Dark

CSCO20280121C80
CSCO Jan 21 2028 80.00 Call (CSCO280121C00080000)
option OPRA

EOD

Jul 14, 2026

46.81-0.298%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	46.8100	46.8100	46.8100	46.8100	-0.298%	1	1,248	0.000%
2026-07-10	46.9500	46.9500	46.9500	46.9500	+9.825%	2	1,249	-0.298%
2026-07-08	41.7000	42.7500	41.7000	42.7500	+0.945%	3	1,249	+9.497%
2026-07-07	43.4000	43.4000	42.3500	42.3500	-4.186%	3	1,248	+10.531%
2026-07-06	44.8000	44.8000	44.2000	44.2000	+3.634%	8	1,248	+5.905%
2026-07-02	42.6500	42.6500	42.6500	42.6500	-6.776%	50	1,296	+9.754%
2026-07-01	45.0000	45.7500	45.0000	45.7500	+3.507%	31	1,296	+2.317%
2026-06-26	46.0700	46.1700	44.1200	44.2000	-9.426%	14	1,297	+5.905%
2026-06-25	48.8000	48.8000	48.8000	48.8000	-2.361%	1	1,296	-4.078%
2026-06-22	48.3800	49.9800	48.3800	49.9800	+4.060%	23	1,296	-6.343%
2026-06-18	48.0300	48.0300	48.0300	48.0300	-2.080%	1	1,298	-2.540%
2026-06-09	49.0500	49.0500	49.0500	49.0500	-2.388%	1	1,298	-4.567%
2026-06-05	50.2500	50.2500	50.2500	50.2500	-12.624%	250	1,299	-6.846%
2026-06-04	53.7000	57.5100	53.7000	57.5100	+1.824%	3	1,476	-18.605%
2026-06-03	54.2500	56.4800	54.2500	56.4800	+1.766%	2	1,475	-17.121%
2026-06-02	53.0600	55.5000	53.0600	55.5000	+12.805%	2	1,477	-15.658%
2026-06-01	49.2200	49.2200	49.2000	49.2000	+5.693%	2	1,476	-4.858%
2026-05-28	46.5500	46.5500	46.5500	46.5500	-2.696%	3	1,478	+0.559%
2026-05-27	48.1000	48.1000	47.8400	47.8400	+3.483%	2	1,478	-2.153%
2026-05-26	46.7000	46.7000	45.8800	46.2300	-4.916%	253	1,477	+1.255%
2026-05-22	47.8800	48.6200	47.8800	48.6200	+6.389%	2	1,726	-3.723%
2026-05-21	45.7000	45.7000	45.7000	45.7000	+5.300%	1	1,726	+2.429%
2026-05-20	44.0000	44.4200	43.4000	43.4000	-3.919%	363	1,726	+7.857%
2026-05-19	42.6500	45.1700	42.6500	45.1700	-2.672%	15	1,775	+3.631%
2026-05-18	47.1500	47.1500	45.1800	46.4100	-1.255%	6	1,775	+0.862%
2026-05-15	45.5000	47.0000	45.5000	47.0000	+8.046%	4	1,775	-0.404%
2026-05-14	39.3500	45.9600	39.3500	43.5000	+42.951%	24	1,776	+7.609%
2026-05-13	31.4200	31.4200	30.2900	30.4300	+8.099%	9	1,766	+53.828%
2026-05-12	28.1500	28.1500	28.1500	28.1500	-3.431%	2	1,766	+66.288%
2026-05-11	27.5000	29.1500	27.5000	29.1500	+7.963%	8	1,766	+60.583%
2026-05-08	25.2700	27.0000	25.2700	27.0000	+17.442%	29	1,763	+73.370%
2026-05-07	23.2000	23.2000	22.9900	22.9900	+2.178%	74	1,753	+103.610%
2026-05-06	22.6300	22.7000	22.2200	22.5000	-10.572%	68	1,752	+108.044%
2026-05-05	24.2900	25.1600	24.2200	25.1600	+2.318%	26	1,772	+86.049%
2026-05-04	23.3500	24.5900	23.3500	24.5900	+5.175%	2	1,790	+90.362%
2026-05-01	23.8100	23.8100	23.3800	23.3800	+10.963%	6	1,784	+100.214%
2026-04-30	21.0700	21.0700	21.0700	21.0700	+1.152%	3	1,784	+122.164%
2026-04-29	20.7200	20.8300	20.7200	20.8300	+11.093%	2	1,784	+124.724%
2026-04-28	20.0700	20.0700	18.7500	18.7500	-8.313%	5	1,784	+149.653%
2026-04-27	20.4500	20.4500	20.4500	20.4500	-2.619%	2	1,787	+128.900%
