Dark

CSCO20280121C90
CSCO Jan 21 2028 90.00 Call (CSCO280121C00090000)
option OPRA

EOD

Jul 14, 2026

40.88-4.486%(-1.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	40.8800	40.8800	40.8800	40.8800	-4.486%	3	1,770	0.000%
2026-07-10	41.8000	42.8000	41.8000	42.8000	+21.764%	7	1,767	-4.486%
2026-07-08	35.1500	35.1500	35.1500	35.1500	-3.461%	10	1,771	+16.302%
2026-07-07	36.5000	36.8000	36.4100	36.4100	-4.184%	11	1,781	+12.277%
2026-07-06	38.0000	38.0000	38.0000	38.0000	+3.345%	5	1,785	+7.579%
2026-07-02	37.0000	37.1000	36.7700	36.7700	-9.767%	4	1,783	+11.178%
2026-06-30	40.8000	40.8000	40.6500	40.7500	+9.191%	6	1,783	+0.319%
2026-06-26	39.9500	39.9500	37.3200	37.3200	-14.305%	13	1,782	+9.539%
2026-06-24	43.5500	43.5500	43.5500	43.5500	+2.158%	1	1,772	-6.131%
2026-06-23	42.6300	42.6300	42.6300	42.6300	-2.449%	1	1,773	-4.105%
2026-06-22	43.7000	43.7000	43.7000	43.7000	+5.862%	10	1,772	-6.453%
2026-06-17	41.7000	41.7000	41.2800	41.2800	-5.925%	19	1,762	-0.969%
2026-06-15	43.8800	43.8800	43.8800	43.8800	-1.060%	10	1,762	-6.837%
2026-06-12	45.8500	45.8500	44.3500	44.3500	+0.090%	10	1,762	-7.824%
2026-06-11	43.6600	44.3100	43.6600	44.3100	+5.400%	2	1,767	-7.741%
2026-06-10	42.3000	42.6000	42.0400	42.0400	+1.742%	6	1,767	-2.759%
2026-06-09	41.1100	41.3200	41.1100	41.3200	-12.085%	3	1,764	-1.065%
2026-06-08	47.0000	47.0000	47.0000	47.0000	0.000%	36	1,766	-13.021%
2026-06-05	46.7200	47.0000	46.7200	47.0000	-0.466%	2	1,766	-13.021%
2026-06-04	47.2200	47.2200	47.2200	47.2200	-2.859%	1	1,766	-13.427%
2026-06-02	46.7000	49.4500	46.4500	48.6100	+14.890%	33	1,767	-15.902%
2026-05-29	41.0000	42.3100	41.0000	42.3100	+3.676%	4	1,768	-3.380%
2026-05-28	40.8100	40.8100	40.8100	40.8100	-1.139%	1	1,768	+0.172%
2026-05-27	41.2800	41.2800	41.2800	41.2800	+4.533%	5	1,767	-0.969%
2026-05-26	41.0000	41.0000	39.4900	39.4900	-5.976%	34	1,767	+3.520%
2026-05-22	40.7900	42.1500	40.7900	42.0000	+16.183%	33	1,799	-2.667%
2026-05-20	36.1500	36.1500	36.1500	36.1500	-4.238%	1	1,799	+13.084%
2026-05-19	40.1500	40.1500	37.5000	37.7500	-3.205%	33	1,797	+8.291%
2026-05-18	40.1500	40.8000	39.0000	39.0000	-0.128%	7	1,797	+4.821%
2026-05-15	37.5200	39.9000	37.5200	39.0500	+4.133%	11	1,797	+4.686%
2026-05-14	36.9500	40.0400	36.0000	37.5000	+50.000%	75	1,801	+9.013%
2026-05-13	24.2300	25.5500	24.2300	25.0000	+8.696%	55	1,837	+63.520%
