Dark

CSCO20271217C80
CSCO Dec 17 2027 80.00 Call (CSCO271217C00080000)
option OPRA

EOD

Aug 24, 2026

38.00-2.764%(-1.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	38.0000	38.0000	38.0000	38.0000	-2.764%	2	204	0.000%
2026-08-18	39.0800	39.0800	39.0800	39.0800	-4.892%	1	202	-2.764%
2026-08-17	42.2900	42.2900	39.7300	41.0900	+5.630%	3	201	-7.520%
2026-08-14	38.9000	38.9000	38.9000	38.9000	-24.201%	1	202	-2.314%
2026-08-12	49.9000	51.3200	49.9000	51.3200	+15.716%	2	202	-25.955%
2026-07-28	44.3500	44.3500	44.3500	44.3500	+4.476%	1	203	-14.318%
2026-07-27	42.4500	42.4500	42.4500	42.4500	+3.034%	2	203	-10.483%
2026-07-15	41.2000	41.2000	41.2000	41.2000	-9.051%	1	203	-7.767%
2026-07-09	43.9900	45.3000	43.9900	45.3000	+8.063%	6	202	-16.115%
2026-07-02	41.9200	41.9200	41.9200	41.9200	-7.461%	1	199	-9.351%
2026-07-01	45.3000	45.3000	45.3000	45.3000	-5.031%	1	199	-16.115%
2026-06-25	47.7000	47.7000	47.7000	47.7000	-2.474%	1	199	-20.335%
2026-06-15	48.9100	48.9100	48.9100	48.9100	+0.184%	1	200	-22.306%
2026-06-10	48.8200	48.8200	48.8200	48.8200	+4.160%	1	200	-22.163%
2026-05-29	46.4800	46.8700	46.4800	46.8700	-0.993%	76	199	-18.925%
2026-05-27	46.1000	47.3400	46.1000	47.3400	-1.024%	2	165	-19.730%
2026-05-22	48.5700	48.5700	47.8300	47.8300	+7.871%	3	168	-20.552%
2026-05-20	44.3400	44.3400	44.3400	44.3400	-3.188%	2	168	-14.299%
2026-05-15	44.0000	45.8000	44.0000	45.8000	+1.552%	2	168	-17.031%
2026-05-14	46.0000	46.0000	44.0000	45.1000	+56.326%	16	169	-15.743%
2026-05-12	29.1700	29.1700	28.1000	28.8500	+3.777%	5	166	+31.716%
2026-05-11	27.8000	27.8000	27.8000	27.8000	+13.008%	1	166	+36.691%
2026-05-08	24.6000	24.6000	24.6000	24.6000	+6.494%	1	165	+54.472%
2026-05-06	23.1000	23.1000	23.1000	23.1000	-3.910%	5	165	+64.502%
2026-05-05	24.0400	24.0400	24.0400	24.0400	-2.077%	1	167	+58.070%
2026-05-04	24.5500	24.5500	24.5500	24.5500	+11.692%	1	167	+54.786%
2026-04-30	21.9800	21.9800	21.9800	21.9800	+12.430%	6	166	+72.884%
2026-04-29	19.5500	19.5500	19.5500	19.5500	-8.087%	1	169	+94.373%
2026-04-22	21.2700	21.2700	21.2700	21.2700	+7.642%	6	169	+78.655%
2026-04-21	19.7600	19.7600	19.7600	19.7600	+4.000%	9	168	+92.308%
2026-04-20	19.0000	19.0000	19.0000	19.0000	+7.710%	1	168	+100.000%
2026-04-17	17.1700	17.6400	16.3900	17.6400	+10.943%	5	168	+115.420%
2026-04-13	15.9000	15.9000	15.9000	15.9000	+6.000%	2	166	+138.994%
2026-04-10	15.0000	15.0000	15.0000	15.0000	-5.956%	2	168	+153.333%
2026-04-09	16.7000	17.0500	15.9500	15.9500	+5.910%	6	170	+138.245%
2026-04-08	15.2500	15.2500	15.0500	15.0600	+7.571%	124	173	+152.324%
2026-04-07	14.0000	14.0000	14.0000	14.0000	+10.759%	1	111	+171.429%
2026-03-31	12.6400	12.6400	12.6400	12.6400	-17.762%	1	112	+200.633%
2026-03-25	14.9100	15.3700	14.9100	15.3700	+13.852%	4	111	+147.235%
2026-03-24	13.5000	13.5000	13.5000	13.5000	+2.273%	1	111	+181.481%
2026-03-23	13.2000	13.2000	13.2000	13.2000	+6.538%	2	111	+187.879%
2026-03-16	12.3900	12.3900	12.3900	12.3900	+11.823%	6	109	+206.699%
