Dark

CSCO20280121C70
CSCO Jan 21 2028 70.00 Call (CSCO280121C00070000)
option OPRA

EOD

Jul 10, 2026

54.16+9.084%(+4.51)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	54.1600	54.1600	54.1600	54.1600	+9.084%	3	917	0.000%
2026-07-07	48.8700	49.6500	48.8700	49.6500	-0.700%	8	919	+9.084%
2026-07-06	50.0000	50.0000	50.0000	50.0000	-0.990%	1	916	+8.320%
2026-07-02	51.5000	51.5000	50.5000	50.5000	-3.183%	10	915	+7.248%
2026-07-01	52.1600	52.1600	52.1600	52.1600	-3.407%	3	915	+3.834%
2026-06-29	51.8000	54.0000	51.8000	54.0000	+4.449%	11	912	+0.296%
2026-06-26	53.3500	53.3500	51.5000	51.7000	-7.381%	12	922	+4.758%
2026-06-24	55.8200	55.8200	55.8200	55.8200	-2.122%	50	918	-2.974%
2026-06-22	57.0300	57.0300	57.0300	57.0300	-0.384%	4	968	-5.032%
2026-06-12	58.3300	58.3300	57.2500	57.2500	+2.746%	2	964	-5.397%
2026-06-10	55.7200	55.7200	55.7200	55.7200	-14.277%	5	963	-2.800%
2026-06-04	65.5000	65.5000	64.5000	65.0000	+16.071%	3	958	-16.677%
2026-06-01	56.0000	56.0000	56.0000	56.0000	-0.018%	2	960	-3.286%
2026-05-29	56.0100	56.0100	56.0100	56.0100	+1.836%	2	960	-3.303%
2026-05-27	54.5000	55.0000	54.5000	55.0000	+1.871%	51	958	-1.527%
2026-05-26	55.0800	55.0800	53.9900	53.9900	-2.843%	8	957	+0.315%
2026-05-22	55.1900	55.9100	55.1900	55.5700	+6.865%	4	958	-2.537%
2026-05-19	50.9200	52.0000	50.9200	52.0000	-2.439%	43	958	+4.154%
2026-05-18	53.7500	53.7500	53.0000	53.3000	+0.094%	6	954	+1.614%
2026-05-15	53.2900	53.2900	53.0400	53.2500	+4.761%	5	954	+1.709%
2026-05-14	52.0000	53.0700	50.6000	50.8300	+33.412%	77	957	+6.551%
2026-05-13	37.2900	38.1000	36.8900	38.1000	+8.331%	23	933	+42.152%
2026-05-12	35.1700	35.1700	35.1700	35.1700	0.000%	1	933	+53.995%
2026-05-11	33.5000	35.1700	32.8300	35.1700	+9.224%	13	933	+53.995%
2026-05-08	32.5900	32.9000	32.2000	32.2000	+15.000%	9	925	+68.199%
2026-05-06	28.0000	28.0000	28.0000	28.0000	-11.950%	1	929	+93.429%
2026-05-05	31.3500	31.8000	31.3200	31.8000	+2.415%	13	929	+70.314%
2026-05-04	31.0500	31.0500	31.0500	31.0500	+5.254%	1	918	+74.428%
2026-05-01	29.5000	29.5000	29.5000	29.5000	+8.656%	5	923	+83.593%
2026-04-30	27.1500	27.1500	27.1500	27.1500	+1.193%	7	923	+99.484%
2026-04-29	26.7200	26.8300	26.7200	26.8300	+8.273%	2	923	+101.864%
2026-04-28	25.3200	25.3200	24.7800	24.7800	-3.804%	6	924	+118.563%
2026-04-27	26.1700	26.1700	25.7600	25.7600	-4.060%	2	922	+110.248%
2026-04-24	26.2400	26.8700	26.2400	26.8500	+0.562%	10	921	+101.713%
2026-04-23	26.7500	27.0500	26.1000	26.7000	-3.957%	17	921	+102.846%
2026-04-22	27.8000	27.8000	27.8000	27.8000	+10.012%	1	921	+94.820%