2026-05-12	23.6100	23.6100	23.0000	23.0000	-1.919%	5	1,837	+77.739%
2026-05-11	21.7200	23.5000	21.7200	23.4500	+6.834%	34	1,837	+74.328%
2026-05-08	19.3600	22.5000	19.3600	21.9500	+24.929%	46	1,821	+86.241%
2026-05-07	17.7000	17.7500	17.5000	17.5700	+3.050%	5	1,825	+132.669%
2026-05-06	17.5200	17.5200	17.0500	17.0500	-9.067%	118	1,826	+139.765%
2026-05-05	18.9200	18.9200	18.7500	18.7500	+2.180%	7	1,718	+118.027%
2026-05-04	17.7000	18.3500	17.7000	18.3500	+1.944%	2	1,719	+122.779%
2026-05-01	17.7800	18.8000	17.7600	18.0000	+3.806%	33	1,696	+127.111%
2026-04-30	15.4500	17.3400	15.4500	17.3400	+17.719%	396	1,696	+135.755%
2026-04-29	14.7300	14.7300	14.7300	14.7300	+6.739%	1	1,714	+177.529%
2026-04-28	14.7500	14.7500	13.8000	13.8000	-7.692%	7	1,715	+196.232%
2026-04-27	16.0500	16.0500	14.9500	14.9500	-3.048%	426	1,721	+173.445%
2026-04-24	15.6000	15.6000	15.4200	15.4200	-0.708%	107	1,837	+165.110%
2026-04-23	15.6800	15.7500	15.5300	15.5300	-3.300%	23	1,870	+163.232%
2026-04-22	16.3000	16.7500	16.0600	16.0600	-0.864%	15	1,871	+154.545%
2026-04-21	14.6700	16.2000	14.6700	16.2000	+11.570%	42	1,858	+152.346%
2026-04-20	13.8200	15.0000	13.8200	14.5200	+11.606%	10	1,858	+181.543%
2026-04-17	12.5500	13.0100	12.5500	13.0100	+10.254%	5	1,863	+214.220%
2026-04-16	11.4000	12.1800	11.4000	11.8000	+10.075%	221	1,866	+246.441%
2026-04-15	10.6100	10.7200	10.5500	10.7200	+0.187%	21	2,045	+281.343%
2026-04-14	10.7000	10.7000	10.7000	10.7000	-6.058%	30	2,032	+282.056%
2026-04-10	13.0000	13.0000	11.0000	11.3900	-8.880%	7	2,002	+258.911%
2026-04-09	10.8000	12.5000	10.8000	12.5000	+10.619%	3	2,000	+227.040%
2026-04-08	10.7000	11.3000	10.7000	11.3000	+13.568%	57	2,000	+261.770%
2026-04-07	9.9500	9.9500	9.9500	9.9500	+1.531%	5	1,973	+310.854%
2026-04-06	9.7600	9.8000	9.7600	9.8000	+5.946%	5	1,968	+317.143%
2026-04-02	9.2500	9.2500	9.2500	9.2500	0.000%	1	1,968	+341.946%
2026-04-01	9.2500	9.2500	9.2500	9.2500	+8.824%	2	1,968	+341.946%
2026-03-30	8.5000	8.5000	8.5000	8.5000	-23.630%	1	1,966	+380.941%
2026-03-26	11.5000	11.5000	10.9000	11.1300	+0.724%	35	1,966	+267.296%
2026-03-25	10.0000	11.0500	10.0000	11.0500	+11.055%	263	1,932	+269.955%
2026-03-24	10.0000	10.0000	9.9000	9.9500	+7.568%	36	1,917	+310.854%
2026-03-23	9.5000	9.5000	9.2500	9.2500	+2.436%	6	1,898	+341.946%