2026-03-09	11.0800	11.0800	11.0800	11.0800	-9.919%	1	109	+242.960%
2026-02-27	11.7800	12.3000	11.7800	12.3000	+23.867%	9	110	+208.943%
2026-02-12	13.1700	13.1700	9.9300	9.9300	-45.229%	30	101	+282.679%
2026-02-10	18.1300	18.1300	18.1300	18.1300	+29.964%	7	101	+109.597%
2026-02-05	13.9500	13.9500	13.9500	13.9500	-12.429%	4	94	+172.401%
2026-02-04	15.7800	15.9300	15.7800	15.9300	+10.779%	16	96	+138.544%
2026-02-03	14.3800	14.3800	14.2500	14.3800	+6.204%	6	97	+164.256%
2026-02-02	12.2300	13.8700	12.2300	13.5400	+17.128%	28	98	+180.650%
2026-01-29	11.5000	11.5600	11.5000	11.5600	+7.037%	2	90	+228.720%
2026-01-26	10.8000	10.8000	10.8000	10.8000	+7.143%	6	90	+251.852%
2026-01-05	10.0800	10.0800	10.0800	10.0800	-4.274%	1	89	+276.984%
2025-12-31	10.5300	10.5300	10.5300	10.5300	-10.763%	2	86	+260.874%
2025-12-29	11.8000	11.8000	11.8000	11.8000	+1.201%	2	86	+222.034%
2025-12-23	11.6600	11.6600	11.6600	11.6600	-4.426%	5	85	+225.901%
2025-12-22	12.2000	12.2000	12.2000	12.2000	-2.008%	1	79	+211.475%
2025-12-19	12.4500	12.4500	12.4500	12.4500	0.000%	1	79	+205.221%
2025-12-12	12.4500	12.4500	12.4500	12.4500	-3.861%	1	78	+205.221%
2025-12-10	12.9500	12.9500	12.9500	12.9500	+3.600%	1	79	+193.436%
2025-12-08	12.7700	12.7700	12.5000	12.5000	+11.111%	13	79	+204.000%
2025-12-01	11.2500	11.2500	11.2500	11.2500	-0.618%	5	73	+237.778%
2025-11-28	11.3200	11.3200	11.3200	11.3200	+2.909%	4	73	+235.689%
2025-11-26	11.0000	11.0000	11.0000	11.0000	-5.579%	1	70	+245.455%
2025-11-24	11.6500	11.6500	11.6500	11.6500	+2.373%	1	70	+226.180%
2025-11-21	11.3800	11.3800	11.3800	11.3800	-6.337%	3	69	+233.919%
2025-11-20	12.1500	12.1500	12.1500	12.1500	-5.300%	1	69	+212.757%
2025-11-19	12.8300	12.8300	12.8300	12.8300	-1.308%	15	69	+196.181%
2025-11-14	13.0000	13.0000	13.0000	13.0000	+8.333%	1	83	+192.308%
2025-11-13	11.8500	12.0000	11.8500	12.0000	+22.324%	2	82	+216.667%
2025-11-04	9.8100	9.8100	9.8100	9.8100	+11.477%	1	82	+287.360%
2025-10-30	8.8000	8.8000	8.8000	8.8000	+10.692%	1	82	+331.818%
2025-10-27	7.9500	7.9500	7.9500	7.9500	+1.923%	5	82	+377.987%
2025-10-20	7.8000	7.8000	7.8000	7.8000	+11.429%	8	82	+387.179%
2025-10-16	7.0000	7.0000	7.0000	7.0000	-12.609%	4	90	+442.857%
2025-10-10	8.1500	8.1500	8.0100	8.0100	+2.956%	19	94	+374.407%
2025-10-08	7.7800	7.7800	7.7800	7.7800	+15.089%	2	80	+388.432%
2025-10-07	6.7600	6.7600	6.7600	6.7600	+5.460%	9	82	+462.130%
2025-09-30	6.5500	6.5500	6.4100	6.4100	+12.063%	51	91	+492.824%
2025-09-24	5.7200	5.7200	5.7200	5.7200	-4.348%	9	92	+564.336%
2025-09-22	6.0000	6.0000	5.9800	5.9800	-3.079%	5	83	+535.452%
2025-09-19	5.8400	6.1700	5.8400	6.1700	+0.325%	39	84	+515.883%
2025-09-18	6.0500	6.1500	6.0500	6.1500	+19.417%	30	45	+517.886%
2025-09-12	5.4600	5.4600	5.0000	5.1500	-11.207%	7	17	+637.864%
2025-09-11	5.7500	5.8000	5.7500	5.8000	-29.697%	3	14	+555.172%
2025-09-10	5.7900	8.2500	5.7400	8.2500	+64.343%	10	12	+360.606%
2025-09-08	5.1400	5.1500	4.9500	5.0200	0.000%	5	5	+656.972%