2026-04-20	24.5000	25.7300	24.5000	25.2700	+8.688%	84	921	+114.325%
2026-04-17	23.2500	23.2500	23.2500	23.2500	+3.333%	5	993	+132.946%
2026-04-16	22.3500	22.5000	22.3500	22.5000	+7.914%	11	988	+140.711%
2026-04-15	20.8500	20.8500	20.8500	20.8500	-0.950%	10	988	+159.760%
2026-04-13	21.0500	21.0500	21.0500	21.0500	-2.093%	2	988	+157.292%
2026-04-10	21.5000	21.5000	21.5000	21.5000	-0.922%	1	986	+151.907%
2026-04-09	22.3000	22.5000	21.7000	21.7000	+20.222%	140	986	+149.585%
2026-04-02	18.0500	18.0500	18.0500	18.0500	-2.432%	1	986	+200.055%
2026-04-01	18.5400	18.5400	18.5000	18.5000	+7.060%	5	986	+192.757%
2026-03-31	17.2800	17.2800	17.2800	17.2800	-5.831%	2	981	+213.426%
2026-03-30	18.3000	18.3500	17.9500	18.3500	-6.378%	31	983	+195.150%
2026-03-27	20.7500	20.7500	19.6000	19.6000	-8.625%	113	965	+176.327%
2026-03-25	20.7000	21.4500	20.6900	21.4500	+16.703%	25	964	+152.494%
2026-03-23	18.5000	18.5000	18.3500	18.3800	+2.567%	8	941	+194.668%
2026-03-20	17.9200	17.9200	17.9200	17.9200	+0.505%	1	940	+202.232%
2026-03-19	17.8300	17.8300	17.8300	17.8300	-3.881%	3	940	+203.758%
2026-03-18	19.4500	19.4500	18.1000	18.5500	-0.643%	18	937	+191.968%
2026-03-16	17.6500	18.6700	17.6500	18.6700	+6.686%	15	949	+190.091%
2026-03-13	18.2000	18.2000	17.5000	17.5000	+2.639%	3	949	+209.486%
2026-03-12	17.2500	17.2500	17.0500	17.0500	-12.564%	3	950	+217.654%
2026-03-05	19.2000	19.5000	19.2000	19.5000	+2.524%	2	947	+177.744%
2026-03-04	19.0200	19.0200	19.0200	19.0200	+11.882%	1	947	+184.753%
2026-03-03	17.0000	17.0000	17.0000	17.0000	-2.968%	2	948	+218.588%
2026-03-02	17.5500	17.5500	17.5200	17.5200	+3.363%	20	948	+209.132%
2026-02-27	16.9500	16.9500	16.9500	16.9500	+0.474%	1	948	+219.528%
2026-02-26	16.8700	16.8700	16.8700	16.8700	-4.958%	1	948	+221.043%
2026-02-25	17.7500	17.7500	17.7500	17.7500	+5.655%	1	949	+205.127%
2026-02-23	16.8000	16.8000	16.8000	16.8000	-15.450%	2	949	+222.381%
2026-02-20	17.9000	19.8700	17.9000	19.8700	+13.543%	2	949	+172.572%
2026-02-19	17.5000	17.5000	17.5000	17.5000	+8.561%	10	948	+209.486%
2026-02-18	16.1200	16.1200	16.1200	16.1200	+1.066%	1	958	+235.980%
2026-02-17	16.5500	16.5500	15.9500	15.9500	-2.147%	12	957	+239.561%
2026-02-13	14.2100	16.3000	13.8000	16.3000	+12.803%	35	930	+232.270%
2026-02-12	17.3900	17.3900	14.4500	14.4500	-39.030%	125	930	+274.810%
2026-02-09	23.3500	23.7000	23.3500	23.7000	+12.857%	4	906	+128.523%
2026-02-05	20.4200	21.0000	20.4200	21.0000	+1.942%	5	908	+157.905%
2026-02-04	20.6000	20.6000	20.6000	20.6000	+1.980%	4	903	+162.913%
2026-02-03	20.2000	20.2000	20.2000	20.2000	+6.709%	4	907	+168.119%
