Dark

CSCO20271217C70
CSCO Dec 17 2027 70.00 Call (CSCO271217C00070000)
option OPRA

EOD

Sep 1, 2026

43.90-6.257%(-2.93)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	43.9000	43.9000	43.9000	43.9000	-6.257%	7	207	0.000%
2026-08-26	46.8300	46.8300	46.8300	46.8300	+0.796%	1	214	-6.257%
2026-08-25	46.4600	46.4600	46.4600	46.4600	-2.803%	2	215	-5.510%
2026-08-17	47.8000	47.8000	47.8000	47.8000	+2.137%	6	217	-8.159%
2026-08-14	46.8000	46.8000	46.8000	46.8000	-4.118%	1	223	-6.197%
2026-08-13	47.7100	48.8100	47.7100	48.8100	-11.656%	10	223	-10.059%
2026-08-04	55.2500	55.2500	55.2500	55.2500	+11.279%	1	220	-20.543%
2026-08-03	49.6500	49.6500	49.6500	49.6500	+1.638%	1	220	-11.581%
2026-07-17	48.8500	48.8500	48.8500	48.8500	+0.784%	1	220	-10.133%
2026-07-02	50.2200	50.2200	48.4700	48.4700	-9.062%	12	207	-9.429%
2026-06-29	53.3000	53.3000	53.3000	53.3000	-1.296%	1	207	-17.636%
2026-06-17	54.0000	54.0000	54.0000	54.0000	-2.650%	1	207	-18.704%
2026-06-16	55.4700	55.4700	55.4700	55.4700	-3.981%	1	207	-20.858%
2026-06-05	57.7700	57.7700	57.7700	57.7700	-9.038%	1	207	-24.009%
2026-06-03	63.5100	63.5100	63.5100	63.5100	+16.639%	1	207	-30.877%
2026-05-29	54.4500	54.4500	54.4500	54.4500	+5.769%	2	206	-19.376%
2026-05-21	52.5500	52.5500	51.4800	51.4800	-2.371%	12	208	-14.724%
2026-05-15	52.7300	52.7300	52.7300	52.7300	+1.306%	3	205	-16.746%
2026-05-14	52.0500	52.0500	52.0500	52.0500	+46.496%	27	202	-15.658%
2026-05-12	35.5300	35.5300	35.5300	35.5300	+2.362%	1	202	+23.558%
2026-05-11	33.0300	34.7100	33.0300	34.7100	+11.608%	2	202	+26.477%
2026-05-05	30.6200	31.1000	30.6200	31.1000	+5.710%	4	200	+41.158%
2026-05-04	29.3800	29.4200	29.3800	29.4200	+13.154%	12	199	+49.218%
2026-04-29	26.0000	26.0000	26.0000	26.0000	-2.622%	1	194	+68.846%
2026-04-27	26.5000	26.7000	26.5000	26.7000	+6.800%	2	194	+64.419%
2026-04-20	25.0000	25.0000	25.0000	25.0000	+32.135%	1	192	+75.600%
2026-03-24	18.9200	18.9200	18.9200	18.9200	+7.806%	8	192	+132.030%
2026-03-20	17.5500	17.5500	17.5500	17.5500	-1.015%	1	200	+150.142%
2026-03-10	17.7300	17.7300	17.7300	17.7300	-2.422%	7	199	+147.603%
2026-03-04	18.1600	18.1700	18.1600	18.1700	+8.348%	8	192	+141.607%
2026-02-26	16.7700	16.7700	16.7700	16.7700	+0.479%	1	196	+161.777%
2026-02-23	16.6900	16.6900	16.6900	16.6900	-6.394%	8	196	+163.032%
2026-02-20	17.8300	17.8300	17.8300	17.8300	+5.192%	8	190	+146.214%
2026-02-18	16.9500	16.9500	16.9500	16.9500	+4.308%	1	198	+158.997%
2026-02-17	16.2500	16.2500	16.2500	16.2500	+11.684%	1	199	+170.154%
2026-02-12	16.7300	16.7300	14.5500	14.5500	-36.463%	14	200	+201.718%
2026-02-11	22.9000	22.9000	22.9000	22.9000	+4.091%	10	190	+91.703%
2026-02-06	22.0000	22.0000	22.0000	22.0000	+9.181%	2	180	+99.545%
2026-02-05	20.1500	20.1500	20.1500	20.1500	+3.866%	1	180	+117.866%
2026-02-04	21.1000	21.1000	19.4000	19.4000	-5.366%	24	181	+126.289%
2026-02-03	20.5000	20.5000	20.5000	20.5000	+15.623%	20	184	+114.146%
2026-02-02	17.7300	17.7300	17.7300	17.7300	+5.536%	5	164	+147.603%
