Dark

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

EOD

Aug 27, 2026

46.90+1.846%(+0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	46.9000	46.9000	46.9000	46.9000	+1.846%	2	932	0.000%
2026-08-24	46.0500	46.0500	46.0500	46.0500	-1.812%	1	934	+1.846%
2026-08-21	46.9000	46.9000	46.9000	46.9000	+3.555%	8	935	0.000%
2026-08-20	45.2900	45.2900	45.2900	45.2900	-3.144%	1	943	+3.555%
2026-08-18	47.2700	47.4100	46.7600	46.7600	-1.971%	10	942	+0.299%
2026-08-17	47.8700	47.9400	47.7000	47.7000	+2.361%	25	940	-1.677%
2026-08-14	46.7100	46.7100	45.7000	46.6000	-7.264%	5	922	+0.644%
2026-08-13	50.0000	50.2500	50.0000	50.2500	-14.147%	8	921	-6.667%
2026-08-12	59.1500	59.1500	57.9500	58.5300	+4.518%	12	921	-19.870%
2026-08-07	56.0000	56.0000	56.0000	56.0000	-2.405%	1	921	-16.250%
2026-08-05	57.1200	57.3800	57.1200	57.3800	+1.918%	2	920	-18.264%
2026-08-04	56.2500	56.3000	55.1500	56.3000	+12.600%	32	922	-16.696%
2026-07-30	50.0000	50.0000	50.0000	50.0000	-1.594%	2	920	-6.200%
2026-07-27	50.9200	51.0000	50.8100	50.8100	+1.620%	3	920	-7.695%
2026-07-20	50.0000	50.0000	50.0000	50.0000	+1.338%	2	918	-6.200%
2026-07-17	49.1500	49.3400	49.1500	49.3400	-8.900%	2	916	-4.945%
2026-07-10	54.1600	54.1600	54.1600	54.1600	+9.084%	3	917	-13.405%
2026-07-07	48.8700	49.6500	48.8700	49.6500	-0.700%	8	919	-5.539%
2026-07-06	50.0000	50.0000	50.0000	50.0000	-0.990%	1	916	-6.200%
2026-07-02	51.5000	51.5000	50.5000	50.5000	-3.183%	10	915	-7.129%
2026-07-01	52.1600	52.1600	52.1600	52.1600	-3.407%	3	915	-10.084%
2026-06-29	51.8000	54.0000	51.8000	54.0000	+4.449%	11	912	-13.148%
2026-06-26	53.3500	53.3500	51.5000	51.7000	-7.381%	12	922	-9.284%
2026-06-24	55.8200	55.8200	55.8200	55.8200	-2.122%	50	918	-15.980%
2026-06-22	57.0300	57.0300	57.0300	57.0300	-0.384%	4	968	-17.763%
2026-06-12	58.3300	58.3300	57.2500	57.2500	+2.746%	2	964	-18.079%
2026-06-10	55.7200	55.7200	55.7200	55.7200	-14.277%	5	963	-15.829%
2026-06-04	65.5000	65.5000	64.5000	65.0000	+16.071%	3	958	-27.846%
2026-06-01	56.0000	56.0000	56.0000	56.0000	-0.018%	2	960	-16.250%
2026-05-29	56.0100	56.0100	56.0100	56.0100	+1.836%	2	960	-16.265%
2026-05-27	54.5000	55.0000	54.5000	55.0000	+1.871%	51	958	-14.727%
2026-05-26	55.0800	55.0800	53.9900	53.9900	-2.843%	8	957	-13.132%
2026-05-22	55.1900	55.9100	55.1900	55.5700	+6.865%	4	958	-15.602%
2026-05-19	50.9200	52.0000	50.9200	52.0000	-2.439%	43	958	-9.808%
2026-05-18	53.7500	53.7500	53.0000	53.3000	+0.094%	6	954	-12.008%
2026-05-15	53.2900	53.2900	53.0400	53.2500	+4.761%	5	954	-11.925%
2026-05-14	52.0000	53.0700	50.6000	50.8300	+33.412%	77	957	-7.732%
2026-05-13	37.2900	38.1000	36.8900	38.1000	+8.331%	23	933	+23.097%
2026-05-12	35.1700	35.1700	35.1700	35.1700	0.000%	1	933	+33.352%
2026-05-11	33.5000	35.1700	32.8300	35.1700	+9.224%	13	933	+33.352%
2026-05-08	32.5900	32.9000	32.2000	32.2000	+15.000%	9	925	+45.652%
