Dark

CIEN20270115C200
CIEN Jan 15 2027 200.00 Call (CIEN270115C00200000)
option OPRA

EOD

Sep 22, 2026

178.00+32.836%(+44.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	178.0000	178.0000	178.0000	178.0000	+32.836%	1	118	0.000%
2026-09-14	135.0000	135.0000	134.0000	134.0000	-8.219%	2	118	+32.836%
2026-09-08	146.0000	146.0000	146.0000	146.0000	+10.606%	1	117	+21.918%
2026-09-04	132.0000	132.0000	132.0000	132.0000	+5.600%	2	118	+34.848%
2026-09-03	133.9400	133.9400	125.0000	125.0000	-38.605%	4	118	+42.400%
2026-08-18	204.0000	204.0000	203.6000	203.6000	-31.879%	2	118	-12.574%
2026-06-30	298.6300	298.8900	298.6300	298.8800	-26.150%	20	119	-40.444%
2026-05-27	404.7100	404.7100	404.7100	404.7100	+0.044%	1	124	-56.018%
2026-05-26	404.5300	404.5300	404.5300	404.5300	+3.840%	2	124	-55.998%
2026-05-11	380.0000	389.5700	380.0000	389.5700	+0.891%	12	124	-54.309%
2026-05-06	386.1300	386.1300	386.1300	386.1300	+34.353%	1	120	-53.902%
2026-04-15	287.4000	287.4000	287.4000	287.4000	-4.550%	1	120	-38.065%
2026-04-08	301.1000	301.1000	301.1000	301.1000	+13.794%	1	121	-40.883%
2026-04-06	264.6000	264.6000	264.6000	264.6000	-4.545%	1	120	-32.729%
2026-04-02	277.2000	277.2000	277.2000	277.2000	+14.498%	1	121	-35.786%
2026-04-01	242.4500	242.4500	242.1000	242.1000	+5.702%	3	121	-26.477%
2026-03-27	238.5000	238.5000	226.0000	229.0400	-10.426%	5	121	-22.284%
2026-03-24	255.7000	255.7000	255.7000	255.7000	+14.921%	1	123	-30.387%
2026-03-20	222.5000	222.5000	222.5000	222.5000	+10.094%	1	123	-20.000%
2026-03-17	202.1000	202.1000	202.1000	202.1000	+13.539%	10	123	-11.925%
2026-03-12	178.0000	178.0000	178.0000	178.0000	+4.215%	1	123	0.000%
2026-03-11	174.5200	174.5200	170.8000	170.8000	+19.860%	2	123	+4.215%
2026-03-06	138.0000	142.5000	138.0000	142.5000	+6.982%	2	125	+24.912%
2026-03-05	145.0000	145.0000	127.7000	133.2000	-29.337%	4	124	+33.634%
2026-03-02	188.5000	188.5000	188.5000	188.5000	-4.217%	2	124	-5.570%
2026-02-25	192.5000	196.8000	192.0000	196.8000	+22.259%	4	127	-9.553%
2026-02-20	160.9700	160.9700	160.9700	160.9700	+17.496%	1	127	+10.580%
2026-02-13	137.1000	137.1000	137.0000	137.0000	+1.489%	7	128	+29.927%
2026-02-12	131.6700	134.9900	131.6700	134.9900	-6.257%	3	128	+31.862%
2026-02-11	144.0000	144.0000	144.0000	144.0000	+8.802%	1	129	+23.611%
2026-02-09	129.2000	132.3500	129.0000	132.3500	+27.272%	6	128	+34.492%
2026-02-04	109.0000	109.0000	101.1400	103.9900	+4.776%	3	124	+71.170%
2026-01-30	99.2500	99.2500	99.2500	99.2500	+10.278%	1	125	+79.345%
2026-01-29	90.0000	90.0000	90.0000	90.0000	+8.525%	5	126	+97.778%
2026-01-26	82.9300	82.9300	82.9300	82.9300	+6.321%	3	131	+114.639%
2026-01-22	78.0000	78.0000	78.0000	78.0000	-7.043%	1	133	+128.205%
2026-01-21	85.4900	85.4900	83.9100	83.9100	-13.083%	3	133	+112.132%
2026-01-15	96.5400	96.5400	96.5400	96.5400	+10.331%	5	136	+84.380%
2026-01-14	87.5000	87.5000	87.5000	87.5000	+8.292%	1	131	+103.429%
2026-01-12	80.8000	80.8000	80.8000	80.8000	+4.663%	1	132	+120.297%
2026-01-09	77.2000	77.2000	77.2000	77.2000	-2.179%	1	131	+130.570%
2026-01-08	86.5400	86.5400	78.8200	78.9200	-18.429%	7	130	+125.545%
2026-01-06	96.7500	96.7500	96.7500	96.7500	+25.649%	1	127	+83.979%
2026-01-05	88.2000	88.2000	77.0000	77.0000	-8.333%	5	129	+131.169%
