Dark

CIEN20270115C300
CIEN Jan 15 2027 300.00 Call (CIEN270115C00300000)
option OPRA

EOD

Sep 21, 2026

92.50+36.733%(+24.85)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	89.5600	92.5000	89.5600	92.5000	+36.733%	15	277	0.000%
2026-09-14	67.6500	67.6500	67.6500	67.6500	-19.474%	1	264	+36.733%
2026-09-11	83.3500	84.4500	83.3500	84.0100	+10.539%	3	265	+10.106%
2026-09-10	79.9000	79.9000	76.0000	76.0000	+11.437%	3	265	+21.711%
2026-09-08	68.2000	68.2000	68.2000	68.2000	+12.914%	1	264	+35.630%
2026-09-04	65.3500	65.3500	60.4000	60.4000	+2.200%	6	264	+53.146%
2026-09-03	59.3000	64.6500	59.0200	59.1000	-48.162%	9	264	+56.514%
2026-07-30	114.0100	114.0100	114.0100	114.0100	-9.300%	1	263	-18.867%
2026-07-17	119.9200	125.7000	119.9200	125.7000	-13.934%	20	263	-26.412%
2026-07-16	150.6000	150.7300	145.9900	146.0500	-11.070%	49	265	-36.666%
2026-07-15	164.2300	164.2300	164.2300	164.2300	-18.419%	20	253	-43.677%
2026-07-10	201.3100	201.3100	201.3100	201.3100	-10.389%	1	233	-54.051%
2026-06-30	224.6300	224.7200	224.6300	224.6500	+16.689%	20	234	-58.825%
2026-06-11	192.5200	192.5200	192.5200	192.5200	+5.780%	1	235	-51.953%
2026-06-10	182.0000	182.0000	182.0000	182.0000	-25.171%	1	236	-49.176%
2026-06-04	243.2200	243.2200	243.2200	243.2200	-32.886%	1	236	-61.969%
2026-06-02	346.9800	362.4000	346.9800	362.4000	+6.385%	4	237	-74.476%
2026-05-26	340.6500	340.6500	340.6500	340.6500	+11.433%	1	241	-72.846%
2026-05-15	305.7000	305.7000	305.7000	305.7000	-1.824%	1	242	-69.742%
2026-05-13	311.3800	311.3800	311.3800	311.3800	+7.298%	1	241	-70.294%
2026-05-07	290.2000	290.2000	290.2000	290.2000	+14.117%	1	241	-68.125%
2026-04-30	254.4700	254.4700	254.3000	254.3000	+12.602%	2	241	-63.626%
2026-04-29	225.8400	225.8400	225.8400	225.8400	-6.076%	1	241	-59.042%
2026-04-22	240.4500	240.4500	240.4500	240.4500	-6.191%	1	241	-61.530%
2026-04-21	255.2000	256.3200	255.2000	256.3200	+2.483%	15	231	-63.912%
2026-04-20	250.0000	250.1100	250.0000	250.1100	+10.668%	16	231	-63.016%
2026-04-14	226.0000	226.0000	226.0000	226.0000	-12.199%	1	244	-59.071%
2026-04-10	254.7000	257.4000	254.7000	257.4000	+3.874%	19	244	-64.064%
2026-04-09	247.8000	247.8000	247.8000	247.8000	+27.798%	1	247	-62.672%
2026-04-07	193.9000	193.9000	193.9000	193.9000	-2.342%	1	247	-52.295%
2026-04-06	201.1000	201.1000	198.4500	198.5500	-4.405%	5	246	-53.412%
2026-04-02	207.7000	207.7000	207.7000	207.7000	+40.957%	2	242	-55.465%
2026-03-31	147.3500	147.3500	147.3500	147.3500	-12.656%	1	242	-37.224%
2026-03-27	168.7000	168.7000	168.7000	168.7000	-16.925%	1	242	-45.169%
2026-03-25	195.7500	203.0700	195.7500	203.0700	+16.519%	2	242	-54.449%
2026-03-23	174.2800	174.2800	174.2800	174.2800	+20.893%	1	243	-46.924%
2026-03-19	144.1600	144.1600	144.1600	144.1600	-5.314%	1	242	-35.835%
2026-03-18	152.2500	152.2500	152.2500	152.2500	+5.583%	1	243	-39.245%
2026-03-17	131.9100	144.2000	131.9100	144.2000	+3.332%	3	244	-35.853%
2026-03-16	132.8500	140.0000	132.8500	139.5500	+22.391%	4	242	-33.716%
2026-03-12	114.0200	114.0200	114.0200	114.0200	-7.564%	10	242	-18.874%