2026-02-02	18.0000	19.2100	18.0000	18.9300	+11.681%	15	907	+186.107%
2026-01-30	16.9000	16.9500	16.9000	16.9500	-2.305%	61	904	+219.528%
2026-01-29	17.3500	17.3500	17.3500	17.3500	-1.027%	1	904	+212.161%
2026-01-28	17.3000	17.5300	17.3000	17.5300	+1.506%	72	904	+208.956%
2026-01-27	16.5000	17.2700	16.5000	17.2700	+8.548%	84	839	+213.607%
2026-01-26	15.4900	15.9100	15.4900	15.9100	+11.259%	3	801	+240.415%
2026-01-23	14.7000	14.7000	14.2100	14.3000	+4.609%	20	799	+278.741%
2026-01-21	14.3500	14.3500	13.4200	13.6700	+2.015%	41	797	+296.196%
2026-01-20	14.6000	14.6000	13.4000	13.4000	-9.643%	121	796	+304.179%
2026-01-15	15.2200	15.2200	14.8300	14.8300	+2.986%	12	706	+265.206%
2026-01-13	14.4000	14.4000	14.4000	14.4000	+6.116%	1	702	+276.111%
2026-01-12	13.9700	13.9700	13.5700	13.5700	-0.221%	6	702	+299.116%
2026-01-09	13.6000	13.6000	13.6000	13.6000	-2.088%	37	702	+298.235%
2026-01-08	13.8000	13.8900	13.8000	13.8900	-3.542%	5	666	+289.921%
2026-01-07	14.3400	14.4000	14.3400	14.4000	-1.706%	14	664	+276.111%
2026-01-06	14.7400	14.7400	14.6500	14.6500	-8.438%	8	660	+269.693%
2026-01-02	16.0000	16.1000	16.0000	16.0000	-1.538%	15	660	+238.500%
2025-12-31	16.6500	16.6500	16.2500	16.2500	-4.971%	121	663	+233.292%
2025-12-26	17.1000	17.1000	17.1000	17.1000	-0.292%	1	663	+216.725%
2025-12-24	17.1500	17.1500	17.1500	17.1500	-0.522%	10	662	+215.802%
2025-12-22	17.3100	17.3100	17.2400	17.2400	-1.090%	10	662	+214.153%
2025-12-19	17.2700	17.4300	17.0900	17.4300	+8.869%	23	652	+210.729%
2025-12-17	17.0600	17.0600	16.0100	16.0100	-7.350%	3	637	+238.289%
2025-12-16	17.1000	17.2800	17.1000	17.2800	-0.403%	9	636	+213.426%
2025-12-12	17.5000	17.5000	17.3500	17.3500	-5.707%	5	628	+212.161%
2025-12-11	18.4000	18.4000	18.4000	18.4000	+2.222%	2	623	+194.348%
2025-12-08	17.5500	18.0600	17.5500	18.0000	+5.572%	66	623	+200.889%
2025-12-04	17.0700	17.0700	17.0500	17.0500	+6.563%	2	608	+217.654%
2025-12-01	16.3800	16.3800	16.0000	16.0000	-0.374%	2	606	+238.500%
2025-11-28	16.0600	16.0600	16.0600	16.0600	+1.646%	1	606	+237.235%
2025-11-26	15.8000	15.8000	15.8000	15.8000	-2.649%	2	603	+242.785%
2025-11-25	16.3500	16.3500	16.2300	16.2300	-2.288%	2	603	+233.703%
2025-11-24	16.6000	16.6100	16.6000	16.6100	+0.302%	2	603	+226.069%
2025-11-21	16.2400	16.5600	16.2400	16.5600	+1.595%	3	602	+227.053%
2025-11-20	18.8300	19.2000	16.3000	16.3000	-9.595%	26	602	+232.270%
2025-11-19	18.0300	18.0300	18.0300	18.0300	+4.461%	1	590	+200.388%
2025-11-18	17.5000	17.5000	17.0000	17.2600	-2.486%	4	591	+213.789%
2025-11-17	17.4500	18.6500	17.4500	17.7000	-2.479%	24	589	+205.989%
