Dark

CSCO20280121C110
CSCO Jan 21 2028 110.00 Call (CSCO280121C00110000)
option OPRA

EOD

Sep 1, 2026

20.00-2.439%(-0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	20.0500	20.0500	20.0000	20.0000	-2.439%	10	1,410	0.000%
2026-08-31	20.6600	21.0800	20.5000	20.5000	-2.288%	25	1,412	-2.439%
2026-08-28	21.2500	21.8800	20.9800	20.9800	-4.113%	5	1,409	-4.671%
2026-08-27	22.0200	22.0200	21.8800	21.8800	-4.454%	17	1,406	-8.592%
2026-08-26	22.9000	22.9000	22.9000	22.9000	-0.435%	11	1,420	-12.664%
2026-08-25	23.0000	23.0000	23.0000	23.0000	+5.263%	5	1,409	-13.043%
2026-08-24	21.2000	21.8500	21.2000	21.8500	-3.744%	13	1,409	-8.467%
2026-08-21	22.7000	22.7000	22.7000	22.7000	+8.095%	14	1,420	-11.894%
2026-08-20	21.4500	22.0500	21.0000	21.0000	-4.545%	17	1,409	-4.762%
2026-08-19	22.4000	22.4000	22.0000	22.0000	-1.124%	2	1,420	-9.091%
2026-08-18	21.6700	22.2500	21.6700	22.2500	-5.117%	5	1,419	-10.112%
2026-08-17	22.6000	24.2500	22.6000	23.4500	+3.077%	43	1,419	-14.712%
2026-08-14	23.7300	24.4500	21.9000	22.7500	-5.208%	243	1,412	-12.088%
2026-08-13	24.0000	25.3000	22.9000	24.0000	-25.350%	177	1,382	-16.667%
2026-08-12	32.2500	32.6500	31.4500	32.1500	-1.922%	8	1,352	-37.792%
2026-08-10	32.7000	32.7800	32.7000	32.7800	+6.429%	9	1,347	-38.987%
2026-08-07	30.4000	30.8000	30.4000	30.8000	-3.900%	4	1,338	-35.065%
2026-08-05	32.0500	32.0500	32.0500	32.0500	+17.270%	1	1,338	-37.598%
2026-07-31	27.3300	27.3300	27.3300	27.3300	-0.618%	1	1,338	-26.820%
2026-07-29	27.5000	27.5000	27.5000	27.5000	+1.476%	10	1,338	-27.273%
2026-07-28	27.1500	27.1500	27.1000	27.1000	+0.969%	5	1,328	-26.199%
2026-07-27	26.8400	26.8400	26.8400	26.8400	+0.412%	2	1,328	-25.484%
2026-07-24	26.3000	27.3000	26.3000	26.7300	-0.261%	6	1,328	-25.178%
2026-07-22	26.8000	26.8000	26.8000	26.8000	+3.836%	4	1,326	-25.373%
2026-07-21	25.8100	25.8100	25.8100	25.8100	+3.447%	6	1,330	-22.511%
2026-07-17	25.0000	25.0000	24.9500	24.9500	+4.219%	507	1,330	-19.840%
2026-07-16	25.1500	25.1500	23.3900	23.9400	-18.460%	30	823	-16.458%
2026-07-14	29.3600	29.3600	29.3600	29.3600	-3.580%	1	797	-31.880%
2026-07-10	30.4500	30.4500	30.4500	30.4500	+1.500%	3	797	-34.319%
2026-07-09	28.0000	30.0000	28.0000	30.0000	+15.385%	62	797	-33.333%
2026-07-08	26.0000	26.0000	26.0000	26.0000	-1.328%	15	795	-23.077%
2026-07-07	26.3500	26.3500	26.3500	26.3500	-6.061%	6	810	-24.099%
2026-07-06	27.7200	28.0500	27.7200	28.0500	+8.259%	2	804	-28.699%
2026-07-02	26.2600	26.5000	25.9100	25.9100	-13.633%	27	793	-22.810%
2026-06-30	30.0000	30.0000	30.0000	30.0000	+6.345%	1	793	-33.333%
2026-06-26	27.9500	28.2100	27.9500	28.2100	-9.583%	10	792	-29.103%
