Dark

CSCO20271217C90
CSCO Dec 17 2027 90.00 Call (CSCO271217C00090000)
option OPRA

EOD

Aug 27, 2026

32.25+2.772%(+0.87)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	32.2500	32.2500	32.2500	32.2500	+2.772%	3	265	0.000%
2026-08-20	31.3800	31.3800	31.3800	31.3800	-5.624%	1	262	+2.772%
2026-08-18	33.2500	33.2500	33.2500	33.2500	+6.230%	10	263	-3.008%
2026-08-14	33.1500	33.1500	31.3000	31.3000	-29.186%	39	273	+3.035%
2026-08-12	44.2000	44.2000	44.2000	44.2000	+7.805%	1	279	-27.036%
2026-08-11	42.9000	42.9000	41.0000	41.0000	-7.554%	8	278	-21.341%
2026-08-10	44.3500	44.3500	44.3500	44.3500	+8.356%	1	272	-27.283%
2026-08-04	40.9300	40.9300	40.9300	40.9300	+8.568%	1	272	-21.207%
2026-08-03	37.7000	37.7000	37.7000	37.7000	-1.721%	2	272	-14.456%
2026-07-31	38.3600	38.3600	38.3600	38.3600	+6.852%	1	270	-15.928%
2026-07-23	35.9000	35.9000	35.9000	35.9000	+9.218%	2	270	-10.167%
2026-07-16	32.8700	32.8700	32.8700	32.8700	-19.535%	1	270	-1.886%
2026-07-10	40.8500	40.8500	40.8500	40.8500	+5.447%	1	269	-21.053%
2026-07-01	38.7400	38.7400	38.7400	38.7400	-4.346%	1	270	-16.753%
2026-06-30	40.5000	40.5000	40.5000	40.5000	+6.439%	1	271	-20.370%
2026-06-26	38.0500	38.0500	38.0500	38.0500	-14.050%	10	270	-15.243%
2026-06-12	44.2700	44.2700	44.2700	44.2700	+7.062%	1	263	-27.152%
2026-06-09	41.3500	41.3500	41.3500	41.3500	-11.796%	10	262	-22.007%
2026-06-08	44.9500	46.8800	44.9500	46.8800	-3.875%	8	252	-31.207%
2026-06-02	48.7600	48.7700	48.7600	48.7700	+21.409%	25	244	-33.873%
2026-05-29	40.1700	40.1700	40.1700	40.1700	+4.773%	1	265	-19.716%
2026-05-19	37.9900	38.3400	37.9900	38.3400	-0.286%	2	264	-15.884%
2026-05-18	38.4500	38.4500	38.4500	38.4500	-0.774%	1	265	-16.125%
2026-05-15	38.5000	38.7500	38.0500	38.7500	+2.081%	105	265	-16.774%
2026-05-14	36.3300	39.1500	36.3300	37.9600	+53.126%	16	165	-15.042%
2026-05-13	24.5500	24.8700	24.5500	24.7900	+8.301%	12	156	+30.093%
2026-05-12	22.8900	22.8900	22.8900	22.8900	-0.952%	3	156	+40.891%
2026-05-11	23.1400	23.1400	23.1100	23.1100	+30.935%	6	156	+39.550%
2026-05-07	17.7000	17.7000	17.5300	17.6500	-4.595%	19	154	+82.720%
2026-05-04	17.1000	18.5000	17.1000	18.5000	+25.000%	2	165	+74.324%
2026-04-27	14.2600	14.8000	14.2600	14.8000	-4.207%	11	164	+117.905%
2026-04-23	15.4700	15.4700	15.4500	15.4500	+1.113%	11	157	+108.738%
2026-04-22	15.2800	15.2800	15.2800	15.2800	+5.089%	1	168	+111.060%
2026-04-21	14.1000	14.5600	13.7700	14.5400	+5.977%	45	134	+121.802%
2026-04-20	13.2000	13.7200	13.2000	13.7200	+9.760%	12	134	+135.058%
2026-04-17	12.8000	12.8000	12.5000	12.5000	+16.822%	2	133	+158.000%
2026-04-09	10.9000	10.9000	10.7000	10.7000	0.000%	10	132	+201.402%
2026-04-08	10.2500	10.8000	10.2500	10.7000	+12.988%	15	128	+201.402%
2026-04-07	9.4700	9.4700	9.4700	9.4700	+7.127%	1	130	+240.549%