2025-11-14	18.1500	18.1500	18.1500	18.1500	+1.114%	1	593	+198.402%
2025-11-13	16.0500	17.9500	16.0000	17.9500	+19.667%	11	593	+201.727%
2025-11-12	13.6000	15.0000	13.2100	15.0000	+12.782%	137	593	+261.067%
2025-11-11	13.3000	13.3000	13.3000	13.3000	-1.262%	1	590	+307.218%
2025-11-10	13.4700	13.4700	13.4700	13.4700	+7.760%	2	590	+302.079%
2025-11-07	12.5000	12.5000	12.5000	12.5000	+1.133%	1	588	+333.280%
2025-11-06	13.0000	13.0000	12.3600	12.3600	-7.761%	2	588	+338.188%
2025-11-05	13.4000	13.5000	13.4000	13.4000	-2.190%	5	587	+304.179%
2025-11-04	13.7000	13.7000	13.7000	13.7000	-7.620%	1	585	+295.328%
2025-11-03	14.5700	14.8300	14.0000	14.8300	+11.003%	32	557	+265.206%
2025-10-30	12.2800	13.3600	12.2800	13.3600	+2.611%	4	557	+305.389%
2025-10-29	13.0200	13.0200	13.0200	13.0200	+9.412%	1	555	+315.975%
2025-10-28	12.5000	12.5000	11.9000	11.9000	-1.896%	139	555	+355.126%
2025-10-27	11.7500	12.5500	11.7500	12.1300	+10.776%	116	429	+346.496%
2025-10-24	10.9500	10.9500	10.9500	10.9500	-10.319%	45	429	+394.612%
2025-10-23	11.9500	12.9500	11.9500	12.2100	+4.807%	5	384	+343.571%
2025-10-17	11.1000	11.6500	11.1000	11.6500	+7.671%	2	382	+364.893%
2025-10-16	11.0000	11.0000	10.8200	10.8200	-3.047%	2	381	+400.555%
2025-10-15	11.6000	11.6000	11.1600	11.1600	+9.951%	26	381	+385.305%
2025-10-14	10.1000	10.2000	10.1000	10.1500	-3.333%	6	361	+433.596%
2025-10-13	11.0000	11.0000	10.3000	10.5000	+1.843%	11	363	+415.810%
2025-10-10	12.0000	12.0000	10.2000	10.3100	-11.350%	8	354	+425.315%
2025-10-09	11.9500	11.9500	11.4500	11.6300	-1.939%	52	353	+365.692%
2025-10-08	11.6000	12.1600	11.2500	11.8600	+11.887%	19	321	+356.661%
2025-10-07	10.6000	10.6500	10.6000	10.6000	+0.665%	23	310	+410.943%
2025-10-06	10.0500	10.5300	10.0500	10.5300	+2.035%	2	287	+414.340%
2025-10-02	10.3500	10.3500	10.3000	10.3200	+1.176%	112	286	+424.806%
2025-10-01	10.2000	10.2000	10.2000	10.2000	-0.682%	10	193	+430.980%
2025-09-30	10.3000	10.3000	10.1600	10.2700	+3.737%	9	183	+427.361%
2025-09-29	9.8500	9.9500	9.8300	9.9000	+5.656%	27	182	+447.071%
2025-09-26	9.6100	9.6100	9.3700	9.3700	-5.066%	15	156	+478.015%
2025-09-25	9.9000	9.9600	9.8700	9.8700	+5.561%	121	157	+448.734%
2025-09-24	9.3500	9.3500	9.3500	9.3500	-2.604%	20	50	+479.251%
2025-09-23	9.4000	9.6000	9.4000	9.6000	+0.946%	2	47	+464.167%
2025-09-22	9.6000	9.6000	9.3500	9.5100	+1.170%	7	46	+469.506%
2025-09-19	9.7000	9.7000	9.4000	9.4000	-6.468%	8	39	+476.170%
2025-09-18	9.7800	10.1500	9.7800	10.0500	+7.257%	21	39	+438.905%
2025-09-17	9.0600	9.3700	9.0600	9.3700	-2.090%	18	19	+478.015%
2025-09-16	9.5700	9.5700	9.5700	9.5700	0.000%	1	1	+465.935%