Dark

CIEN20270115C250
CIEN Jan 15 2027 250.00 Call (CIEN270115C00250000)
option OPRA

EOD

Sep 25, 2026

122.77+1.463%(+1.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	122.7700	122.7700	122.7700	122.7700	+1.463%	1	108	0.000%
2026-09-24	121.0000	121.0000	121.0000	121.0000	+0.917%	2	108	+1.463%
2026-09-23	119.9000	119.9000	119.9000	119.9000	+16.634%	1	106	+2.394%
2026-09-16	110.6800	110.6800	102.8000	102.8000	+7.531%	2	105	+19.426%
2026-09-14	95.6000	95.6000	95.6000	95.6000	+4.162%	1	104	+28.421%
2026-09-04	92.8300	98.5000	91.7800	91.7800	-35.616%	3	103	+33.766%
2026-08-31	142.5500	142.5500	142.5500	142.5500	-15.144%	1	103	-13.876%
2026-08-27	167.9900	167.9900	167.9900	167.9900	-0.273%	2	102	-26.918%
2026-08-26	168.4500	168.4500	168.4500	168.4500	+15.718%	1	104	-27.118%
2026-08-24	149.7500	149.7500	139.2400	145.5700	-8.331%	3	104	-15.663%
2026-08-20	158.8000	158.8000	158.8000	158.8000	-16.706%	1	105	-22.689%
2026-08-07	190.6500	190.6500	190.6500	190.6500	+45.423%	1	105	-35.605%
2026-07-28	131.1000	131.1000	131.1000	131.1000	-22.882%	2	104	-6.354%
2026-07-16	170.0000	170.0000	170.0000	170.0000	-16.765%	1	106	-27.782%
2026-07-02	204.2400	204.2400	204.2400	204.2400	-21.143%	1	108	-39.889%
2026-06-25	259.0000	259.0000	259.0000	259.0000	+19.564%	1	108	-52.598%
2026-06-22	216.6200	216.6200	216.6200	216.6200	-7.900%	1	107	-43.325%
2026-06-16	235.2000	235.2000	235.2000	235.2000	+4.626%	20	107	-47.802%
2026-06-11	224.8000	224.8000	224.8000	224.8000	-26.911%	1	107	-45.387%
2026-06-04	307.5700	307.5700	307.5700	307.5700	-13.404%	1	107	-60.084%
2026-05-22	355.1800	355.1800	355.1800	355.1800	+3.217%	1	108	-65.434%
2026-05-15	344.1100	344.1100	344.1100	344.1100	+14.284%	1	108	-64.322%
2026-05-07	301.1000	301.1000	301.1000	301.1000	-13.821%	2	109	-59.226%
2026-05-06	348.2500	349.3900	348.2500	349.3900	+5.882%	3	111	-64.862%
2026-05-05	329.9800	329.9800	329.9800	329.9800	+4.739%	1	111	-62.795%
2026-05-04	315.0500	315.0500	315.0500	315.0500	+21.360%	4	112	-61.032%
2026-04-29	259.6000	259.6000	259.6000	259.6000	-9.040%	20	115	-52.708%
2026-04-20	283.0200	285.4000	283.0200	285.4000	-0.868%	2	117	-56.983%
2026-04-10	283.6000	287.9000	283.6000	287.9000	+6.728%	11	120	-57.357%
2026-04-09	269.7500	269.7500	269.7500	269.7500	-0.130%	1	130	-54.487%
2026-04-08	270.1000	270.1000	270.1000	270.1000	+18.206%	2	129	-54.546%
2026-04-06	229.3300	229.3300	228.5000	228.5000	+35.407%	2	127	-46.271%
2026-03-30	168.7500	168.7500	168.7500	168.7500	-15.574%	1	127	-27.247%
2026-03-27	199.1500	199.8800	199.1500	199.8800	+5.366%	11	127	-38.578%
2026-03-26	189.7000	189.7000	189.7000	189.7000	-18.966%	5	118	-35.282%
2026-03-25	232.2000	234.1000	232.2000	234.1000	+16.992%	2	123	-47.557%
2026-03-23	200.1000	200.1000	200.1000	200.1000	+11.105%	1	124	-38.646%
2026-03-20	203.0000	203.0000	180.1000	180.1000	-5.021%	10	123	-31.832%
2026-03-19	189.6200	189.6200	189.6200	189.6200	+27.433%	1	123	-35.255%
2026-03-10	148.8000	148.8000	148.8000	148.8000	+17.396%	1	124	-17.493%