2026-03-20	9.2000	9.2000	9.0300	9.0300	-0.769%	29	1,904	+352.713%
2026-03-17	9.1000	9.1000	9.1000	9.1000	-1.940%	19	1,875	+349.231%
2026-03-16	9.6000	9.6000	9.2800	9.2800	+5.575%	6	1,856	+340.517%
2026-03-11	8.9000	8.9000	8.7900	8.7900	+1.034%	5	1,856	+365.074%
2026-03-10	7.9800	8.7800	7.9800	8.7000	+12.258%	3	1,856	+369.885%
2026-03-09	8.0500	8.0500	7.7500	7.7500	-16.216%	20	1,858	+427.484%
2026-03-05	9.2500	9.2500	9.2500	9.2500	+8.824%	2	1,838	+341.946%
2026-03-03	8.5800	8.5800	8.5000	8.5000	+3.659%	5	1,838	+380.941%
2026-02-27	7.9500	8.2000	7.9500	8.2000	+3.535%	20	1,839	+398.537%
2026-02-26	7.9200	7.9200	7.9200	7.9200	+2.194%	10	1,820	+416.162%
2026-02-23	8.3300	8.4500	7.7500	7.7500	-6.061%	46	1,815	+427.484%
2026-02-20	8.2500	8.2500	8.2500	8.2500	-1.198%	19	1,809	+395.515%
2026-02-19	8.3500	8.3500	8.3500	8.3500	+2.833%	1	1,790	+389.581%
2026-02-18	8.1200	8.1200	8.1200	8.1200	+2.785%	1	1,791	+403.448%
2026-02-17	7.9000	7.9000	7.9000	7.9000	+20.427%	248	1,790	+417.468%
2026-02-13	6.8400	6.9000	6.5500	6.5600	-8.252%	120	1,708	+523.171%
2026-02-12	8.9000	8.9000	6.9000	7.1500	-41.297%	218	1,708	+471.748%
2026-02-11	12.9900	13.6000	12.1800	12.1800	-2.247%	526	1,710	+235.632%
2026-02-10	13.4000	14.0000	12.4600	12.4600	-7.015%	34	1,245	+228.090%
2026-02-09	11.6000	13.4000	11.6000	13.4000	+19.643%	294	1,236	+205.075%
2026-02-06	11.2600	11.2600	11.1900	11.2000	+8.527%	19	1,186	+265.000%
2026-02-04	10.6600	10.7200	10.2500	10.3200	+0.781%	15	1,167	+296.124%
2026-02-03	9.9500	10.4700	9.9500	10.2400	+13.024%	254	1,167	+299.219%
2026-02-02	7.7500	9.0600	7.7500	9.0600	+14.684%	124	1,080	+351.214%
2026-01-29	8.6000	8.6000	7.9000	7.9000	-4.819%	20	956	+417.468%
2026-01-28	8.3000	8.3000	8.3000	8.3000	+3.750%	1	936	+392.530%
2026-01-27	8.0000	8.0000	8.0000	8.0000	+15.942%	2	935	+411.000%
2026-01-26	6.9000	6.9000	6.9000	6.9000	+15.000%	38	935	+492.464%
2026-01-23	6.0000	6.0000	6.0000	6.0000	-4.762%	38	897	+581.333%
2026-01-22	6.0500	6.3000	6.0500	6.3000	+4.132%	190	859	+548.889%
2026-01-20	6.1500	6.1500	6.0500	6.0500	-9.701%	39	675	+575.702%
2026-01-15	6.7000	6.7000	6.7000	6.7000	-0.446%	19	670	+510.149%
2026-01-13	6.3500	6.7300	6.3500	6.7300	+0.448%	2	651	+507.429%
2026-01-07	6.7500	6.7500	6.7000	6.7000	-3.179%	6	649	+510.149%
2026-01-06	6.9200	6.9200	6.9200	6.9200	-9.542%	2	649	+490.751%
