Dark

CSCO20280121C75
CSCO Jan 21 2028 75.00 Call (CSCO280121C00075000)
option OPRA

EOD

Jul 9, 2026

50.60+14.221%(+6.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	50.6000	50.6000	50.6000	50.6000	+14.221%	9	1,330	0.000%
2026-07-08	44.3000	44.3000	44.3000	44.3000	-1.926%	1	1,321	+14.221%
2026-07-02	45.1700	45.1700	45.1700	45.1700	-12.376%	2	1,323	+12.021%
2026-06-25	51.5500	51.5500	51.5500	51.5500	-2.367%	1	1,323	-1.843%
2026-06-22	53.1000	53.1000	52.8000	52.8000	+1.538%	2	1,324	-4.167%
2026-06-16	52.0000	52.0000	52.0000	52.0000	-2.402%	1	1,324	-2.692%
2026-06-15	53.2800	53.2800	53.2800	53.2800	-1.169%	1	1,325	-5.030%
2026-06-12	54.4400	54.4400	53.9100	53.9100	+2.296%	2	1,326	-6.140%
2026-06-10	52.7000	52.7000	52.7000	52.7000	+1.777%	1	1,326	-3.985%
2026-06-09	52.2800	52.2800	50.0000	51.7800	-7.947%	3	1,325	-2.279%
2026-06-08	56.2500	56.2500	56.2500	56.2500	+0.160%	3	1,327	-10.044%
2026-06-05	57.0400	57.0400	56.1600	56.1600	-8.683%	6	1,330	-9.900%
2026-06-04	60.2000	61.5000	59.9000	61.5000	+2.843%	11	1,333	-17.724%
2026-06-03	59.5800	59.8000	59.5800	59.8000	-0.829%	9	1,332	-15.385%
2026-06-02	57.0000	60.3000	57.0000	60.3000	+14.748%	5	1,334	-16.086%
2026-06-01	52.0000	52.6600	52.0000	52.5500	-1.315%	10	1,331	-3.711%
2026-05-29	52.1000	53.2500	51.6100	53.2500	+5.009%	9	1,334	-4.977%
2026-05-28	50.7100	50.7100	50.7100	50.7100	+5.207%	1	1,333	-0.217%
2026-05-21	47.7500	48.2000	47.7500	48.2000	+4.646%	3	1,334	+4.979%
2026-05-20	46.5700	46.5700	46.0600	46.0600	-6.000%	6	1,336	+9.857%
2026-05-18	48.5000	49.0000	48.5000	49.0000	-2.000%	2	1,341	+3.265%
2026-05-15	47.7500	50.0000	47.7500	50.0000	+3.734%	7	1,341	+1.200%
2026-05-14	48.2500	48.8900	46.7500	48.2000	+37.754%	32	1,343	+4.979%
2026-05-13	33.8300	34.9900	33.8300	34.9900	+8.901%	3	1,349	+44.613%
2026-05-12	32.4200	33.2500	32.1300	32.1300	+5.970%	12	1,349	+57.485%
2026-05-11	30.3200	30.3200	30.3200	30.3200	+1.575%	25	1,349	+66.887%
2026-05-08	30.0000	30.0000	29.8500	29.8500	+13.801%	2	1,374	+69.514%
2026-05-07	26.2300	26.2300	26.2300	26.2300	+3.881%	1	1,375	+92.909%
2026-05-06	25.2500	25.2500	25.2500	25.2500	-9.918%	1	1,374	+100.396%
2026-05-05	27.5400	28.3000	27.1700	28.0300	+4.590%	13	1,375	+80.521%
2026-05-04	26.8000	26.8000	26.8000	26.8000	+7.544%	2	1,378	+88.806%
2026-04-30	24.9200	24.9200	24.9200	24.9200	+15.907%	7	1,377	+103.050%
2026-04-29	21.5000	21.5000	21.5000	21.5000	+3.614%	1	1,377	+135.349%
2026-04-28	21.2000	21.2000	20.7500	20.7500	-11.702%	12	1,378	+143.855%
2026-04-24	23.4000	23.9500	23.4000	23.5000	+0.213%	13	1,378	+115.319%
2026-04-23	23.8700	23.8700	23.4500	23.4500	-4.791%	6	1,374	+115.778%
2026-04-22	24.6300	24.6300	24.6300	24.6300	+6.118%	3	1,378	+105.441%