2026-05-06	28.0000	28.0000	28.0000	28.0000	-11.950%	1	929	+67.500%
2026-05-05	31.3500	31.8000	31.3200	31.8000	+2.415%	13	929	+47.484%
2026-05-04	31.0500	31.0500	31.0500	31.0500	+5.254%	1	918	+51.047%
2026-05-01	29.5000	29.5000	29.5000	29.5000	+8.656%	5	923	+58.983%
2026-04-30	27.1500	27.1500	27.1500	27.1500	+1.193%	7	923	+72.744%
2026-04-29	26.7200	26.8300	26.7200	26.8300	+8.273%	2	923	+74.804%
2026-04-28	25.3200	25.3200	24.7800	24.7800	-3.804%	6	924	+89.266%
2026-04-27	26.1700	26.1700	25.7600	25.7600	-4.060%	2	922	+82.065%
2026-04-24	26.2400	26.8700	26.2400	26.8500	+0.562%	10	921	+74.674%
2026-04-23	26.7500	27.0500	26.1000	26.7000	-3.957%	17	921	+75.655%
2026-04-22	27.8000	27.8000	27.8000	27.8000	+10.012%	1	921	+68.705%
2026-04-20	24.5000	25.7300	24.5000	25.2700	+8.688%	84	921	+85.596%
2026-04-17	23.2500	23.2500	23.2500	23.2500	+3.333%	5	993	+101.720%
2026-04-16	22.3500	22.5000	22.3500	22.5000	+7.914%	11	988	+108.444%
2026-04-15	20.8500	20.8500	20.8500	20.8500	-0.950%	10	988	+124.940%
2026-04-13	21.0500	21.0500	21.0500	21.0500	-2.093%	2	988	+122.803%
2026-04-10	21.5000	21.5000	21.5000	21.5000	-0.922%	1	986	+118.140%
2026-04-09	22.3000	22.5000	21.7000	21.7000	+20.222%	140	986	+116.129%
2026-04-02	18.0500	18.0500	18.0500	18.0500	-2.432%	1	986	+159.834%
2026-04-01	18.5400	18.5400	18.5000	18.5000	+7.060%	5	986	+153.514%
2026-03-31	17.2800	17.2800	17.2800	17.2800	-5.831%	2	981	+171.412%
2026-03-30	18.3000	18.3500	17.9500	18.3500	-6.378%	31	983	+155.586%
2026-03-27	20.7500	20.7500	19.6000	19.6000	-8.625%	113	965	+139.286%
2026-03-25	20.7000	21.4500	20.6900	21.4500	+16.703%	25	964	+118.648%
2026-03-23	18.5000	18.5000	18.3500	18.3800	+2.567%	8	941	+155.169%
2026-03-20	17.9200	17.9200	17.9200	17.9200	+0.505%	1	940	+161.719%
2026-03-19	17.8300	17.8300	17.8300	17.8300	-3.881%	3	940	+163.040%
2026-03-18	19.4500	19.4500	18.1000	18.5500	-0.643%	18	937	+152.830%
2026-03-16	17.6500	18.6700	17.6500	18.6700	+6.686%	15	949	+151.205%
2026-03-13	18.2000	18.2000	17.5000	17.5000	+2.639%	3	949	+168.000%
2026-03-12	17.2500	17.2500	17.0500	17.0500	-12.564%	3	950	+175.073%
2026-03-05	19.2000	19.5000	19.2000	19.5000	+2.524%	2	947	+140.513%
2026-03-04	19.0200	19.0200	19.0200	19.0200	+11.882%	1	947	+146.583%
2026-03-03	17.0000	17.0000	17.0000	17.0000	-2.968%	2	948	+175.882%
2026-03-02	17.5500	17.5500	17.5200	17.5200	+3.363%	20	948	+167.694%
2026-02-27	16.9500	16.9500	16.9500	16.9500	+0.474%	1	948	+176.696%
2026-02-26	16.8700	16.8700	16.8700	16.8700	-4.958%	1	948	+178.008%
2026-02-25	17.7500	17.7500	17.7500	17.7500	+5.655%	1	949	+164.225%
2026-02-23	16.8000	16.8000	16.8000	16.8000	-15.450%	2	949	+179.167%
2026-02-20	17.9000	19.8700	17.9000	19.8700	+13.543%	2	949	+136.034%
2026-02-19	17.5000	17.5000	17.5000	17.5000	+8.561%	10	948	+168.000%
2026-02-18	16.1200	16.1200	16.1200	16.1200	+1.066%	1	958	+190.943%