2026-03-10	121.5000	123.3500	121.5000	123.3500	+23.970%	2	232	-25.010%
2026-03-09	98.5800	100.1700	98.5800	99.5000	+4.737%	3	234	-7.035%
2026-03-06	94.6000	95.0000	94.4900	95.0000	+5.556%	3	235	-2.632%
2026-03-05	95.2500	95.2500	82.6400	90.0000	-31.476%	24	236	+2.778%
2026-03-04	131.3400	131.3400	131.3400	131.3400	+4.653%	1	229	-29.572%
2026-03-02	125.5000	125.5000	125.5000	125.5000	-9.920%	1	229	-26.295%
2026-02-25	137.7900	139.3200	137.7900	139.3200	+17.214%	2	230	-33.606%
2026-02-23	120.6600	120.6600	118.8100	118.8600	+1.982%	3	230	-22.177%
2026-02-20	117.8300	117.8300	116.5500	116.5500	+21.406%	2	230	-20.635%
2026-02-19	96.0000	96.0000	96.0000	96.0000	-2.558%	2	232	-3.646%
2026-02-18	95.9000	100.1300	95.9000	98.5200	+4.809%	9	232	-6.110%
2026-02-17	85.2000	94.0000	85.2000	94.0000	+2.631%	12	235	-1.596%
2026-02-13	80.0000	91.8500	78.0000	91.5900	+6.191%	20	226	+0.994%
2026-02-12	86.2500	86.2500	86.2500	86.2500	-6.777%	1	226	+7.246%
2026-02-11	93.7500	93.7500	86.5800	92.5200	+3.259%	4	226	-0.022%
2026-02-10	89.0000	89.6000	89.0000	89.6000	+2.882%	5	224	+3.237%
2026-02-09	79.0000	90.3500	79.0000	87.0900	+18.088%	42	226	+6.212%
2026-02-06	68.0000	73.7500	67.8900	73.7500	-7.813%	16	203	+25.424%
2026-02-03	75.0000	80.0000	75.0000	80.0000	+13.960%	22	199	+15.625%
2026-02-02	70.8600	70.8600	70.2000	70.2000	+15.139%	11	199	+31.766%
2026-01-30	60.0000	60.9700	58.8900	60.9700	+0.346%	25	199	+51.714%
2026-01-28	60.7600	60.7600	60.7600	60.7600	+31.972%	1	194	+52.238%
2026-01-26	46.0400	46.0400	46.0400	46.0400	-3.682%	10	193	+100.912%
2026-01-21	47.8000	47.8000	47.8000	47.8000	-11.399%	1	183	+93.515%
2026-01-14	54.0000	54.0000	53.9500	53.9500	-7.302%	10	184	+71.455%
2026-01-13	58.2000	58.2000	58.2000	58.2000	-10.462%	1	184	+58.935%
2026-01-07	65.0000	65.0000	65.0000	65.0000	+19.661%	11	183	+42.308%
2026-01-06	54.3200	54.3200	54.3200	54.3200	+24.160%	1	183	+70.287%
2025-12-22	47.5000	47.5000	43.7500	43.7500	+1.744%	3	183	+111.429%
2025-12-19	43.0000	43.0000	43.0000	43.0000	+21.469%	1	182	+115.116%
2025-12-18	37.0000	37.0000	35.3000	35.4000	+7.927%	23	182	+161.299%
2025-12-17	32.8000	32.8000	32.8000	32.8000	-26.622%	5	166	+182.012%
2025-12-15	44.7000	44.7000	44.7000	44.7000	+5.674%	1	166	+106.935%
2025-12-12	48.5000	48.5000	41.2000	42.3000	-23.091%	22	165	+118.676%
2025-12-11	55.0000	55.0000	55.0000	55.0000	+22.494%	1	163	+68.182%
2025-12-10	43.3000	45.5000	43.3000	44.9000	+10.591%	3	164	+106.013%
2025-12-09	40.7000	40.7000	40.6000	40.6000	+10.627%	4	162	+127.833%
2025-12-08	36.7000	36.7000	36.7000	36.7000	+30.978%	14	158	+152.044%
2025-11-24	28.3300	28.3300	26.5000	28.0200	+7.769%	20	158	+230.121%
2025-11-20	26.0000	26.0000	26.0000	26.0000	-21.212%	100	151	+255.769%
2025-11-13	33.0000	33.0000	33.0000	33.0000	-12.000%	1	52	+180.303%
2025-11-12	37.8000	37.8000	37.5000	37.5000	+9.329%	9	41	+146.667%
2025-11-11	34.3000	34.3000	34.3000	34.3000	-9.737%	1	41	+169.679%
2025-11-10	38.0000	38.0000	38.0000	38.0000	+14.458%	30	41	+143.421%
2025-11-07	33.4000	33.4000	33.2000	33.2000	0.000%	11	0	+178.614%