2026-04-24	20.9500	21.0000	20.9500	21.0000	-1.685%	5	1,785	+122.905%
2026-04-22	21.0000	21.3600	21.0000	21.3600	+5.534%	2	1,785	+119.148%
2026-04-21	19.0000	20.2400	19.0000	20.2400	+2.898%	4	1,786	+131.275%
2026-04-20	18.7500	19.7000	18.7500	19.6700	+11.445%	7	1,786	+137.977%
2026-04-17	17.5700	17.8400	17.5300	17.6500	+19.580%	29	1,784	+165.212%
2026-04-15	15.0900	15.0900	14.7600	14.7600	-4.897%	5	1,796	+217.141%
2026-04-14	15.5200	15.5200	15.5200	15.5200	-1.772%	2	1,796	+201.611%
2026-04-10	15.8000	15.8000	15.8000	15.8000	-5.952%	1	1,794	+196.266%
2026-04-09	16.4500	16.8800	16.4500	16.8000	+7.692%	4	1,795	+178.631%
2026-04-08	15.4000	15.6100	15.4000	15.6000	+8.484%	8	1,794	+200.064%
2026-04-07	14.8000	14.8000	14.3800	14.3800	+15.968%	10	1,799	+225.522%
2026-04-02	12.7000	12.7000	12.4000	12.4000	-5.344%	2	1,800	+277.500%
2026-04-01	13.0000	13.7000	13.0000	13.1000	+4.800%	3	1,800	+257.328%
2026-03-31	12.9000	12.9200	12.5000	12.5000	+0.806%	10	1,800	+274.480%
2026-03-30	13.0000	13.0000	12.4000	12.4000	-13.649%	2	1,802	+277.500%
2026-03-27	14.3600	14.3600	14.3600	14.3600	-9.114%	1	1,803	+225.975%
2026-03-26	15.8000	15.8000	15.8000	15.8000	+1.282%	9	1,804	+196.266%
2026-03-25	14.6000	15.9000	14.6000	15.6000	+7.364%	6	1,804	+200.064%
2026-03-24	13.4700	14.7000	13.4700	14.5300	+12.201%	103	1,800	+222.161%
2026-03-20	13.2000	13.2000	12.9500	12.9500	-1.745%	10	1,796	+261.467%
2026-03-19	12.7200	13.2000	12.7200	13.1800	+4.603%	5	1,796	+255.159%
2026-03-18	13.7100	13.7100	12.6000	12.6000	+7.234%	25	1,796	+271.508%
2026-03-16	11.7500	11.7500	11.7500	11.7500	-5.242%	2	1,786	+298.383%
2026-03-11	12.4000	12.4000	12.4000	12.4000	-3.125%	2	1,788	+277.500%
2026-03-10	13.0000	13.0000	12.8000	12.8000	+13.274%	2	1,790	+265.703%
2026-03-09	12.6000	12.6000	10.8500	11.3000	-12.809%	18	1,788	+314.248%
2026-03-06	13.1000	13.1000	12.9600	12.9600	-4.425%	8	1,783	+261.188%
2026-03-05	13.5600	13.5600	13.5600	13.5600	-3.143%	1	1,784	+245.206%
2026-03-04	14.0000	14.0000	14.0000	14.0000	+9.375%	20	1,783	+234.357%
2026-03-03	12.5700	12.8000	12.5000	12.8000	+1.587%	14	1,763	+265.703%
2026-03-02	12.5000	12.6800	12.5000	12.6000	+7.877%	3	1,757	+271.508%
2026-02-27	11.8000	11.8000	11.6800	11.6800	-3.071%	4	1,755	+300.771%
2026-02-26	11.9000	12.0500	11.7300	12.0500	-5.859%	53	1,755	+288.465%
2026-02-25	12.1700	12.8000	12.1700	12.8000	+5.350%	2	1,753	+265.703%
2026-02-24	12.1500	12.1500	12.1500	12.1500	+4.292%	1	1,753	+285.267%
2026-02-23	11.6500	11.6500	11.6500	11.6500	-6.275%	1	1,754	+301.803%
2026-02-20	12.9300	12.9300	12.4300	12.4300	+0.648%	3	1,754	+276.589%
2026-02-19	12.3500	12.3500	12.3500	12.3500	+6.009%	1	1,756	+279.028%
2026-02-18	11.6500	11.6500	11.6500	11.6500	+3.740%	10	1,756	+301.803%
2026-02-17	11.4300	11.4300	11.2200	11.2300	-1.491%	12	1,756	+316.830%
2026-02-13	9.8700	11.7200	9.8700	11.4000	+14.000%	58	1,751	+310.614%
2026-02-12	13.1100	13.1100	10.0000	10.0000	-41.418%	111	1,751	+368.100%