2026-01-30	16.8000	16.8000	16.8000	16.8000	+1.511%	3	159	+161.310%
2026-01-29	17.5300	17.5300	16.5500	16.5500	-4.666%	8	159	+165.257%
2026-01-28	17.4500	17.4500	17.3600	17.3600	+11.856%	2	165	+152.880%
2026-01-26	15.5200	15.5200	15.5200	15.5200	+10.857%	7	165	+182.861%
2026-01-22	14.0000	14.0000	14.0000	14.0000	-3.648%	1	158	+213.571%
2026-01-16	14.5300	14.5300	14.5300	14.5300	-3.133%	1	157	+202.134%
2026-01-15	15.0000	15.0000	15.0000	15.0000	+5.116%	1	157	+192.667%
2026-01-13	13.7500	14.2700	13.7500	14.2700	-10.813%	3	156	+207.638%
2026-01-02	16.0000	16.0000	16.0000	16.0000	+0.125%	25	155	+174.375%
2025-12-31	15.9800	15.9800	15.9800	15.9800	-5.834%	3	156	+174.718%
2025-12-23	16.9700	16.9700	16.9700	16.9700	+4.110%	30	156	+158.692%
2025-12-19	16.3000	16.3000	16.3000	16.3000	+2.516%	1	156	+169.325%
2025-11-28	15.9500	15.9500	15.9000	15.9000	-1.365%	25	155	+176.101%
2025-11-24	16.3500	16.5000	16.1200	16.1200	-11.185%	29	141	+172.333%
2025-11-19	18.1500	18.1500	18.1500	18.1500	+2.542%	10	158	+141.873%
2025-11-14	17.7000	17.7000	17.7000	17.7000	+4.858%	6	158	+148.023%
2025-11-13	17.0500	17.0500	16.8800	16.8800	+17.222%	21	152	+160.071%
2025-11-12	14.4000	14.4000	14.4000	14.4000	+17.073%	1	141	+204.861%
2025-11-06	12.3000	12.4500	12.3000	12.3000	-6.677%	90	142	+256.911%
2025-11-05	13.1800	13.1800	13.1800	13.1800	-6.723%	1	232	+233.080%
2025-11-03	14.2000	14.2000	14.1300	14.1300	+18.540%	3	232	+210.686%
2025-10-28	11.9200	11.9200	11.9200	11.9200	-2.295%	2	232	+268.289%
2025-10-27	11.8500	12.2000	11.8500	12.2000	+6.643%	2	233	+259.836%
2025-10-24	11.4400	11.4400	11.4400	11.4400	-0.694%	10	233	+283.741%
2025-10-20	11.5200	11.5200	11.5200	11.5200	+6.667%	2	233	+281.076%
2025-10-14	10.8000	10.8000	10.8000	10.8000	+5.366%	1	233	+306.481%
2025-10-13	10.2500	10.2500	10.2500	10.2500	-10.402%	10	233	+328.293%
2025-10-08	11.2500	11.4400	11.1500	11.4400	+10.000%	106	233	+283.741%
2025-10-07	10.4000	10.4000	10.4000	10.4000	+2.463%	4	158	+322.115%
2025-09-30	10.1500	10.1500	10.1500	10.1500	+5.181%	50	162	+332.512%
2025-09-29	9.6700	9.6700	9.6500	9.6500	+3.541%	12	212	+354.922%
2025-09-26	9.3200	9.3200	9.3200	9.3200	-2.510%	2	202	+371.030%
2025-09-25	9.7500	9.7500	9.5600	9.5600	-2.449%	121	202	+359.205%
2025-09-24	9.8000	9.8000	9.8000	9.8000	+5.150%	1	278	+347.959%
2025-09-22	9.3200	9.3200	9.3200	9.3200	-3.619%	1	277	+371.030%
2025-09-19	9.6700	9.6700	9.6700	9.6700	-0.103%	25	277	+353.981%
2025-09-18	9.4000	9.6800	9.4000	9.6800	+2.979%	26	252	+353.512%
2025-09-17	9.4000	9.4000	9.4000	9.4000	+8.046%	1	226	+367.021%
2025-09-16	8.8000	8.8000	8.7000	8.7000	+2.594%	3	226	+404.598%
2025-09-12	8.3900	8.4800	8.3500	8.4800	-8.817%	187	224	+417.689%
2025-09-11	9.6500	9.7500	9.3000	9.3000	-2.105%	31	81	+372.043%
2025-09-10	9.3000	10.4500	9.3000	9.5000	+6.742%	25	54	+362.105%
2025-09-09	8.8000	8.9000	8.8000	8.9000	+2.299%	7	33	+393.258%
2025-09-08	8.7000	8.7000	8.7000	8.7000	0.000%	26	26	+404.598%