Dark

CSCO20271217C85
CSCO Dec 17 2027 85.00 Call (CSCO271217C00085000)
option OPRA

EOD

Aug 26, 2026

35.750.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	35.7500	35.7500	35.7500	35.7500	0.000%	3	282	0.000%
2026-08-19	35.7500	35.7500	35.7500	35.7500	-2.853%	1	284	0.000%
2026-08-17	37.0400	37.0400	36.8000	36.8000	-0.541%	2	284	-2.853%
2026-08-14	36.9000	37.0000	36.1000	37.0000	+0.135%	6	285	-3.378%
2026-08-13	37.2500	37.5000	36.9500	36.9500	-17.375%	4	285	-3.248%
2026-08-07	44.7200	44.7200	44.7200	44.7200	+9.474%	3	286	-20.058%
2026-08-03	40.8500	40.8500	40.8500	40.8500	+14.202%	3	286	-12.485%
2026-07-16	35.7700	35.7700	35.7700	35.7700	-18.797%	1	283	-0.056%
2026-06-30	44.0500	44.0500	44.0500	44.0500	+2.204%	1	283	-18.842%
2026-06-29	42.1600	43.1000	42.1600	43.1000	-0.347%	4	282	-17.053%
2026-05-29	43.1300	43.2500	43.1300	43.2500	-2.962%	11	278	-17.341%
2026-05-26	44.5700	44.5700	44.5700	44.5700	-0.956%	15	287	-19.789%
2026-05-22	45.0000	45.0000	45.0000	45.0000	+8.121%	1	303	-20.556%
2026-05-19	41.6200	41.6200	41.6200	41.6200	-1.093%	1	303	-14.104%
2026-05-15	44.0000	44.0000	42.0800	42.0800	+3.850%	2	304	-15.043%
2026-05-14	42.3600	42.4500	40.0000	40.5200	+50.632%	6	304	-11.772%
2026-05-13	26.9000	26.9000	26.9000	26.9000	+1.701%	10	296	+32.900%
2026-05-12	26.4500	26.4500	26.4500	26.4500	+2.639%	1	296	+35.161%
2026-05-11	25.7800	25.7800	25.7700	25.7700	+12.779%	6	296	+38.727%
2026-05-08	22.8500	22.8500	22.8500	22.8500	+18.271%	1	296	+56.455%
2026-05-06	19.6400	19.6400	19.3200	19.3200	-10.140%	4	296	+85.041%
2026-05-05	21.5000	21.5000	21.5000	21.5000	+9.526%	6	292	+66.279%
2026-05-04	19.6300	19.6300	19.6300	19.6300	-1.604%	10	292	+82.119%
2026-05-01	20.1400	20.1400	19.9500	19.9500	+24.532%	3	282	+79.198%
2026-04-28	16.0200	16.0200	16.0200	16.0200	-9.594%	10	282	+123.159%
2026-04-27	17.7200	17.7200	17.7200	17.7200	+4.543%	1	272	+101.749%
2026-04-24	16.9500	16.9500	16.9500	16.9500	-6.302%	2	271	+110.914%
2026-04-22	18.0900	18.0900	18.0900	18.0900	+11.598%	1	271	+97.623%
2026-04-21	16.2100	16.2100	16.2100	16.2100	+5.397%	1	270	+120.543%
2026-04-20	15.3800	15.3800	15.3800	15.3800	+6.657%	1	271	+132.445%
2026-04-17	14.7100	14.7100	14.4200	14.4200	+8.584%	2	271	+147.920%
2026-04-16	13.1600	13.2800	13.1600	13.2800	+5.817%	4	273	+169.202%
2026-04-14	12.5500	12.5500	12.5500	12.5500	+0.400%	1	273	+184.861%
2026-04-13	12.5200	12.5200	12.5000	12.5000	-5.087%	3	273	+186.000%
2026-04-10	12.4000	13.1700	12.4000	13.1700	-2.300%	2	272	+171.450%
2026-04-09	13.8200	13.8200	13.4800	13.4800	+4.903%	5	274	+165.208%
2026-04-08	12.9000	12.9000	12.3900	12.8500	-3.745%	7	273	+178.210%
2026-03-26	13.3500	13.3500	13.3500	13.3500	+37.913%	1	271	+167.790%
2026-03-23	9.6800	9.6800	9.6800	9.6800	-9.953%	3	270	+269.318%
