Dark

CSCO20280121C85
CSCO Jan 21 2028 85.00 Call (CSCO280121C00085000)
option OPRA

EOD

Aug 31, 2026

35.10+0.833%(+0.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	35.1000	35.1000	35.1000	35.1000	+0.833%	2	697	0.000%
2026-08-28	34.8100	34.8100	34.8100	34.8100	-3.972%	1	695	+0.833%
2026-08-27	36.2100	36.2500	36.2100	36.2500	+1.172%	8	696	-3.172%
2026-08-19	35.8300	35.8300	35.8300	35.8300	-0.028%	2	696	-2.037%
2026-08-14	37.0000	37.0000	35.8400	35.8400	-3.135%	19	697	-2.065%
2026-08-13	38.4500	39.3500	37.0000	37.0000	-22.138%	7	710	-5.135%
2026-08-12	46.9500	47.5200	46.9500	47.5200	+3.304%	21	707	-26.136%
2026-08-06	46.0000	46.0000	46.0000	46.0000	+12.195%	2	686	-23.696%
2026-07-29	41.0000	41.0000	41.0000	41.0000	+1.485%	10	688	-14.390%
2026-07-24	39.7000	40.4000	39.7000	40.4000	-10.222%	17	688	-13.119%
2026-07-10	45.0000	45.0000	45.0000	45.0000	+7.015%	3	699	-22.000%
2026-07-09	42.0500	42.0500	42.0500	42.0500	+9.221%	1	699	-16.528%
2026-07-08	38.5000	38.5000	38.5000	38.5000	-3.047%	10	699	-8.831%
2026-07-07	39.7100	39.7100	39.7100	39.7100	-2.886%	1	709	-11.609%
2026-07-06	40.8800	40.8900	40.8800	40.8900	+3.861%	3	710	-14.160%
2026-07-02	41.0000	41.0000	39.3700	39.3700	-8.760%	3	711	-10.846%
2026-06-29	43.1500	43.1500	43.1500	43.1500	+3.801%	10	711	-18.656%
2026-06-26	42.9800	42.9800	41.5700	41.5700	-6.898%	3	701	-15.564%
2026-06-23	44.6500	44.6500	44.6500	44.6500	-5.000%	1	700	-21.389%
2026-06-22	47.0000	47.0000	47.0000	47.0000	-1.053%	5	699	-25.319%
2026-06-12	47.5000	47.5000	47.5000	47.5000	-0.273%	1	694	-26.105%
2026-06-11	47.6300	47.6300	47.6300	47.6300	-6.516%	1	694	-26.307%
2026-06-08	50.9500	50.9500	50.9500	50.9500	+1.534%	2	695	-31.109%
2026-06-05	50.1800	50.1800	50.1800	50.1800	-7.074%	1	697	-30.052%
2026-06-04	54.0000	54.0000	54.0000	54.0000	+2.857%	10	697	-35.000%
2026-06-02	52.2500	52.5000	51.7500	52.5000	+15.233%	19	697	-33.143%
2026-06-01	45.5600	45.5600	45.5600	45.5600	+0.132%	2	701	-22.959%
2026-05-29	43.5300	45.5000	43.5300	45.5000	+3.409%	19	701	-22.857%
2026-05-28	44.0000	44.0000	44.0000	44.0000	+1.453%	1	702	-20.227%
2026-05-26	43.3700	43.3700	43.3700	43.3700	-4.070%	1	703	-19.068%
2026-05-22	45.2100	45.2100	45.2100	45.2100	+5.140%	1	704	-22.362%
2026-05-21	42.3900	43.0000	42.3900	43.0000	+2.017%	4	706	-18.372%
2026-05-18	41.9700	42.1500	41.9700	42.1500	-2.678%	10	706	-16.726%
2026-05-15	42.5800	43.3100	42.3000	43.3100	+1.691%	26	715	-18.956%
2026-05-14	42.6300	42.7000	39.7800	42.5900	+54.144%	26	718	-17.586%
2026-05-13	27.7500	27.7500	27.6300	27.6300	+3.794%	4	731	+27.036%