2026-04-21	22.6500	23.2100	22.6500	23.2100	+9.430%	2	1,380	+118.009%
2026-04-20	21.2100	21.2100	21.2100	21.2100	+2.811%	1	1,380	+138.567%
2026-04-17	20.6300	20.6300	20.6300	20.6300	+13.352%	2	1,380	+145.274%
2026-04-16	18.2000	18.2000	18.2000	18.2000	+3.116%	2	1,378	+178.022%
2026-04-15	17.8600	17.8600	17.5800	17.6500	+2.915%	36	1,380	+186.686%
2026-04-10	17.1500	17.1500	17.1500	17.1500	-10.303%	30	1,376	+195.044%
2026-04-08	18.2500	19.1200	18.0000	19.1200	+14.491%	46	1,406	+164.644%
2026-04-07	16.7000	16.7000	16.7000	16.7000	+15.331%	5	1,403	+202.994%
2026-03-31	15.1000	15.3000	14.4800	14.4800	-3.467%	22	1,408	+249.448%
2026-03-30	15.5000	15.7500	15.0000	15.0000	-6.250%	17	1,398	+237.333%
2026-03-27	16.0000	16.0500	16.0000	16.0000	-5.882%	101	1,404	+216.250%
2026-03-24	17.0000	17.0000	17.0000	17.0000	+6.250%	1	1,505	+197.647%
2026-03-23	16.0000	16.0000	16.0000	16.0000	+4.235%	1	1,504	+216.250%
2026-03-19	14.8800	15.3500	14.8800	15.3500	+2.607%	8	1,505	+229.642%
2026-03-18	15.5500	15.5500	14.9600	14.9600	-6.617%	11	1,505	+238.235%
2026-03-17	16.1000	16.1000	16.0200	16.0200	+0.945%	14	1,514	+215.855%
2026-03-16	15.8700	15.8700	15.8700	15.8700	+3.052%	10	1,524	+218.841%
2026-03-13	15.4000	15.4000	15.4000	15.4000	+7.692%	5	1,524	+228.571%
2026-03-12	14.3000	14.3000	14.3000	14.3000	-3.444%	1	1,529	+253.846%
2026-03-11	15.2500	15.2500	14.8100	14.8100	+0.068%	4	1,530	+241.661%
2026-03-10	14.8000	15.5000	14.8000	14.8000	+9.630%	3	1,530	+241.892%
2026-03-09	13.5000	13.7700	13.5000	13.5000	-10.000%	25	1,531	+274.815%
2026-03-06	15.0000	15.0000	15.0000	15.0000	-3.537%	1	1,523	+237.333%
2026-03-05	15.5000	15.9500	15.5000	15.5500	-0.639%	160	1,524	+225.402%
2026-03-04	15.4200	15.6500	15.4200	15.6500	+3.164%	29	1,615	+223.323%
2026-03-03	14.8000	15.2100	14.8000	15.1700	-1.044%	25	1,644	+233.553%
2026-03-02	14.6000	15.3300	14.3600	15.3300	+6.458%	193	1,669	+230.072%
2026-02-27	14.4000	14.4000	14.4000	14.4000	+1.767%	1	1,853	+251.389%
2026-02-26	14.4000	14.4000	14.0000	14.1500	-5.351%	92	1,853	+257.597%
2026-02-25	14.7600	14.9700	14.1000	14.9500	+4.545%	206	1,945	+238.462%
2026-02-24	14.5300	14.5300	14.3000	14.3000	+1.418%	6	1,945	+253.846%
2026-02-23	14.1000	14.1000	14.1000	14.1000	-6.931%	1	1,946	+258.865%
2026-02-20	15.0000	15.1500	15.0000	15.1500	+1.000%	7	1,946	+233.993%
2026-02-19	14.2400	15.0000	14.2400	15.0000	+5.485%	11	1,949	+237.333%
2026-02-18	13.3800	14.2200	13.3800	14.2200	+5.333%	11	1,943	+255.837%
2026-02-17	13.2400	13.9000	13.2400	13.5000	-4.255%	65	1,953	+274.815%
2026-02-13	11.9600	14.1100	11.7500	14.1000	+17.992%	59	1,963	+258.865%
2026-02-12	14.5000	14.5000	11.9500	11.9500	-40.100%	128	1,963	+323.431%
2026-02-11	20.2500	20.2500	19.0800	19.9500	-3.716%	20	1,893	+153.634%