2026-03-18	10.8500	10.9000	10.7500	10.7500	+5.392%	79	267	+232.558%
2026-03-16	10.2000	10.2000	10.2000	10.2000	+2.204%	1	191	+250.490%
2026-03-10	9.9800	9.9800	9.9800	9.9800	-0.200%	2	191	+258.216%
2026-02-25	10.0000	10.0000	10.0000	10.0000	+11.235%	2	189	+257.500%
2026-02-17	8.9900	8.9900	8.9900	8.9900	+1.927%	85	189	+297.664%
2026-02-12	9.5500	9.5500	8.8200	8.8200	-37.668%	4	106	+305.329%
2026-02-11	14.9300	15.1500	14.1500	14.1500	-3.676%	252	107	+152.650%
2026-02-09	12.4000	14.6900	12.4000	14.6900	+25.986%	22	270	+143.363%
2026-02-05	11.6600	11.6600	11.6600	11.6600	-6.869%	5	255	+206.604%
2026-02-04	13.2500	13.2500	12.5200	12.5200	-0.871%	2	255	+185.543%
2026-02-03	12.4500	12.8000	11.9700	12.6300	+19.039%	24	254	+183.056%
2026-02-02	10.7900	10.8800	10.5000	10.6100	+9.948%	10	256	+236.946%
2026-01-29	9.7000	9.7000	9.6500	9.6500	+21.384%	2	257	+270.466%
2026-01-05	7.9500	7.9500	7.9500	7.9500	-15.873%	20	258	+349.686%
2025-12-31	9.4500	9.4500	9.4500	9.4500	-4.061%	1	258	+278.307%
2025-12-30	7.0000	9.8500	7.0000	9.8500	-0.505%	2	258	+262.944%
2025-12-26	9.9000	9.9000	9.9000	9.9000	-0.503%	3	258	+261.111%
2025-12-24	9.9300	9.9500	9.9300	9.9500	+2.472%	14	256	+259.296%
2025-12-18	9.7100	9.7100	9.7100	9.7100	+1.041%	1	256	+268.177%
2025-12-17	9.6100	9.6100	9.6100	9.6100	-11.835%	50	256	+272.008%
2025-12-11	10.9000	10.9000	10.9000	10.9000	+19.126%	1	206	+227.982%
2025-12-04	9.1500	9.1500	9.1500	9.1500	-10.732%	1	206	+290.710%
2025-11-20	11.3200	11.3200	10.0900	10.2500	-10.480%	12	206	+248.780%
2025-11-19	11.4500	11.4500	11.4500	11.4500	+10.096%	10	214	+212.227%
2025-11-18	10.4000	10.4000	10.4000	10.4000	-7.143%	1	211	+243.750%
2025-11-17	11.2000	11.2000	11.2000	11.2000	+2.941%	20	211	+219.196%
2025-11-14	10.0000	10.8800	10.0000	10.8800	+9.899%	5	214	+228.585%
2025-11-13	10.4000	10.4000	9.6000	9.9000	+16.471%	28	215	+261.111%
2025-11-12	7.9500	8.5000	7.2900	8.5000	+25.554%	5	208	+320.588%
2025-11-07	6.7700	6.7700	6.7700	6.7700	-15.901%	3	212	+428.065%
2025-11-03	8.0500	8.0800	8.0500	8.0500	+9.524%	13	210	+344.099%
2025-10-31	7.3500	7.3500	7.3500	7.3500	-2.000%	1	210	+386.395%
2025-10-30	7.5000	7.5000	7.5000	7.5000	+20.192%	1	211	+376.667%
2025-10-29	6.2400	6.2400	6.2400	6.2400	-10.857%	15	212	+472.917%
2025-10-20	7.0000	7.0000	7.0000	7.0000	+19.048%	4	212	+410.714%
2025-10-15	5.8800	5.8800	5.8800	5.8800	-7.547%	2	208	+507.993%
2025-10-10	6.3600	6.3600	6.3600	6.3600	+17.778%	2	206	+462.107%
2025-10-06	5.4000	5.4000	5.4000	5.4000	+18.681%	1	204	+562.037%
2025-09-26	4.5500	4.5500	4.5500	4.5500	+4.839%	5	204	+685.714%
2025-09-17	4.3400	4.3400	4.3400	4.3400	+5.854%	3	209	+723.733%
2025-09-12	4.1000	4.1000	4.1000	4.1000	-11.828%	2	206	+771.951%
2025-09-11	4.7000	4.7000	4.6500	4.6500	+2.198%	202	206	+668.817%
2025-09-10	4.6500	4.6500	4.4000	4.5500	0.000%	4	4	+685.714%