2026-02-11	17.6600	17.6600	17.0700	17.0700	-6.466%	12	1,679	+174.224%
2026-02-10	18.5000	18.6000	18.2500	18.2500	+3.341%	29	1,687	+156.493%
2026-02-09	16.4800	17.7500	16.4800	17.6600	+9.553%	73	1,687	+165.062%
2026-02-06	15.8000	16.1200	15.6000	16.1200	+5.291%	5	1,667	+190.385%
2026-02-04	16.6500	16.6500	15.3100	15.3100	+4.150%	29	1,669	+205.748%
2026-02-03	15.0000	15.1000	14.3500	14.7000	+9.294%	14	1,686	+218.435%
2026-02-02	11.8900	13.8500	11.7200	13.4500	+14.468%	34	1,685	+248.030%
2026-01-30	11.7500	11.7500	11.7500	11.7500	-6.000%	1	1,678	+298.383%
2026-01-29	12.9000	12.9000	12.5000	12.5000	0.000%	2	1,677	+274.480%
2026-01-28	12.5000	12.5000	12.5000	12.5000	+3.306%	1	1,677	+274.480%
2026-01-27	12.1000	12.1000	12.1000	12.1000	+13.084%	2	1,678	+286.860%
2026-01-26	10.7000	10.7000	10.7000	10.7000	+4.390%	1	1,678	+337.477%
2026-01-23	10.2500	10.2500	10.2500	10.2500	+13.889%	30	1,677	+356.683%
2026-01-21	9.4700	9.4700	9.0000	9.0000	+0.897%	61	1,677	+420.111%
2026-01-20	9.5500	9.5500	8.9200	8.9200	-11.683%	4	1,616	+424.776%
2026-01-16	10.1000	10.1000	10.1000	10.1000	+1.508%	1	1,612	+363.465%
2026-01-15	10.7000	10.7000	9.9500	9.9500	+6.989%	19	1,612	+370.452%
2026-01-14	9.4200	9.4500	9.3000	9.3000	-2.105%	7	1,600	+403.333%
2026-01-13	9.5000	9.7000	9.5000	9.5000	+3.261%	22	1,594	+392.737%
2026-01-12	8.9300	9.2000	8.9300	9.2000	+1.099%	67	1,593	+408.804%
2026-01-09	9.4000	9.4000	9.1000	9.1000	-2.151%	7	1,603	+414.396%
2026-01-08	9.4500	9.4700	9.2300	9.3000	-5.680%	88	1,606	+403.333%
2026-01-07	9.8000	10.2300	9.7800	9.8600	+3.246%	16	1,536	+374.746%
2026-01-06	10.3000	10.3000	9.5500	9.5500	-8.612%	42	1,535	+390.157%
2026-01-05	9.8000	10.4500	9.8000	10.4500	-5.000%	5	1,497	+347.943%
2026-01-02	11.5000	11.5500	11.0000	11.0000	-5.741%	9	1,497	+325.545%
2025-12-31	12.1500	12.1500	11.4500	11.6700	+0.430%	90	1,453	+301.114%
2025-12-30	11.6200	11.6200	11.6200	11.6200	-2.762%	1	1,453	+302.840%
2025-12-29	11.9500	11.9500	11.9500	11.9500	-1.403%	10	1,452	+291.715%
2025-12-24	12.2000	12.3000	12.0800	12.1200	-3.040%	9	1,448	+286.221%
2025-12-23	12.0600	12.5000	11.9500	12.5000	+0.806%	377	1,448	+274.480%
2025-12-22	12.5000	12.5000	12.1000	12.4000	-2.208%	914	1,224	+277.500%
2025-12-19	12.6300	12.6800	12.4100	12.6800	+9.310%	21	659	+269.164%
2025-12-18	11.4000	11.6000	11.4000	11.6000	+6.227%	6	657	+303.534%
2025-12-17	11.2400	11.4100	10.9200	10.9200	-8.235%	3	654	+328.663%
2025-12-16	12.3000	12.3000	11.9000	11.9000	-3.252%	2	656	+293.361%
2025-12-15	12.4000	12.4000	12.3000	12.3000	-1.600%	5	656	+280.569%
2025-12-12	12.6000	12.8000	12.5000	12.5000	-8.021%	89	651	+274.480%
2025-12-11	14.0800	14.3000	13.0000	13.5900	-1.164%	398	643	+244.444%
2025-12-10	13.3000	14.2300	13.3000	13.7500	-0.722%	202	705	+240.436%
2025-12-09	13.4000	13.8500	13.4000	13.8500	+9.400%	66	872	+237.978%
2025-12-08	12.7000	13.5000	12.6600	12.6600	+2.927%	20	871	+269.747%