2026-02-09	20.1500	20.7200	20.0500	20.7200	+10.507%	11	1,899	+144.208%
2026-02-06	18.4700	18.7500	18.4700	18.7500	+7.759%	2	1,894	+169.867%
2026-02-05	17.3000	17.4000	17.3000	17.4000	-3.867%	4	1,892	+190.805%
2026-02-04	17.5000	18.1000	17.5000	18.1000	+1.117%	4	1,894	+179.558%
2026-02-03	17.3000	17.9000	16.7900	17.9000	+9.816%	22	1,892	+182.682%
2026-02-02	16.1700	16.3000	16.1700	16.3000	+13.194%	2	1,908	+210.429%
2026-01-29	14.0000	14.4000	14.0000	14.4000	-4.128%	17	1,909	+251.389%
2026-01-28	14.3500	15.0200	14.3500	15.0200	+0.805%	6	1,909	+236.884%
2026-01-27	14.0000	14.9000	14.0000	14.9000	+12.030%	30	1,914	+239.597%
2026-01-26	12.8500	13.3600	12.8500	13.3000	+9.375%	13	1,897	+280.451%
2026-01-23	11.9200	12.1800	11.9200	12.1600	+3.226%	9	1,886	+316.118%
2026-01-22	11.7000	11.9300	11.6400	11.7800	+1.552%	59	1,881	+329.542%
2026-01-21	11.0500	11.6000	11.0500	11.6000	+8.411%	25	1,857	+336.207%
2026-01-20	11.1500	12.8500	10.7000	10.7000	-14.400%	94	1,842	+372.897%
2026-01-15	12.5700	13.0500	12.2500	12.5000	+2.041%	22	1,872	+304.800%
2026-01-14	12.2500	12.2500	12.2500	12.2500	+2.510%	2	1,853	+313.061%
2026-01-13	11.9500	11.9500	11.9500	11.9500	+7.079%	1	1,853	+323.431%
2026-01-12	11.5000	11.5000	11.0700	11.1600	-2.957%	14	1,852	+353.405%
2026-01-09	11.4000	11.5000	11.4000	11.5000	+4.261%	4	1,851	+340.000%
2026-01-08	11.4100	11.4200	10.8500	11.0300	-8.083%	28	1,847	+358.749%
2026-01-07	12.5000	12.5000	12.0000	12.0000	-2.834%	9	1,825	+321.667%
2026-01-06	12.2000	12.5900	11.8500	12.3500	-0.483%	45	1,819	+309.717%
2026-01-05	12.8000	12.8000	12.4100	12.4100	-8.006%	7	1,793	+307.736%
2026-01-02	13.5900	13.8300	13.3600	13.4900	-1.605%	16	1,793	+275.093%
2025-12-31	13.8100	14.5500	13.7100	13.7100	-1.367%	145	1,746	+269.074%
2025-12-30	13.9000	13.9000	13.9000	13.9000	-2.113%	1	1,746	+264.029%
2025-12-29	14.3000	14.3000	14.1500	14.2000	-0.769%	6	1,746	+256.338%
2025-12-23	14.4000	14.4000	14.3100	14.3100	-1.784%	6	1,743	+253.599%
2025-12-22	14.9600	14.9600	14.5700	14.5700	-2.477%	11	1,744	+247.289%
2025-12-19	14.3300	15.0200	14.3300	14.9400	+5.882%	12	1,744	+238.688%
2025-12-18	13.9500	14.1100	13.9500	14.1100	+5.535%	6	1,737	+258.611%
2025-12-17	14.4600	14.4600	13.2200	13.3700	-9.417%	48	1,736	+278.459%
2025-12-16	14.7600	14.7600	14.7600	14.7600	-1.139%	1	1,724	+242.818%
2025-12-15	14.9000	14.9600	14.2500	14.9300	+1.772%	54	1,723	+238.915%
2025-12-12	15.3000	15.5200	14.5500	14.6700	-6.857%	46	1,717	+244.922%
2025-12-11	15.9500	16.3400	15.7000	15.7500	-5.405%	23	1,694	+221.270%
2025-12-10	15.4200	17.0000	15.4200	16.6500	+6.799%	1,213	1,673	+203.904%
2025-12-09	15.2100	16.0000	15.2100	15.5900	+2.431%	58	2,133	+224.567%
2025-12-08	14.9500	15.9000	14.9500	15.2200	+5.329%	117	2,077	+232.457%
