Dark

CIEN20261016C470
CIEN Oct 16 2026 470.00 Call (CIEN261016C00470000)
option OPRA

EOD

Sep 23, 2026

1.76-22.124%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.6200	1.7600	1.6200	1.7600	-22.124%	2	108	0.000%
2026-09-22	2.7200	2.8300	2.2600	2.2600	+18.947%	13	108	-22.124%
2026-09-21	2.2000	2.2000	1.8900	1.9000	-15.556%	6	97	-7.368%
2026-09-17	2.8000	2.8000	2.2500	2.2500	-22.945%	6	100	-21.778%
2026-09-16	2.9200	2.9200	2.9200	2.9200	+14.961%	1	98	-39.726%
2026-09-11	2.0800	2.6000	2.0800	2.5400	+15.455%	6	98	-30.709%
2026-09-10	2.1000	2.2000	2.0700	2.2000	-21.429%	6	93	-20.000%
2026-09-09	3.3000	3.3000	2.7500	2.8000	-20.000%	3	93	-37.143%
2026-09-08	2.3500	3.5000	2.2000	3.5000	+133.333%	9	93	-49.714%
2026-09-04	1.4000	1.6000	1.3500	1.5000	-16.667%	14	89	+17.333%
2026-09-03	2.9700	3.0400	1.8000	1.8000	-74.648%	11	89	-2.222%
2026-09-02	7.5000	8.1000	7.1000	7.1000	-40.135%	17	88	-75.211%
2026-09-01	11.8600	11.8600	11.8600	11.8600	-14.058%	1	86	-85.160%
2026-08-31	13.2000	13.8000	13.2000	13.8000	-35.814%	16	85	-87.246%
2026-08-28	21.5000	21.5000	21.5000	21.5000	+17.486%	1	77	-91.814%
2026-08-25	19.4000	19.4000	18.3000	18.3000	+7.018%	17	77	-90.383%
2026-08-24	15.5000	17.7000	15.5000	17.1000	-26.923%	47	77	-89.708%
2026-08-21	21.9700	23.4000	21.5000	23.4000	-17.285%	12	86	-92.479%
2026-08-19	28.2900	28.2900	28.2900	28.2900	-4.555%	1	88	-93.779%
2026-08-18	34.9200	34.9200	28.4500	29.6400	-46.178%	3	87	-94.062%
2026-08-17	54.3000	55.0700	54.3000	55.0700	-5.928%	3	88	-96.804%
2026-08-13	58.5400	58.5400	58.5400	58.5400	+17.080%	1	88	-96.994%
2026-08-12	39.6000	50.0000	39.6000	50.0000	+51.699%	17	88	-96.480%
2026-08-10	32.9600	32.9600	32.9600	32.9600	-25.565%	2	84	-94.660%
2026-08-05	44.2800	44.2800	44.2800	44.2800	-5.987%	2	86	-96.025%
2026-08-04	47.1000	47.1000	47.1000	47.1000	+40.137%	1	84	-96.263%
2026-07-31	33.6100	33.6100	33.6100	33.6100	+22.218%	1	83	-94.763%
2026-07-30	27.1000	27.5000	26.4000	27.5000	-15.385%	4	84	-93.600%
2026-07-27	32.8000	32.8000	32.5000	32.5000	-21.913%	2	83	-94.585%
2026-07-24	41.2000	41.6200	41.2000	41.6200	-1.164%	3	82	-95.771%
2026-07-20	42.1100	42.1100	42.1100	42.1100	-1.034%	2	84	-95.820%
2026-07-17	34.9900	42.5500	34.9900	42.5500	-42.344%	24	86	-95.864%
2026-07-14	77.7300	77.7300	73.8000	73.8000	-8.799%	3	88	-97.615%
2026-07-10	80.9200	80.9200	80.9200	80.9200	-7.457%	1	90	-97.825%
2026-07-09	91.1300	91.1300	87.4400	87.4400	+56.984%	3	90	-97.987%
2026-07-07	55.7000	55.7000	55.7000	55.7000	-11.727%	1	89	-96.840%
2026-07-02	63.1000	63.1000	63.1000	63.1000	-28.997%	1	88	-97.211%
2026-07-01	95.9900	95.9900	88.8700	88.8700	-14.957%	101	88	-98.020%
2026-06-30	104.5000	104.5000	104.5000	104.5000	+7.843%	2	143	-98.316%
2026-06-29	96.9000	96.9000	96.9000	96.9000	-3.553%	2	145	-98.184%