2026-02-17	16.5500	16.5500	15.9500	15.9500	-2.147%	12	957	+194.044%
2026-02-13	14.2100	16.3000	13.8000	16.3000	+12.803%	35	930	+187.730%
2026-02-12	17.3900	17.3900	14.4500	14.4500	-39.030%	125	930	+224.567%
2026-02-09	23.3500	23.7000	23.3500	23.7000	+12.857%	4	906	+97.890%
2026-02-05	20.4200	21.0000	20.4200	21.0000	+1.942%	5	908	+123.333%
2026-02-04	20.6000	20.6000	20.6000	20.6000	+1.980%	4	903	+127.670%
2026-02-03	20.2000	20.2000	20.2000	20.2000	+6.709%	4	907	+132.178%
2026-02-02	18.0000	19.2100	18.0000	18.9300	+11.681%	15	907	+147.755%
2026-01-30	16.9000	16.9500	16.9000	16.9500	-2.305%	61	904	+176.696%
2026-01-29	17.3500	17.3500	17.3500	17.3500	-1.027%	1	904	+170.317%
2026-01-28	17.3000	17.5300	17.3000	17.5300	+1.506%	72	904	+167.541%
2026-01-27	16.5000	17.2700	16.5000	17.2700	+8.548%	84	839	+171.569%
2026-01-26	15.4900	15.9100	15.4900	15.9100	+11.259%	3	801	+194.783%
2026-01-23	14.7000	14.7000	14.2100	14.3000	+4.609%	20	799	+227.972%
2026-01-21	14.3500	14.3500	13.4200	13.6700	+2.015%	41	797	+243.087%
2026-01-20	14.6000	14.6000	13.4000	13.4000	-9.643%	121	796	+250.000%
2026-01-15	15.2200	15.2200	14.8300	14.8300	+2.986%	12	706	+216.251%
2026-01-13	14.4000	14.4000	14.4000	14.4000	+6.116%	1	702	+225.694%
2026-01-12	13.9700	13.9700	13.5700	13.5700	-0.221%	6	702	+245.615%
2026-01-09	13.6000	13.6000	13.6000	13.6000	-2.088%	37	702	+244.853%
2026-01-08	13.8000	13.8900	13.8000	13.8900	-3.542%	5	666	+237.653%
2026-01-07	14.3400	14.4000	14.3400	14.4000	-1.706%	14	664	+225.694%
2026-01-06	14.7400	14.7400	14.6500	14.6500	-8.438%	8	660	+220.137%
2026-01-02	16.0000	16.1000	16.0000	16.0000	-1.538%	15	660	+193.125%
2025-12-31	16.6500	16.6500	16.2500	16.2500	-4.971%	121	663	+188.615%
2025-12-26	17.1000	17.1000	17.1000	17.1000	-0.292%	1	663	+174.269%
2025-12-24	17.1500	17.1500	17.1500	17.1500	-0.522%	10	662	+173.469%
2025-12-22	17.3100	17.3100	17.2400	17.2400	-1.090%	10	662	+172.042%
2025-12-19	17.2700	17.4300	17.0900	17.4300	+8.869%	23	652	+169.076%
2025-12-17	17.0600	17.0600	16.0100	16.0100	-7.350%	3	637	+192.942%
2025-12-16	17.1000	17.2800	17.1000	17.2800	-0.403%	9	636	+171.412%
2025-12-12	17.5000	17.5000	17.3500	17.3500	-5.707%	5	628	+170.317%
2025-12-11	18.4000	18.4000	18.4000	18.4000	+2.222%	2	623	+154.891%
2025-12-08	17.5500	18.0600	17.5500	18.0000	+5.572%	66	623	+160.556%
2025-12-04	17.0700	17.0700	17.0500	17.0500	+6.563%	2	608	+175.073%
2025-12-01	16.3800	16.3800	16.0000	16.0000	-0.374%	2	606	+193.125%
2025-11-28	16.0600	16.0600	16.0600	16.0600	+1.646%	1	606	+192.030%
2025-11-26	15.8000	15.8000	15.8000	15.8000	-2.649%	2	603	+196.835%
2025-11-25	16.3500	16.3500	16.2300	16.2300	-2.288%	2	603	+188.971%
2025-11-24	16.6000	16.6100	16.6000	16.6100	+0.302%	2	603	+182.360%
2025-11-21	16.2400	16.5600	16.2400	16.5600	+1.595%	3	602	+183.213%
2025-11-20	18.8300	19.2000	16.3000	16.3000	-9.595%	26	602	+187.730%