2025-12-05	14.5000	14.5000	14.4500	14.4500	+2.337%	31	1,969	+250.173%
2025-12-04	14.2500	14.2500	14.1200	14.1200	+2.393%	6	1,991	+258.357%
2025-12-03	13.7900	13.7900	13.7900	13.7900	+3.684%	1	1,996	+266.933%
2025-12-02	13.5000	13.6000	13.3000	13.3000	-3.273%	5	1,995	+280.451%
2025-12-01	13.7900	13.8200	13.5500	13.7500	-0.434%	22	1,997	+268.000%
2025-11-28	13.3400	13.8300	13.3000	13.8100	+2.677%	25	1,981	+266.401%
2025-11-26	13.5800	13.6500	13.4300	13.4500	-2.182%	12	1,956	+276.208%
2025-11-25	13.5000	14.2000	13.5000	13.7500	-3.644%	24	1,956	+268.000%
2025-11-24	14.2700	14.2700	14.2700	14.2700	+1.929%	30	1,956	+254.590%
2025-11-21	13.8800	14.0000	13.8800	14.0000	-4.697%	7	1,956	+261.429%
2025-11-20	16.1600	16.1600	14.6900	14.6900	-3.987%	3	1,955	+244.452%
2025-11-19	15.8900	15.8900	15.3000	15.3000	+3.659%	264	1,957	+230.719%
2025-11-18	15.2800	15.2800	14.4400	14.7600	+2.145%	205	2,017	+242.818%
2025-11-17	15.9000	15.9000	14.4500	14.4500	-7.372%	51	2,015	+250.173%
2025-11-14	14.0000	15.6500	14.0000	15.6000	+8.108%	566	2,015	+224.359%
2025-11-13	15.3000	15.4700	13.9500	14.4300	+14.524%	86	1,475	+250.658%
2025-11-12	11.7000	13.3000	11.3100	12.6000	+5.882%	1,509	1,443	+301.587%
2025-11-11	10.5000	11.9000	10.5000	11.9000	+12.689%	13	187	+325.210%
2025-11-10	10.5600	10.5600	10.5600	10.5600	-1.308%	10	181	+379.167%
2025-11-06	10.7000	10.7000	10.7000	10.7000	-1.654%	1	173	+372.897%
2025-11-05	10.8800	10.8800	10.8800	10.8800	-4.561%	1	174	+365.074%
2025-11-04	11.9100	11.9200	11.4000	11.4000	-7.090%	5	173	+343.860%
2025-11-03	12.0600	12.5500	11.8800	12.2700	+10.541%	106	64	+312.388%
2025-10-29	11.1000	11.1000	11.1000	11.1000	+2.304%	10	64	+355.856%
2025-10-28	10.6500	10.8500	10.3700	10.8500	+14.211%	5	59	+366.359%
2025-10-23	9.5000	9.5000	9.5000	9.5000	+1.496%	3	54	+432.632%
2025-10-20	9.4700	9.6000	9.3600	9.3600	-0.319%	15	51	+440.598%
2025-10-16	9.3800	9.3900	9.3800	9.3900	+4.333%	2	39	+438.871%
2025-10-14	8.3000	9.0000	8.3000	9.0000	+6.509%	3	38	+462.222%
2025-10-13	8.0000	8.4500	8.0000	8.4500	-12.976%	4	36	+498.817%
2025-10-09	9.7100	9.7100	9.7100	9.7100	+2.211%	3	34	+421.112%
2025-10-08	9.0000	9.5000	9.0000	9.5000	+17.284%	12	31	+432.632%
2025-10-03	8.1000	8.1000	8.1000	8.1000	+2.532%	1	21	+524.691%
2025-10-02	7.9000	7.9000	7.9000	7.9000	-3.659%	1	20	+540.506%
2025-10-01	8.2000	8.2000	8.2000	8.2000	+4.725%	1	19	+517.073%
2025-09-29	7.8800	7.8800	7.8300	7.8300	+1.032%	4	18	+546.232%
2025-09-22	7.7500	7.7500	7.7500	7.7500	+2.649%	1	15	+552.903%
2025-09-19	7.5500	7.5500	7.5500	7.5500	+0.667%	1	15	+570.199%
2025-09-17	7.1200	7.5000	7.1200	7.5000	+7.914%	13	14	+574.667%
2025-09-15	6.9500	6.9500	6.9500	6.9500	0.000%	1	1	+628.058%