2026-06-25	100.4700	100.4700	100.4700	100.4700	+11.758%	1	145	-98.248%
2026-06-24	88.1000	95.7000	88.1000	89.9000	+7.665%	12	144	-98.042%
2026-06-22	74.4000	83.8000	74.4000	83.5000	+12.579%	7	143	-97.892%
2026-06-17	74.1700	74.1700	74.1700	74.1700	-1.501%	1	143	-97.627%
2026-06-16	75.3000	75.3000	75.3000	75.3000	-15.772%	1	143	-97.663%
2026-06-15	98.7500	98.7500	84.7000	89.4000	-1.106%	172	143	-98.031%
2026-06-12	90.4000	90.4000	90.4000	90.4000	+9.976%	1	34	-98.053%
2026-06-11	82.2000	82.2000	82.2000	82.2000	-2.664%	2	33	-97.859%
2026-06-09	90.3500	90.3500	84.4500	84.4500	-18.089%	2	32	-97.916%
2026-06-08	102.9500	108.0000	97.8900	103.1000	-19.453%	12	30	-98.293%
2026-06-04	127.4000	128.0000	127.4000	128.0000	-29.477%	2	23	-98.625%
2026-06-01	181.5000	181.5000	181.5000	181.5000	+4.161%	1	23	-99.030%
2026-05-29	174.2500	174.2500	174.2500	174.2500	-15.186%	15	23	-98.990%
2026-05-26	205.4500	205.4500	205.4500	205.4500	+8.143%	1	38	-99.143%
2026-05-21	189.1500	189.9800	189.1500	189.9800	+28.192%	2	39	-99.074%
2026-05-18	148.2000	148.2000	148.2000	148.2000	-17.207%	4	39	-98.812%
2026-05-15	179.0000	179.0000	179.0000	179.0000	-7.794%	1	35	-99.017%
2026-05-14	194.1300	194.1300	194.1300	194.1300	+0.326%	1	36	-99.093%
2026-05-13	193.5000	193.5000	193.5000	193.5000	+18.291%	1	36	-99.090%
2026-05-08	164.2600	164.2600	163.5800	163.5800	+7.230%	2	36	-98.924%
2026-05-07	152.5500	152.5500	152.5500	152.5500	-15.950%	2	36	-98.846%
2026-05-06	180.0000	181.5000	180.0000	181.5000	+4.883%	2	35	-99.030%
2026-05-05	173.0500	173.0500	173.0500	173.0500	+9.304%	2	35	-98.983%
2026-05-01	158.3200	158.3200	158.3200	158.3200	+17.623%	3	36	-98.888%
2026-04-30	134.6000	134.6000	134.6000	134.6000	+15.023%	1	36	-98.692%
2026-04-29	117.0200	117.0200	117.0200	117.0200	-1.664%	1	36	-98.496%
2026-04-28	114.0000	119.0000	114.0000	119.0000	-15.603%	6	35	-98.521%
2026-04-23	141.0000	141.0000	141.0000	141.0000	+16.002%	1	29	-98.752%
2026-04-22	121.5500	121.5500	121.5500	121.5500	-11.342%	2	30	-98.552%
2026-04-20	142.2500	142.2500	137.1000	137.1000	+8.388%	2	30	-98.716%
2026-04-16	126.4900	126.4900	126.4900	126.4900	+2.837%	5	29	-98.609%
2026-04-15	123.0000	123.0000	123.0000	123.0000	+5.218%	3	29	-98.569%
2026-04-14	114.7000	116.9000	114.7000	116.9000	-8.105%	20	26	-98.494%
2026-04-09	127.2100	127.2100	127.2100	127.2100	-6.601%	2	7	-98.616%
2026-04-08	124.0400	136.2000	124.0400	136.2000	+33.268%	3	6	-98.708%
2026-04-06	102.2000	102.2000	102.2000	102.2000	+52.994%	1	7	-98.278%
2026-03-31	66.8000	66.8000	66.8000	66.8000	+12.838%	1	6	-97.365%
2026-03-30	59.2000	59.2000	59.2000	59.2000	-42.171%	2	6	-97.027%
2026-03-25	102.4500	102.4500	102.3700	102.3700	+9.370%	2	4	-98.281%
2026-03-24	93.6000	93.6000	93.6000	93.6000	+34.290%	1	2	-98.120%
2026-03-20	69.7000	69.7000	69.7000	69.7000	0.000%	2	2	-97.475%