Dark

CSCO20280121C120
CSCO Jan 21 2028 120.00 Call (CSCO280121C00120000)
option OPRA

EOD

Sep 1, 2026

16.25-5.633%(-0.97)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	16.9500	16.9500	16.1000	16.2500	-5.633%	92	7,165	0.000%
2026-08-28	17.3100	17.3100	17.2200	17.2200	-2.986%	52	7,169	-5.633%
2026-08-27	18.7800	18.7800	17.7500	17.7500	-2.899%	16	7,119	-8.451%
2026-08-26	18.6000	18.6000	18.0000	18.2800	+0.716%	22	7,115	-11.105%
2026-08-25	18.1000	18.1500	18.1000	18.1500	+3.478%	22	7,115	-10.468%
2026-08-24	17.9000	17.9500	17.5400	17.5400	-4.674%	21	7,093	-7.355%
2026-08-21	18.4000	18.4000	18.4000	18.4000	+7.289%	48	7,073	-11.685%
2026-08-20	17.3500	18.1500	17.1500	17.1500	-7.046%	9	7,025	-5.248%
2026-08-19	18.0900	18.4500	17.7800	18.4500	+1.041%	15	7,026	-11.924%
2026-08-18	18.1700	18.5500	18.0500	18.2600	-3.895%	27	7,026	-11.008%
2026-08-17	19.4000	19.7500	19.0000	19.0000	+1.171%	204	7,016	-14.474%
2026-08-14	19.1000	19.2500	17.7000	18.7800	-2.187%	70	6,840	-13.472%
2026-08-13	20.6400	21.9500	18.6500	19.2000	-31.429%	210	6,834	-15.365%
2026-08-12	26.1500	28.0500	26.1500	28.0000	+9.290%	316	6,681	-41.964%
2026-08-11	25.9000	27.0300	24.8500	25.6200	-8.988%	183	6,768	-36.573%
2026-08-10	28.5000	28.5000	27.8500	28.1500	+6.831%	118	6,809	-42.274%
2026-08-07	26.3400	26.3500	26.3400	26.3500	0.000%	2	6,711	-38.330%
2026-08-06	26.3000	27.1000	26.2000	26.3500	-2.299%	270	6,709	-38.330%
2026-08-05	27.4300	27.8000	26.3000	26.9700	+1.011%	1,848	6,500	-39.748%
2026-08-04	26.0000	26.7000	25.8200	26.7000	+19.196%	33	4,972	-39.139%
2026-08-03	22.3500	22.4000	22.3400	22.4000	-3.407%	110	4,945	-27.455%
2026-07-31	23.1900	23.1900	23.1900	23.1900	+3.527%	1	4,839	-29.927%
2026-07-30	22.4000	22.4000	22.4000	22.4000	-1.625%	3	4,839	-27.455%
2026-07-29	24.3300	24.5000	22.7700	22.7700	-7.926%	3	4,839	-28.634%
2026-07-28	24.7700	24.7700	24.7300	24.7300	+10.897%	8	4,840	-34.290%
2026-07-27	22.7700	22.7700	22.3000	22.3000	+0.315%	31	4,832	-27.130%
2026-07-24	22.2300	22.2300	22.2300	22.2300	+1.832%	1	4,861	-26.901%
2026-07-21	22.3500	22.3500	21.8300	21.8300	-0.547%	7	4,860	-25.561%
2026-07-17	21.9500	21.9500	21.9500	21.9500	+10.524%	1	4,865	-25.968%
2026-07-16	20.1400	20.1400	19.6500	19.8600	-9.727%	11	4,865	-18.177%
2026-07-15	21.2800	22.0000	21.2800	22.0000	-16.318%	6	4,871	-26.136%
2026-07-14	26.1700	27.8000	25.9900	26.2900	+2.097%	158	4,875	-38.189%
2026-07-10	23.3700	25.7500	23.3700	25.7500	+3.206%	11	4,717	-36.893%