2026-03-09	119.5000	127.0000	119.5000	126.7500	+7.964%	5	125	-3.140%
2026-03-05	111.3000	117.4000	100.7700	117.4000	-17.902%	12	123	+4.574%
2026-03-03	140.2000	143.0000	140.2000	143.0000	-9.327%	3	123	-14.147%
2026-03-02	159.2000	159.2000	157.7100	157.7100	+3.349%	2	120	-22.155%
2026-02-27	152.6000	152.6000	152.6000	152.6000	+4.521%	1	119	-19.548%
2026-02-26	146.0000	146.0000	146.0000	146.0000	-7.101%	1	118	-15.911%
2026-02-25	156.6800	157.1600	156.6800	157.1600	+9.275%	3	117	-21.882%
2026-02-24	146.2500	149.0000	143.8200	143.8200	-0.049%	5	117	-14.636%
2026-02-23	144.4800	144.4800	143.8900	143.8900	+22.335%	4	119	-14.678%
2026-02-17	117.6200	117.6200	117.6200	117.6200	+5.678%	1	116	+4.379%
2026-02-10	104.3500	111.3000	104.3500	111.3000	+2.317%	4	116	+10.305%
2026-02-09	98.8500	108.7800	98.8500	108.7800	+22.500%	11	119	+12.861%
2026-02-06	85.8000	88.8000	85.8000	88.8000	+23.333%	4	128	+38.255%
2026-02-05	72.0000	72.0000	72.0000	72.0000	-11.711%	2	124	+70.514%
2026-02-04	95.0000	95.0000	81.5500	81.5500	-13.208%	5	124	+50.546%
2026-02-03	93.9600	93.9600	93.9600	93.9600	+7.975%	1	123	+30.662%
2026-02-02	82.9000	89.0000	82.9000	87.0200	+16.027%	9	122	+41.083%
2026-01-30	85.8200	86.8800	75.0000	75.0000	+2.838%	8	125	+63.693%
2026-01-29	71.0600	72.9300	71.0600	72.9300	-5.482%	6	120	+68.340%
2026-01-28	77.1600	77.1600	77.1600	77.1600	+13.055%	1	115	+59.111%
2026-01-27	69.2900	69.2900	68.2500	68.2500	+7.480%	3	115	+79.883%
2026-01-26	62.5000	63.5000	62.5000	63.5000	+6.187%	6	112	+93.339%
2026-01-23	57.4500	60.2000	57.4500	59.8000	-10.746%	5	111	+105.301%
2026-01-20	70.8000	71.0900	67.0000	67.0000	-11.352%	3	111	+83.239%
2026-01-15	74.4800	75.5800	74.0000	75.5800	+1.314%	9	109	+62.437%
2026-01-13	73.5000	74.6000	73.5000	74.6000	+24.541%	11	107	+64.571%
2026-01-12	60.8000	60.8000	59.9000	59.9000	+1.992%	11	96	+104.958%
2026-01-08	81.5000	81.5000	56.2500	58.7300	-27.251%	11	85	+109.041%
2026-01-07	76.2000	80.7500	76.2000	80.7300	+7.497%	6	88	+52.075%
2026-01-06	72.3000	75.6000	70.5600	75.1000	+34.107%	6	85	+63.475%
2026-01-05	56.0000	56.0000	56.0000	56.0000	-12.500%	1	80	+119.232%
2025-12-29	64.0000	64.0000	64.0000	64.0000	+34.737%	2	80	+91.828%
2025-12-18	48.3000	48.3000	47.5000	47.5000	-18.525%	6	82	+158.463%
2025-12-15	58.3000	58.3000	58.3000	58.3000	+5.235%	1	78	+110.583%
2025-12-12	53.0000	55.4000	53.0000	55.4000	-18.493%	2	77	+121.606%
2025-12-11	59.6300	67.9700	59.6300	67.9700	+26.338%	5	75	+80.624%
2025-12-09	53.8000	53.8000	53.8000	53.8000	+18.843%	1	72	+128.197%
2025-11-28	45.2700	45.2700	45.2700	45.2700	+1.049%	5	71	+171.195%
2025-11-26	44.7000	44.8000	44.5000	44.8000	+38.357%	45	26	+174.040%
2025-11-21	32.3800	32.3800	32.3800	32.3800	-24.803%	5	26	+279.154%
2025-11-14	43.0600	43.0600	43.0600	43.0600	-11.070%	10	31	+185.114%
2025-11-13	48.4200	48.4200	48.4200	48.4200	+33.022%	3	21	+153.552%
2025-10-30	36.8000	36.8000	36.4000	36.4000	+24.658%	2	21	+237.280%
2025-10-27	29.2000	29.2000	29.2000	29.2000	+5.606%	18	20	+320.445%
2025-10-24	27.6500	27.6500	27.6500	27.6500	0.000%	2	2	+344.014%