2026-06-25	30.1300	31.2000	30.1300	31.2000	-7.004%	9	792	-35.897%
2026-06-24	33.5500	33.5500	33.5500	33.5500	+4.680%	4	792	-40.387%
2026-06-22	32.0500	32.0500	32.0500	32.0500	-2.524%	6	792	-37.598%
2026-06-15	32.8800	32.8800	32.8800	32.8800	+5.385%	1	786	-39.173%
2026-06-10	31.0000	31.2000	31.0000	31.2000	+0.645%	2	786	-35.897%
2026-06-09	31.5400	31.5400	31.0000	31.0000	-8.365%	26	786	-35.484%
2026-06-08	33.8300	33.8300	33.8300	33.8300	-0.148%	6	768	-40.881%
2026-06-05	37.5300	37.6000	33.5500	33.8800	-13.549%	10	762	-40.968%
2026-06-04	36.0000	39.1900	36.0000	39.1900	+2.538%	12	763	-48.967%
2026-06-03	38.0000	38.2200	38.0000	38.2200	+0.579%	39	762	-47.671%
2026-06-02	33.2000	38.0000	33.2000	38.0000	+15.152%	8	742	-47.368%
2026-06-01	30.8500	33.0000	30.8500	33.0000	+13.793%	8	735	-39.394%
2026-05-26	29.7000	29.7000	29.0000	29.0000	-6.149%	5	729	-31.034%
2026-05-22	29.1000	30.9000	29.1000	30.9000	+6.552%	16	722	-35.275%
2026-05-21	29.0000	29.0000	29.0000	29.0000	+5.455%	40	736	-31.034%
2026-05-20	27.5000	27.5000	27.5000	27.5000	+0.622%	1	736	-27.273%
2026-05-19	27.3300	27.3300	27.3300	27.3300	-8.900%	1	737	-26.820%
2026-05-18	28.0800	30.0000	28.0800	30.0000	+5.079%	2	737	-33.333%
2026-05-15	28.8800	28.8800	27.2500	28.5500	+4.388%	44	737	-29.947%
2026-05-14	26.0000	28.0000	25.9000	27.3500	+59.848%	90	735	-26.874%
2026-05-13	15.1000	17.1100	15.1000	17.1100	+20.070%	23	754	+16.891%
2026-05-11	13.7100	15.0000	13.7100	14.2500	+5.166%	339	754	+40.351%
2026-05-08	12.0500	13.5500	12.0500	13.5500	+37.285%	199	1,019	+47.601%
2026-05-07	9.8700	9.8700	9.8700	9.8700	-1.300%	20	1,058	+102.634%
2026-05-06	11.4800	11.4800	10.0000	10.0000	-13.194%	33	1,058	+100.000%
2026-05-05	11.4400	11.5200	11.4400	11.5200	+11.090%	4	1,054	+73.611%
2026-05-04	10.5000	10.5000	10.2700	10.3700	+4.747%	210	1,051	+92.864%
2026-04-30	8.7000	9.9000	8.7000	9.9000	+26.276%	59	903	+102.020%
2026-04-29	7.7200	7.8400	7.7200	7.8400	-6.667%	30	862	+155.102%
2026-04-24	8.1000	8.4000	7.9700	8.4000	-6.667%	5	832	+138.095%
2026-04-22	9.0000	9.0000	9.0000	9.0000	+6.007%	8	828	+122.222%
2026-04-21	7.5000	8.4900	7.5000	8.4900	+35.840%	318	539	+135.571%
2026-04-17	6.2500	6.4800	6.2500	6.2500	+5.932%	12	539	+220.000%
2026-04-09	5.9000	5.9000	5.9000	5.9000	+17.764%	1	539	+238.983%
2026-04-08	5.2800	5.2800	5.0100	5.0100	+9.868%	3	539	+299.202%
2026-04-06	4.5600	4.5600	4.5600	4.5600	+9.091%	1	538	+338.596%
2026-03-30	4.1800	4.1800	4.1800	4.1800	-1.647%	11	538	+378.469%
2026-03-24	4.5000	4.8500	4.2500	4.2500	-1.392%	210	549	+370.588%
2026-03-18	4.3100	4.3100	4.3100	4.3100	+1.412%	1	699	+364.037%
2026-03-17	4.2500	4.2500	4.2500	4.2500	+2.410%	1	700	+370.588%