2026-07-09	24.9500	24.9500	24.9500	24.9500	+16.807%	1	4,717	-34.870%
2026-07-08	21.0000	21.4300	20.6500	21.3600	-2.953%	6	4,717	-23.923%
2026-07-07	22.9500	23.1500	22.0100	22.0100	-5.940%	24	4,717	-26.170%
2026-07-06	23.9500	24.0500	23.4000	23.4000	+7.389%	78	4,717	-30.556%
2026-07-02	21.7900	21.7900	21.7900	21.7900	-11.853%	2	4,661	-25.425%
2026-07-01	24.1300	25.0000	24.1300	24.7200	-3.438%	6	4,661	-34.264%
2026-06-30	24.6400	25.6000	24.6400	25.6000	-0.312%	398	4,660	-36.523%
2026-06-29	23.0000	25.6800	23.0000	25.6800	+9.979%	3	4,272	-36.721%
2026-06-26	24.7500	24.7500	23.3500	23.3500	-12.971%	72	4,280	-30.407%
2026-06-25	26.9800	26.9800	26.8300	26.8300	-3.835%	2	4,211	-39.433%
2026-06-24	27.8000	28.5000	27.6000	27.9000	-1.413%	77	4,211	-41.756%
2026-06-23	26.7200	28.8400	26.0000	28.3000	-1.634%	136	4,209	-42.580%
2026-06-22	27.5700	28.7700	27.5700	28.7700	+6.359%	3	4,196	-43.518%
2026-06-18	26.9300	27.4300	26.2500	27.0500	+1.311%	93	4,111	-39.926%
2026-06-17	28.3300	28.3300	26.4000	26.7000	-2.198%	68	4,111	-39.139%
2026-06-16	27.6500	27.6500	27.2500	27.3000	-3.704%	7	4,111	-40.476%
2026-06-15	28.5900	28.5900	27.6500	28.3500	-1.801%	233	4,114	-42.681%
2026-06-12	29.5000	29.5000	28.8700	28.8700	-0.961%	14	4,110	-43.713%
2026-06-11	27.0000	29.1500	27.0000	29.1500	+6.777%	16	4,112	-44.254%
2026-06-10	27.2000	28.0000	27.2000	27.3000	0.000%	73	4,108	-40.476%
2026-06-09	26.2100	27.8400	26.2100	27.3000	-10.492%	84	4,037	-40.476%
2026-06-08	30.0000	30.5000	29.9400	30.5000	+5.829%	17	3,958	-46.721%
2026-06-05	30.1000	31.5000	28.8200	28.8200	-15.780%	84	3,961	-43.616%
2026-06-04	32.1500	34.2200	31.0700	34.2200	+3.072%	11	4,036	-52.513%
2026-06-03	32.2600	33.7000	32.2600	33.2000	+0.272%	17	4,040	-51.054%
2026-06-02	30.5300	33.2100	30.4500	33.1100	+20.839%	17	4,040	-50.921%
2026-06-01	26.9500	28.0700	26.5000	27.4000	-1.297%	55	4,044	-40.693%
2026-05-29	25.2500	27.7600	25.2100	27.7600	+8.820%	95	3,992	-41.463%
2026-05-28	26.3700	26.3800	25.5100	25.5100	-3.188%	359	4,022	-36.299%
2026-05-27	26.0000	26.6500	25.1500	26.3500	+6.723%	76	3,668	-38.330%
2026-05-26	26.8000	26.8000	24.6000	24.6900	-6.548%	706	3,686	-34.184%
2026-05-22	25.3500	27.3700	25.2000	26.4200	+7.705%	2,592	481	-38.494%
2026-05-21	23.5500	24.5300	22.9400	24.5300	+10.745%	11	480	-33.755%
2026-05-20	23.3800	23.3800	22.1500	22.1500	-3.275%	23	480	-26.637%
2026-05-19	23.8200	24.3000	22.9000	22.9000	-4.144%	12	494	-29.039%