2025-11-19	18.0300	18.0300	18.0300	18.0300	+4.461%	1	590	+160.122%
2025-11-18	17.5000	17.5000	17.0000	17.2600	-2.486%	4	591	+171.727%
2025-11-17	17.4500	18.6500	17.4500	17.7000	-2.479%	24	589	+164.972%
2025-11-14	18.1500	18.1500	18.1500	18.1500	+1.114%	1	593	+158.402%
2025-11-13	16.0500	17.9500	16.0000	17.9500	+19.667%	11	593	+161.281%
2025-11-12	13.6000	15.0000	13.2100	15.0000	+12.782%	137	593	+212.667%
2025-11-11	13.3000	13.3000	13.3000	13.3000	-1.262%	1	590	+252.632%
2025-11-10	13.4700	13.4700	13.4700	13.4700	+7.760%	2	590	+248.181%
2025-11-07	12.5000	12.5000	12.5000	12.5000	+1.133%	1	588	+275.200%
2025-11-06	13.0000	13.0000	12.3600	12.3600	-7.761%	2	588	+279.450%
2025-11-05	13.4000	13.5000	13.4000	13.4000	-2.190%	5	587	+250.000%
2025-11-04	13.7000	13.7000	13.7000	13.7000	-7.620%	1	585	+242.336%
2025-11-03	14.5700	14.8300	14.0000	14.8300	+11.003%	32	557	+216.251%
2025-10-30	12.2800	13.3600	12.2800	13.3600	+2.611%	4	557	+251.048%
2025-10-29	13.0200	13.0200	13.0200	13.0200	+9.412%	1	555	+260.215%
2025-10-28	12.5000	12.5000	11.9000	11.9000	-1.896%	139	555	+294.118%
2025-10-27	11.7500	12.5500	11.7500	12.1300	+10.776%	116	429	+286.645%
2025-10-24	10.9500	10.9500	10.9500	10.9500	-10.319%	45	429	+328.311%
2025-10-23	11.9500	12.9500	11.9500	12.2100	+4.807%	5	384	+284.111%
2025-10-17	11.1000	11.6500	11.1000	11.6500	+7.671%	2	382	+302.575%
2025-10-16	11.0000	11.0000	10.8200	10.8200	-3.047%	2	381	+333.457%
2025-10-15	11.6000	11.6000	11.1600	11.1600	+9.951%	26	381	+320.251%
2025-10-14	10.1000	10.2000	10.1000	10.1500	-3.333%	6	361	+362.069%
2025-10-13	11.0000	11.0000	10.3000	10.5000	+1.843%	11	363	+346.667%
2025-10-10	12.0000	12.0000	10.2000	10.3100	-11.350%	8	354	+354.898%
2025-10-09	11.9500	11.9500	11.4500	11.6300	-1.939%	52	353	+303.267%
2025-10-08	11.6000	12.1600	11.2500	11.8600	+11.887%	19	321	+295.447%
2025-10-07	10.6000	10.6500	10.6000	10.6000	+0.665%	23	310	+342.453%
2025-10-06	10.0500	10.5300	10.0500	10.5300	+2.035%	2	287	+345.394%
2025-10-02	10.3500	10.3500	10.3000	10.3200	+1.176%	112	286	+354.457%
2025-10-01	10.2000	10.2000	10.2000	10.2000	-0.682%	10	193	+359.804%
2025-09-30	10.3000	10.3000	10.1600	10.2700	+3.737%	9	183	+356.670%
2025-09-29	9.8500	9.9500	9.8300	9.9000	+5.656%	27	182	+373.737%
2025-09-26	9.6100	9.6100	9.3700	9.3700	-5.066%	15	156	+400.534%
2025-09-25	9.9000	9.9600	9.8700	9.8700	+5.561%	121	157	+375.177%
2025-09-24	9.3500	9.3500	9.3500	9.3500	-2.604%	20	50	+401.604%
2025-09-23	9.4000	9.6000	9.4000	9.6000	+0.946%	2	47	+388.542%
2025-09-22	9.6000	9.6000	9.3500	9.5100	+1.170%	7	46	+393.165%
2025-09-19	9.7000	9.7000	9.4000	9.4000	-6.468%	8	39	+398.936%
2025-09-18	9.7800	10.1500	9.7800	10.0500	+7.257%	21	39	+366.667%
2025-09-17	9.0600	9.3700	9.0600	9.3700	-2.090%	18	19	+400.534%
2025-09-16	9.5700	9.5700	9.5700	9.5700	0.000%	1	1	+390.073%