2026-03-19	8.8400	8.8400	8.8400	8.8400	-2.857%	1	130	+264.819%
2026-03-05	9.3800	9.3800	9.1000	9.1000	+10.976%	74	129	+254.396%
2026-02-27	8.2000	8.2000	8.2000	8.2000	0.000%	8	124	+293.293%
2026-02-25	8.2000	8.2000	8.2000	8.2000	+9.043%	1	123	+293.293%
2026-02-17	7.5200	7.5200	7.5200	7.5200	+13.939%	5	123	+328.856%
2026-02-12	7.7400	7.7400	6.6000	6.6000	-44.770%	5	123	+388.636%
2026-02-11	13.0500	13.0500	11.8500	11.9500	-7.148%	76	119	+169.874%
2026-02-10	12.8700	12.8700	12.8700	12.8700	+2.143%	5	158	+150.583%
2026-02-09	12.6000	12.6000	12.6000	12.6000	+17.757%	12	158	+155.952%
2026-02-06	10.7000	10.7000	10.7000	10.7000	+12.513%	1	170	+201.402%
2026-02-05	9.5100	9.5100	9.5100	9.5100	+1.170%	9	170	+239.117%
2026-02-03	9.4000	9.4000	9.4000	9.4000	+22.396%	1	170	+243.085%
2026-01-27	7.5200	7.6800	7.5200	7.6800	+6.667%	2	170	+319.922%
2026-01-26	7.1000	7.2000	6.9000	7.2000	+25.217%	69	172	+347.917%
2026-01-20	5.8100	5.8100	5.7500	5.7500	+4.545%	15	133	+460.870%
2026-01-12	5.5000	5.5000	5.5000	5.5000	-21.429%	2	147	+486.364%
2025-12-30	7.5000	7.5000	7.0000	7.0000	-19.540%	11	145	+360.714%
2025-12-26	8.7000	8.7000	8.7000	8.7000	+1.163%	1	154	+270.690%
2025-12-19	8.1200	8.6000	8.1200	8.6000	-1.149%	2	153	+275.000%
2025-12-10	8.7000	8.7000	8.7000	8.7000	+1.754%	22	153	+270.690%
2025-12-08	7.9500	8.5500	7.9500	8.5500	+4.908%	35	153	+277.193%
2025-12-04	8.1500	8.1500	8.1500	8.1500	+2.645%	5	143	+295.706%
2025-11-24	8.4300	8.4300	7.9400	7.9400	-10.787%	2	143	+306.171%
2025-11-20	8.9000	8.9000	8.9000	8.9000	+4.953%	1	141	+262.360%
2025-11-18	8.4800	8.4800	8.4800	8.4800	-10.737%	2	142	+280.307%
2025-11-17	9.0200	9.5000	9.0200	9.5000	+11.765%	6	142	+239.474%
2025-11-13	8.0000	8.5000	8.0000	8.5000	+65.370%	4	143	+279.412%
2025-11-11	6.0000	6.0000	5.1400	5.1400	-14.901%	2	140	+527.432%
2025-11-05	6.0400	6.0400	6.0400	6.0400	+30.736%	4	140	+433.940%
2025-10-22	4.6200	4.6200	4.6200	4.6200	-1.702%	31	138	+598.052%
2025-10-15	4.7000	4.7000	4.7000	4.7000	-7.662%	1	109	+586.170%
2025-10-08	5.0900	5.0900	5.0900	5.0900	+24.450%	1	108	+533.595%
2025-10-06	4.0900	4.0900	4.0900	4.0900	+3.544%	10	109	+688.509%
2025-10-03	3.9500	3.9500	3.9500	3.9500	+14.493%	10	119	+716.456%
2025-09-24	3.4300	3.4500	3.4300	3.4500	-4.167%	5	129	+834.783%
2025-09-22	3.6000	3.6000	3.6000	3.6000	-2.703%	10	124	+795.833%
2025-09-19	3.7000	3.7000	3.7000	3.7000	+2.778%	1	114	+771.622%
2025-09-17	3.6000	3.6000	3.6000	3.6000	+15.756%	3	113	+795.833%
2025-09-15	3.1100	3.1100	3.1100	3.1100	+1.967%	2	110	+936.977%
2025-09-12	3.0500	3.0500	3.0500	3.0500	-13.598%	3	108	+957.377%
2025-09-11	3.5100	3.6500	3.5100	3.5300	+2.319%	81	105	+813.598%
2025-09-10	3.3200	3.4500	3.3200	3.4500	+9.524%	28	35	+834.783%
2025-09-08	3.1500	3.1500	3.1500	3.1500	0.000%	7	7	+923.810%