2026-05-18	25.0000	25.0000	23.2000	23.8900	-4.056%	18	494	-31.980%
2026-05-15	24.4900	24.9000	23.6000	24.9000	+9.451%	346	494	-34.739%
2026-05-14	23.4000	24.7000	21.7000	22.7500	+68.519%	156	734	-28.571%
2026-05-13	12.7700	13.5000	12.7700	13.5000	+9.845%	42	690	+20.370%
2026-05-12	12.2000	12.2900	11.5000	12.2900	+5.494%	18	690	+32.221%
2026-05-11	11.9500	11.9500	10.2000	11.6500	+13.107%	320	690	+39.485%
2026-05-08	9.4700	10.3000	9.4500	10.3000	+40.136%	16	382	+57.767%
2026-05-07	7.4200	7.4200	7.3500	7.3500	-5.284%	12	382	+121.088%
2026-05-06	8.7500	8.7500	7.0000	7.7600	-11.517%	9	370	+109.407%
2026-05-05	8.8000	9.0000	8.3400	8.7700	+15.092%	27	365	+85.291%
2026-05-04	7.1800	7.6200	7.1600	7.6200	-0.392%	70	344	+113.255%
2026-05-01	7.9700	7.9700	7.4800	7.6500	+6.250%	39	353	+112.418%
2026-04-30	6.5000	7.2000	6.5000	7.2000	+15.200%	16	353	+125.694%
2026-04-29	6.2500	6.2500	6.2500	6.2500	+17.925%	2	352	+160.000%
2026-04-28	5.3000	5.3000	5.3000	5.3000	-9.402%	30	350	+206.604%
2026-04-27	5.9000	6.1000	5.8500	5.8500	+0.688%	9	320	+177.778%
2026-04-24	5.8100	5.8100	5.8100	5.8100	-3.967%	5	311	+179.690%
2026-04-23	6.0700	6.0700	6.0500	6.0500	0.000%	3	308	+168.595%
2026-04-22	6.0500	6.0500	6.0500	6.0500	+0.833%	2	311	+168.595%
2026-04-21	5.9000	6.0000	5.9000	6.0000	+11.111%	7	307	+170.833%
2026-04-20	4.5000	5.4000	4.5000	5.4000	+28.571%	12	307	+200.926%
2026-04-10	4.2000	4.2000	4.2000	4.2000	+22.449%	2	314	+286.905%
2026-04-08	3.4100	3.8500	3.4100	3.4300	-14.250%	3	312	+373.761%
2026-03-26	3.3500	4.0000	3.3000	4.0000	+38.408%	57	314	+306.250%
2026-03-20	2.8900	2.8900	2.8900	2.8900	+3.214%	5	309	+462.284%
2026-03-17	2.8000	2.8000	2.8000	2.8000	0.000%	5	314	+480.357%
2026-03-16	2.8000	2.8000	2.8000	2.8000	+12.000%	1	319	+480.357%
2026-03-11	2.5000	2.5000	2.5000	2.5000	-5.303%	1	320	+550.000%
2026-02-19	2.6500	2.6500	2.6400	2.6400	+12.340%	11	320	+515.530%
2026-02-18	2.3500	2.3500	2.3500	2.3500	+5.856%	2	309	+591.489%
2026-02-17	2.2300	2.2300	2.2200	2.2200	-4.721%	9	311	+631.982%
2026-02-13	2.1400	2.3300	2.0500	2.3300	+1.747%	13	310	+597.425%
2026-02-12	2.3700	4.0500	2.1400	2.2900	-46.118%	22	310	+609.607%
2026-02-11	4.1400	4.4000	3.8500	4.2500	-2.299%	40	292	+282.353%
2026-02-10	4.5000	4.8500	4.2500	4.3500	-2.247%	37	288	+273.563%
2026-02-09	3.9100	5.0000	3.9100	4.4500	+18.667%	23	256	+265.169%
2026-02-06	3.2300	3.7500	2.7400	3.7500	+11.940%	247	245	+333.333%
2026-02-05	3.0000	3.3500	3.0000	3.3500	0.000%	3	3	+385.075%