2025-12-05	12.3000	12.3000	12.3000	12.3000	+3.015%	10	856	+280.569%
2025-12-04	11.9300	11.9400	11.9300	11.9400	+5.198%	8	856	+292.044%
2025-12-03	11.3500	11.3500	11.3500	11.3500	-1.046%	1	856	+312.423%
2025-12-01	11.4700	11.4700	11.4700	11.4700	+1.146%	5	855	+308.108%
2025-11-28	11.3400	11.3400	11.3400	11.3400	-0.874%	1	850	+312.787%
2025-11-25	11.6000	11.6000	11.4400	11.4400	-0.522%	40	849	+309.178%
2025-11-24	11.8000	11.8000	11.5000	11.5000	-2.460%	22	829	+307.043%
2025-11-21	11.4000	12.8000	11.3700	11.7900	+2.255%	12	811	+297.031%
2025-11-20	13.7700	13.7700	11.5300	11.5300	-13.373%	32	812	+305.984%
2025-11-19	12.2900	13.3500	12.2900	13.3100	+5.635%	263	791	+251.690%
2025-11-18	12.6500	12.6500	12.2100	12.6000	-4.183%	220	547	+271.508%
2025-11-17	13.1500	13.1500	13.1500	13.1500	-1.128%	1	327	+255.970%
2025-11-14	12.4100	13.3000	12.1700	13.3000	+8.394%	96	327	+251.955%
2025-11-13	11.9300	13.2000	11.9300	12.2700	+18.208%	45	301	+281.500%
2025-11-12	10.6200	10.6200	10.3800	10.3800	+16.629%	11	289	+350.963%
2025-11-10	8.9000	8.9000	8.9000	8.9000	+4.706%	6	288	+425.955%
2025-11-06	8.5000	8.5000	8.5000	8.5000	-13.530%	3	288	+450.706%
2025-11-03	10.5500	10.5500	9.8300	9.8300	+2.396%	55	238	+376.195%
2025-10-31	9.6000	9.6000	9.6000	9.6000	+5.960%	15	238	+387.604%
2025-10-30	8.7500	9.0600	8.7300	9.0600	+2.027%	4	223	+416.667%
2025-10-29	8.8500	8.8800	8.8500	8.8800	-1.333%	2	224	+427.140%
2025-10-28	9.0000	9.0000	9.0000	9.0000	+10.429%	1	226	+420.111%
2025-10-27	8.1500	8.1500	8.1500	8.1500	+0.617%	1	226	+474.356%
2025-10-21	8.1000	8.1000	8.1000	8.1000	+3.185%	5	226	+477.901%
2025-10-17	7.8500	7.8500	7.8500	7.8500	+4.667%	1	221	+496.306%
2025-10-16	7.5000	7.5000	7.5000	7.5000	+0.402%	6	220	+524.133%
2025-10-15	7.5000	7.5000	7.4700	7.4700	+3.034%	5	214	+526.640%
2025-10-14	7.0000	7.2500	7.0000	7.2500	+2.113%	4	209	+545.655%
2025-10-13	7.1000	7.1000	7.1000	7.1000	-4.184%	4	209	+559.296%
2025-10-10	7.4100	7.4100	7.4100	7.4100	-5.000%	1	209	+531.714%
2025-10-09	7.9600	7.9700	7.8000	7.8000	+0.257%	4	208	+500.128%
2025-10-08	7.7800	7.7800	7.7800	7.7800	+14.244%	10	205	+501.671%
2025-10-07	6.9000	6.9000	6.8100	6.8100	+4.769%	10	205	+587.372%
2025-10-03	5.9000	6.5000	5.9000	6.5000	-2.256%	3	195	+620.154%
2025-10-02	6.4500	6.6500	6.4500	6.6500	-1.481%	4	194	+603.910%
2025-09-30	6.7500	6.7500	6.7500	6.7500	+6.635%	1	192	+593.481%
2025-09-29	5.7000	6.3300	5.7000	6.3300	+6.387%	2	193	+639.494%
2025-09-26	5.9500	5.9500	5.9500	5.9500	-0.833%	1	191	+686.723%
2025-09-24	6.0000	6.0000	6.0000	6.0000	-2.121%	4	190	+680.167%
2025-09-22	5.9500	6.1300	5.9500	6.1300	+2.167%	41	190	+663.622%
2025-09-19	6.0000	6.0000	6.0000	6.0000	-5.363%	10	171	+680.167%
2025-09-18	6.1900	6.3400	6.1900	6.3400	+5.667%	12	161	+638.328%
2025-09-17	5.6900	6.0100	5.3000	6.0000	+7.527%	51	149	+680.167%
2025-09-16	5.5700	5.5800	5.5700	5.5800	-1.413%	124	127	+738.889%
2025-09-15	5.4500	5.6600	5.3100	5.6600	0.000%	15	14	+727.032%