2026-05-12	27.6000	27.6000	26.6200	26.6200	-3.899%	8	731	+31.856%
2026-05-11	26.0000	27.7000	25.4000	27.7000	+14.368%	31	731	+26.715%
2026-05-08	22.2500	24.5500	22.2500	24.2200	+22.200%	17	751	+44.922%
2026-05-06	19.8000	20.0500	19.6000	19.8200	-7.942%	29	752	+77.094%
2026-05-05	22.0000	22.0000	21.5300	21.5300	+5.333%	2	754	+63.028%
2026-05-01	20.5700	20.5700	20.4400	20.4400	+3.915%	10	753	+71.722%
2026-04-30	19.6700	19.6700	19.6700	19.6700	+21.046%	1	753	+78.444%
2026-04-28	16.2500	16.2500	16.2500	16.2500	-9.722%	10	754	+116.000%
2026-04-24	17.5400	18.3500	17.5400	18.0000	-2.703%	10	754	+95.000%
2026-04-23	18.5000	18.5000	18.5000	18.5000	+0.543%	5	754	+89.730%
2026-04-22	18.4000	18.4000	18.4000	18.4000	+1.545%	1	754	+90.761%
2026-04-21	17.2300	18.6500	17.2300	18.1200	+11.234%	26	773	+93.709%
2026-04-20	16.0000	16.8700	16.0000	16.2900	+6.124%	8	773	+115.470%
2026-04-17	14.8400	15.3500	14.7500	15.3500	+9.643%	219	784	+128.664%
2026-04-16	13.4300	14.0200	13.4300	14.0000	+13.360%	32	852	+150.714%
2026-04-15	12.5000	12.8000	12.3500	12.3500	-5.509%	8	860	+184.211%
2026-04-14	13.0700	13.0700	13.0700	13.0700	+0.927%	2	855	+168.554%
2026-04-10	13.2200	13.2200	12.9500	12.9500	-6.566%	4	853	+171.042%
2026-04-09	13.8600	13.8600	13.8600	13.8600	+0.435%	1	857	+153.247%
2026-04-08	13.2500	13.8000	12.6400	13.8000	+12.195%	56	856	+154.348%
2026-04-07	12.1000	12.3000	12.1000	12.3000	+4.681%	21	851	+185.366%
2026-04-06	11.7500	11.7500	11.7500	11.7500	+8.998%	1	832	+198.723%
2026-04-02	10.6000	11.3500	10.6000	10.7800	-0.185%	6	830	+225.603%
2026-04-01	11.1000	11.1000	10.8000	10.8000	+4.854%	31	830	+225.000%
2026-03-31	10.5000	10.5000	10.3000	10.3000	-5.069%	2	824	+240.777%
2026-03-30	11.8500	11.8500	10.8000	10.8500	-10.700%	8	824	+223.502%
2026-03-27	12.1500	12.2000	11.9500	12.1500	-8.647%	22	828	+188.889%
2026-03-26	13.5000	13.5000	13.3000	13.3000	-0.075%	68	817	+163.910%
2026-03-25	12.7000	13.3500	12.7000	13.3100	+8.211%	27	774	+163.711%
2026-03-24	11.6000	12.3000	11.5000	12.3000	+9.821%	707	751	+185.366%
2026-03-23	11.0700	11.2000	11.0500	11.2000	+8.738%	43	1,069	+213.393%
2026-03-20	11.3000	11.3000	10.3000	10.3000	-6.364%	59	1,080	+240.777%
2026-03-19	10.7000	11.2300	10.7000	11.0000	+3.578%	33	1,116	+219.091%
2026-03-18	10.8000	10.8000	10.6200	10.6200	-5.179%	12	1,102	+230.508%
2026-03-17	11.3700	11.4500	11.2000	11.2000	+2.004%	40	1,102	+213.393%
2026-03-16	11.4000	11.4000	10.9000	10.9800	+0.274%	58	1,099	+219.672%
2026-03-13	10.7000	11.3000	10.7000	10.9500	+6.311%	38	1,144	+220.548%
2026-03-12	10.5400	10.5400	10.3000	10.3000	-3.013%	4	1,179	+240.777%