2026-01-05	7.6500	7.6500	7.6500	7.6500	+2.547%	1	650	+434.379%
2026-01-02	7.4700	7.5300	7.4600	7.4600	-4.359%	5	650	+447.989%
2025-12-31	7.7000	7.8700	7.7000	7.8000	-9.302%	97	559	+424.103%
2025-12-23	7.8000	8.6000	7.8000	8.6000	0.000%	15	559	+375.349%
2025-12-22	8.6100	8.6100	8.6000	8.6000	-0.807%	3	547	+375.349%
2025-12-19	8.6300	8.6700	8.5200	8.6700	+5.732%	7	548	+371.511%
2025-12-18	8.2000	8.2000	8.2000	8.2000	+5.128%	11	541	+398.537%
2025-12-17	8.0000	8.0000	7.8000	7.8000	-5.683%	5	530	+424.103%
2025-12-16	8.1900	8.5400	8.1900	8.2700	-2.706%	9	529	+394.317%
2025-12-15	8.5000	8.5000	8.5000	8.5000	-12.099%	1	529	+380.941%
2025-12-11	9.6800	9.6800	9.6700	9.6700	-3.493%	6	530	+322.751%
2025-12-10	9.9000	10.0200	9.2500	10.0200	+15.838%	17	536	+307.984%
2025-12-08	8.9500	9.2000	8.5500	8.6500	+6.005%	53	519	+372.601%
2025-12-04	8.1700	8.1700	8.1600	8.1600	+8.800%	8	504	+400.980%
2025-12-03	7.5000	7.5000	7.5000	7.5000	-4.459%	1	504	+445.067%
2025-12-02	7.8000	7.8500	7.8000	7.8500	-0.254%	3	504	+420.764%
2025-12-01	7.9300	7.9300	7.8700	7.8700	-0.631%	2	504	+419.441%
2025-11-28	7.8400	7.9200	7.8400	7.9200	+0.892%	3	506	+416.162%
2025-11-26	7.7000	7.8500	7.7000	7.8500	-7.647%	2	504	+420.764%
2025-11-25	8.3300	8.5000	8.3300	8.5000	-10.901%	2	504	+380.941%
2025-11-20	9.7500	10.0000	9.5400	9.5400	+6.000%	3	504	+328.512%
2025-11-18	9.0000	9.0000	9.0000	9.0000	+1.466%	1	503	+354.222%
2025-11-17	8.8700	8.8700	8.8700	8.8700	-1.444%	30	503	+360.879%
2025-11-14	8.4500	9.0000	8.3300	9.0000	+0.334%	3	480	+354.222%
2025-11-13	8.4100	8.9700	8.4100	8.9700	+23.724%	2	477	+355.741%
2025-11-12	7.0000	7.2500	6.7500	7.2500	+5.072%	389	477	+463.862%
2025-11-03	6.4700	6.9700	6.4500	6.9000	+30.189%	21	78	+492.464%
2025-10-15	5.3000	5.3000	5.3000	5.3000	+1.923%	1	78	+671.321%
2025-10-09	5.2000	5.3000	5.2000	5.2000	-1.887%	19	77	+686.154%
2025-10-08	4.8800	5.3000	4.8800	5.3000	+17.778%	31	64	+671.321%
2025-10-07	4.5000	4.5000	4.5000	4.5000	+6.132%	1	50	+808.444%
2025-10-06	4.2400	4.2400	4.2400	4.2400	+17.778%	3	49	+864.151%
2025-09-23	3.6500	3.6500	3.6000	3.6000	-5.263%	2	46	+1,035.556%
2025-09-22	3.7500	3.8000	3.7500	3.8000	+22.581%	5	46	+975.789%
2025-09-17	3.3900	3.3900	3.1000	3.1000	-11.175%	21	44	+1,218.710%
2025-09-16	3.3700	3.4900	3.3000	3.4900	+0.287%	9	23	+1,071.347%
2025-09-15	2.7100	3.4800	2.7100	3.4800	0.000%	14	14	+1,074.713%