2025-12-31	84.0000	84.0000	84.0000	84.0000	-0.297%	1	129	+111.905%
2025-12-30	84.2600	84.2600	84.2200	84.2500	+2.606%	4	129	+111.276%
2025-12-29	82.1100	82.1100	82.1100	82.1100	-6.523%	1	129	+116.782%
2025-12-26	86.0000	87.8400	86.0000	87.8400	+1.843%	11	129	+102.641%
2025-12-24	86.2300	86.2500	86.2300	86.2500	-0.058%	2	134	+106.377%
2025-12-23	86.9100	87.9800	86.3000	86.3000	+17.784%	5	134	+106.257%
2025-12-19	71.6200	73.2700	71.6200	73.2700	+12.723%	4	134	+142.937%
2025-12-18	66.4800	66.4800	65.0000	65.0000	+4.284%	5	133	+173.846%
2025-12-17	67.5300	68.9700	62.2600	62.3300	-9.233%	24	131	+185.577%
2025-12-16	68.6700	68.6700	68.6700	68.6700	-7.102%	1	138	+159.211%
2025-12-15	76.2200	78.0300	73.9200	73.9200	-2.093%	36	137	+140.801%
2025-12-12	75.5000	75.5000	75.5000	75.5000	-17.233%	2	135	+135.762%
2025-12-11	85.7500	91.2200	82.7700	91.2200	+17.174%	42	133	+95.133%
2025-12-10	73.0000	79.0500	73.0000	77.8500	+19.073%	23	135	+128.645%
2025-12-08	67.2500	67.2500	65.3800	65.3800	+6.309%	3	133	+172.255%
2025-12-05	61.5000	61.5000	61.5000	61.5000	+8.084%	1	130	+189.431%
2025-12-04	57.3000	57.3000	56.9000	56.9000	+0.370%	30	129	+212.830%
2025-12-03	56.1000	57.5000	56.1000	56.6900	-8.565%	42	108	+213.988%
2025-12-02	61.2500	62.2000	61.2500	62.0000	-3.125%	59	91	+187.097%
2025-11-28	64.0000	64.0000	64.0000	64.0000	+3.560%	2	40	+178.125%
2025-11-26	60.9000	61.8000	60.9000	61.8000	+7.985%	45	78	+188.026%
2025-11-25	57.2300	57.2300	57.2300	57.2300	-0.470%	1	78	+211.026%
2025-11-24	54.8300	57.5000	53.0000	57.5000	+27.778%	21	79	+209.565%
2025-11-21	45.0000	45.0000	45.0000	45.0000	-8.163%	1	73	+295.556%
2025-11-20	61.0000	61.0000	49.0000	49.0000	-7.021%	4	73	+263.265%
2025-11-19	52.7000	52.7000	52.7000	52.7000	-21.343%	1	73	+237.761%
2025-11-12	66.3000	67.0000	66.3000	67.0000	+1.515%	3	72	+165.672%
2025-11-11	66.0000	66.0000	66.0000	66.0000	-1.094%	1	72	+169.697%
2025-11-10	67.3300	67.3300	66.7300	66.7300	+10.755%	2	72	+166.747%
2025-11-06	59.2700	60.2500	58.3200	60.2500	+24.227%	5	72	+195.436%
2025-11-04	48.5000	48.5000	48.5000	48.5000	-3.579%	1	73	+267.010%
2025-11-03	49.2500	50.3000	49.2500	50.3000	+19.194%	2	74	+253.877%
2025-10-28	42.2000	42.2000	42.2000	42.2000	-3.675%	1	74	+321.801%
2025-10-27	44.1000	44.1000	43.8000	43.8100	+8.710%	3	75	+306.300%
2025-10-24	40.3000	40.3000	40.3000	40.3000	+19.585%	1	75	+341.687%
2025-10-23	33.7000	33.7000	33.7000	33.7000	0.000%	1	76	+428.190%
2025-10-22	33.7300	33.7300	33.5000	33.7000	-13.144%	7	77	+428.190%
2025-10-20	38.8000	38.8000	38.8000	38.8000	-1.071%	45	82	+358.763%
2025-10-16	37.0100	39.2200	37.0100	39.2200	+5.430%	3	37	+353.850%
2025-10-15	37.2000	37.2000	37.2000	37.2000	+13.588%	1	36	+378.495%
2025-10-14	32.7500	32.7500	32.7500	32.7500	+14.111%	1	35	+443.511%
2025-10-10	28.7000	28.7000	28.7000	28.7000	+17.334%	1	36	+520.209%
2025-10-07	24.8000	24.8000	23.8300	24.4600	-10.599%	21	36	+627.719%
2025-10-06	26.8000	27.3600	26.8000	27.3600	+18.493%	2	24	+550.585%
2025-10-03	23.0900	23.0900	23.0900	23.0900	-5.755%	9	23	+670.896%
2025-10-02	24.5000	24.5000	24.5000	24.5000	+11.364%	10	14	+626.531%
2025-10-01	22.0000	22.0000	22.0000	22.0000	+9.073%	1	5	+709.091%
2025-09-30	20.2500	20.2500	20.1700	20.1700	0.000%	4	4	+782.499%