2026-03-11	10.3000	10.6200	10.0000	10.6200	+3.107%	14	1,181	+230.508%
2026-03-10	10.8100	10.8500	10.3000	10.3000	+11.957%	111	1,169	+240.777%
2026-03-09	10.0000	10.0000	9.2000	9.2000	-16.364%	11	1,074	+281.522%
2026-03-06	11.0500	11.0500	10.7500	11.0000	-2.222%	4	1,063	+219.091%
2026-03-05	11.2000	11.3300	10.9000	11.2500	-2.174%	14	1,059	+212.000%
2026-03-04	10.9000	11.5000	10.9000	11.5000	+8.491%	89	1,047	+205.217%
2026-03-03	10.3500	10.8000	10.1000	10.6000	+0.284%	42	1,053	+231.132%
2026-03-02	10.1600	10.6000	10.1600	10.5700	+8.410%	101	1,031	+232.072%
2026-02-26	9.9600	9.9600	9.7500	9.7500	-8.278%	10	973	+260.000%
2026-02-20	10.3200	12.4500	10.3200	10.6300	+11.895%	4	967	+230.198%
2026-02-18	9.3200	9.5000	9.3200	9.5000	+2.703%	12	968	+269.474%
2026-02-17	9.1200	9.2500	9.1200	9.2500	+2.778%	13	976	+279.459%
2026-02-13	8.2000	9.8000	7.8700	9.0000	+11.111%	40	955	+290.000%
2026-02-12	11.2300	11.2300	8.1000	8.1000	-44.099%	69	955	+333.333%
2026-02-11	15.2300	15.4200	14.4900	14.4900	-5.603%	59	922	+142.236%
2026-02-10	15.8700	15.8700	15.3500	15.3500	-1.286%	17	934	+128.664%
2026-02-09	15.1500	15.6500	14.7600	15.5500	+12.274%	735	927	+125.723%
2026-02-06	13.5000	13.8500	13.5000	13.8500	+17.872%	7	413	+153.430%
2026-02-05	11.7500	11.7500	11.7500	11.7500	-6.746%	1	414	+198.723%
2026-02-04	13.1200	13.5000	12.5900	12.6000	+1.449%	23	415	+178.571%
2026-02-03	12.5900	12.7300	11.8000	12.4200	+5.702%	332	405	+182.609%
2026-02-02	11.2500	12.2500	11.2500	11.7500	+19.898%	9	520	+198.723%
2026-01-29	9.8000	9.8000	9.8000	9.8000	-1.309%	1	525	+258.163%
2026-01-28	9.9300	9.9300	9.9300	9.9300	-1.683%	1	526	+253.474%
2026-01-27	10.1000	10.1000	10.1000	10.1000	+26.250%	2	526	+247.525%
2026-01-23	7.8600	8.0000	7.8600	8.0000	+1.266%	4	526	+338.750%
2026-01-22	7.8700	7.9000	7.8700	7.9000	+8.219%	7	523	+344.304%
2026-01-21	7.3000	7.3000	7.3000	7.3000	0.000%	20	516	+380.822%
2026-01-20	7.8500	7.8500	7.3000	7.3000	-14.819%	2	516	+380.822%
2026-01-15	8.1900	8.5700	8.1900	8.5700	+9.172%	40	516	+309.568%
2026-01-14	7.8300	7.8500	7.5600	7.8500	-2.967%	64	487	+347.134%
2026-01-13	7.8000	8.0900	7.8000	8.0900	+8.155%	2	434	+333.869%
2026-01-12	7.4800	7.4800	7.4800	7.4800	-0.267%	1	435	+369.251%
2026-01-09	7.5000	7.5000	7.5000	7.5000	+2.319%	2	436	+368.000%
2026-01-08	7.5900	7.7500	7.3300	7.3300	-9.729%	15	436	+378.854%
2026-01-07	8.1100	8.1200	8.1100	8.1200	-5.910%	4	439	+332.266%
2026-01-06	8.2000	8.6300	8.2000	8.6300	-2.486%	2	435	+306.721%
2026-01-05	9.0700	9.0700	8.8500	8.8500	-2.747%	21	416	+296.610%
2026-01-02	9.0000	9.1200	9.0000	9.1000	-5.797%	3	416	+285.714%