2026-03-13	4.2000	4.2000	4.1500	4.1500	+14.958%	211	700	+381.928%
2026-03-09	3.6100	3.6100	3.6100	3.6100	-12.379%	60	782	+454.017%
2026-03-05	4.1200	4.1200	4.1200	4.1200	+11.351%	1	722	+385.437%
2026-02-27	3.7000	3.7000	3.7000	3.7000	+0.271%	1	722	+440.541%
2026-02-25	3.6900	3.6900	3.6900	3.6900	-0.270%	9	714	+442.005%
2026-02-19	3.8200	3.8200	3.7000	3.7000	+8.824%	3	714	+440.541%
2026-02-17	3.4000	3.4000	3.4000	3.4000	-11.688%	1	712	+488.235%
2026-02-13	3.1500	3.8500	3.1500	3.8500	+22.222%	2	711	+419.481%
2026-02-12	3.8900	3.8900	3.0000	3.1500	-46.154%	65	711	+534.921%
2026-02-11	5.8500	5.8500	5.8500	5.8500	-3.306%	1	670	+241.880%
2026-02-09	5.7700	6.0500	5.7700	6.0500	+23.469%	78	669	+230.579%
2026-02-06	4.9000	4.9000	4.9000	4.9000	-0.810%	1	743	+308.163%
2026-02-05	4.9400	4.9400	4.9400	4.9400	-2.947%	1	744	+304.858%
2026-02-04	5.0900	5.0900	5.0900	5.0900	+1.800%	1	743	+292.927%
2026-02-03	4.5000	5.0000	4.5000	5.0000	+25.000%	246	744	+300.000%
2026-02-02	4.0000	4.0000	4.0000	4.0000	+9.290%	100	960	+400.000%
2026-01-29	3.5000	3.6600	3.5000	3.6600	+5.780%	5	1,060	+446.448%
2026-01-26	2.9900	3.4600	2.5200	3.4600	+39.516%	85	1,061	+478.035%
2026-01-23	2.8000	2.8500	2.3800	2.4800	-1.976%	101	1,142	+706.452%
2026-01-22	2.5200	2.5300	2.1300	2.5300	-1.172%	55	1,243	+690.514%
2026-01-21	3.6300	3.6300	2.5500	2.5600	-6.909%	243	1,298	+681.250%
2026-01-16	2.7500	2.7500	2.7500	2.7500	+25.000%	10	1,065	+627.273%
2026-01-13	2.2000	3.0900	2.2000	2.2000	-26.667%	171	1,065	+809.091%
2026-01-09	2.6500	3.0000	2.4200	3.0000	+18.577%	412	1,228	+566.667%
2026-01-08	2.6400	2.9100	2.5200	2.5300	-12.759%	148	816	+690.514%
2026-01-07	2.8700	2.9000	2.8700	2.9000	-3.333%	4	671	+589.655%
2026-01-06	3.0000	3.0000	3.0000	3.0000	-12.281%	300	671	+566.667%
2026-01-02	3.4500	3.5000	3.3800	3.4200	-12.308%	304	371	+484.795%
2025-12-23	3.9000	3.9000	3.9000	3.9000	-4.878%	15	90	+412.821%
2025-12-19	4.1000	4.1000	4.1000	4.1000	+2.500%	4	75	+387.805%
2025-12-16	4.0000	4.0000	4.0000	4.0000	-2.200%	23	71	+400.000%
2025-12-15	4.0900	4.0900	4.0900	4.0900	-4.884%	3	48	+388.998%
2025-12-12	4.3000	4.3000	4.3000	4.3000	-0.463%	6	49	+365.116%
2025-12-09	4.3200	4.3200	4.3200	4.3200	+3.846%	1	47	+362.963%
2025-11-21	4.1600	4.1600	4.1600	4.1600	-7.556%	1	46	+380.769%
2025-11-20	4.5000	4.5000	4.5000	4.5000	-4.255%	5	45	+344.444%
2025-11-18	4.7000	4.7000	4.7000	4.7000	-3.093%	2	50	+325.532%
2025-11-14	3.8000	4.8500	3.8000	4.8500	+8.018%	5	52	+312.371%
2025-11-13	4.0000	4.5000	4.0000	4.4900	+36.061%	21	51	+345.434%
2025-11-12	3.0700	3.6800	2.8800	3.3000	+13.793%	25	31	+506.061%
2025-11-11	2.9000	2.9100	2.8900	2.9000	0.000%	44	44	+589.655%