2025-12-31	9.8000	9.8000	9.6600	9.6600	-0.103%	2	416	+263.354%
2025-12-29	9.6700	9.6700	9.6700	9.6700	-3.685%	7	416	+262.978%
2025-12-26	10.0400	10.0400	10.0400	10.0400	-1.278%	1	409	+249.602%
2025-12-23	10.1700	10.1700	10.1700	10.1700	-1.070%	3	410	+245.133%
2025-12-22	10.2800	10.2800	10.2800	10.2800	+1.581%	1	410	+241.440%
2025-12-18	10.2500	10.3000	10.1200	10.1200	-1.652%	5	409	+246.838%
2025-12-16	10.2900	10.2900	10.2900	10.2900	+0.390%	8	405	+241.108%
2025-12-15	10.2500	10.2500	10.2500	10.2500	-6.136%	1	397	+242.439%
2025-12-10	10.9200	10.9200	10.9200	10.9200	+0.924%	1	396	+221.429%
2025-12-08	10.0500	11.0000	10.0500	10.8200	+3.048%	48	396	+224.399%
2025-12-05	10.5000	10.5000	10.5000	10.5000	+9.948%	1	416	+234.286%
2025-11-28	9.5300	9.5500	9.4500	9.5500	+0.526%	15	417	+267.539%
2025-11-26	9.5000	9.5000	9.5000	9.5000	-5.378%	2	403	+269.474%
2025-11-24	10.0400	10.0400	10.0400	10.0400	+1.006%	10	403	+249.602%
2025-11-21	9.9400	9.9400	9.9400	9.9400	-1.291%	3	393	+253.119%
2025-11-20	11.7700	11.9000	10.0000	10.0700	-13.414%	23	390	+248.560%
2025-11-19	11.1700	11.6300	11.1700	11.6300	+12.913%	16	382	+201.806%
2025-11-18	10.2500	10.7800	10.2500	10.3000	-3.013%	5	381	+240.777%
2025-11-17	11.3200	11.3200	10.6200	10.6200	+3.509%	36	381	+230.508%
2025-11-13	9.0500	10.7200	9.0500	10.2600	+25.428%	254	347	+242.105%
2025-11-12	8.2300	9.5500	8.1800	8.1800	+9.799%	108	122	+329.095%
2025-11-11	7.4500	7.4500	7.4500	7.4500	-11.520%	2	25	+371.141%
2025-11-03	8.2500	8.9400	8.2500	8.4200	+16.944%	5	21	+316.865%
2025-10-30	6.9200	7.2000	6.9200	7.2000	-1.099%	3	21	+387.500%
2025-10-29	7.0400	7.3600	7.0400	7.2800	+10.303%	3	19	+382.143%
2025-10-27	6.6000	6.6000	6.6000	6.6000	+1.538%	1	17	+431.818%
2025-10-24	6.5000	6.5000	6.5000	6.5000	+4.839%	1	17	+440.000%
2025-10-23	6.2000	6.2000	6.2000	6.2000	-3.125%	1	16	+466.129%
2025-10-17	6.4000	6.4000	6.4000	6.4000	+12.281%	2	15	+448.438%
2025-10-14	5.7000	5.7000	5.7000	5.7000	-11.076%	2	13	+515.789%
2025-10-09	6.3900	6.4100	6.2500	6.4100	+6.833%	5	15	+447.582%
2025-10-08	6.0000	6.0000	6.0000	6.0000	+18.812%	1	11	+485.000%
2025-10-06	5.0500	5.0500	5.0500	5.0500	-8.182%	2	11	+595.050%
2025-10-02	5.5000	5.5000	5.5000	5.5000	+9.780%	2	11	+538.182%
2025-09-29	5.0100	5.0100	5.0100	5.0100	+2.245%	1	9	+600.599%
2025-09-25	4.9000	4.9000	4.9000	4.9000	+3.814%	5	10	+616.327%
2025-09-23	4.7000	4.7200	4.6500	4.7200	-1.667%	3	10	+643.644%
2025-09-19	4.8000	4.8000	4.8000	4.8000	-2.439%	5	7	+631.250%
2025-09-18	4.9200	4.9200	4.9200	4.9200	+24.557%	1	3	+613.415%
2025-09-15	4.2500	4.2500	3.9500	3.9500	0.000%	2	2	+788.608%