Dark

CIEN20270115C400
CIEN Jan 15 2027 400.00 Call (CIEN270115C00400000)
option OPRA

EOD

Aug 6, 2026

100.50+1.259%(+1.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	93.2000	100.5000	93.2000	100.5000	+1.259%	5	102	0.000%
2026-08-05	95.0000	99.2500	95.0000	99.2500	+17.609%	2	106	+1.259%
2026-08-03	83.1500	84.4800	82.8500	84.3900	+5.488%	5	106	+19.090%
2026-07-31	80.0000	80.0000	80.0000	80.0000	+37.339%	1	105	+25.625%
2026-07-29	58.2500	58.2500	58.2500	58.2500	-9.690%	1	105	+72.532%
2026-07-28	64.5000	64.5000	64.5000	64.5000	-39.397%	3	105	+55.814%
2026-07-23	106.4300	106.4300	106.4300	106.4300	+2.801%	1	105	-5.572%
2026-07-22	106.5000	106.7000	103.5300	103.5300	-2.789%	59	106	-2.927%
2026-07-21	104.4500	106.5100	104.4500	106.5000	+14.887%	3	97	-5.634%
2026-07-20	92.4800	92.7000	92.4800	92.7000	+8.320%	12	97	+8.414%
2026-07-17	86.0000	86.5000	85.1500	85.5800	-9.916%	11	92	+17.434%
2026-07-16	97.3900	97.3900	95.0000	95.0000	-16.885%	2	93	+5.789%
2026-07-15	114.3000	114.3000	114.3000	114.3000	+2.973%	1	93	-12.073%
2026-07-07	111.0000	111.0000	111.0000	111.0000	-9.016%	2	92	-9.459%
2026-07-02	122.0000	122.0000	122.0000	122.0000	-25.564%	4	94	-17.623%
2026-06-26	163.9000	163.9000	163.9000	163.9000	+24.308%	3	94	-38.682%
2026-06-23	131.8500	131.8500	131.8500	131.8500	-9.069%	8	97	-23.777%
2026-06-22	145.0000	145.0000	145.0000	145.0000	+17.886%	1	105	-30.690%
2026-06-18	121.4700	123.0000	121.4700	123.0000	-8.277%	9	110	-18.293%
2026-06-17	133.9900	134.1000	133.9900	134.1000	+3.833%	2	110	-25.056%
2026-06-16	131.0000	131.3500	129.1500	129.1500	-12.736%	15	109	-22.184%
2026-06-15	141.0000	148.0000	141.0000	148.0000	+3.215%	4	103	-32.095%
2026-06-12	145.0000	149.0000	142.1000	143.3900	-0.424%	9	101	-29.911%
2026-06-11	134.0000	144.0000	134.0000	144.0000	+2.265%	11	97	-30.208%
2026-06-10	140.8100	140.8100	140.8100	140.8100	+2.281%	1	92	-28.627%
2026-06-09	144.9800	144.9800	133.5000	137.6700	-27.147%	6	92	-26.999%
2026-06-05	178.7400	188.9700	178.7400	188.9700	-10.014%	3	92	-46.817%
2026-06-04	204.0000	210.0000	191.0000	210.0000	-13.970%	7	90	-52.143%
2026-06-01	244.1000	244.1000	244.1000	244.1000	-1.509%	1	84	-58.828%
2026-05-28	247.8400	247.8400	247.8400	247.8400	-3.938%	2	84	-59.450%
2026-05-27	258.0000	258.0000	258.0000	258.0000	+11.447%	1	84	-61.047%
2026-05-20	231.5000	231.5000	231.5000	231.5000	+4.946%	1	83	-56.587%
2026-05-18	220.5900	220.5900	220.5900	220.5900	-13.099%	2	82	-54.440%
2026-05-13	253.8400	253.8400	253.8400	253.8400	+7.747%	1	82	-60.408%
2026-05-12	235.5900	235.5900	235.5900	235.5900	-3.841%	1	83	-57.341%
2026-05-11	245.0000	245.0000	245.0000	245.0000	+15.566%	1	83	-58.980%
2026-05-07	212.0000	212.0000	212.0000	212.0000	-10.169%	1	83	-52.594%
2026-05-05	236.0000	236.0000	236.0000	236.0000	+9.462%	2	82	-57.415%
2026-05-04	215.6000	215.6000	215.6000	215.6000	-2.970%	1	82	-53.386%
2026-05-01	222.2000	222.2000	222.2000	222.2000	+10.597%	2	83	-54.770%
2026-04-30	200.9100	200.9100	200.9100	200.9100	-6.379%	1	83	-49.978%
2026-04-24	214.6000	214.6000	214.6000	214.6000	+12.728%	1	83	-53.169%
2026-04-22	190.3700	190.3700	190.3700	190.3700	-4.240%	2	82	-47.208%
2026-04-21	198.8000	198.8000	198.8000	198.8000	+2.686%	3	78	-49.447%
2026-04-20	194.1100	194.1100	193.6000	193.6000	+7.568%	2	78	-48.089%
2026-04-16	179.6300	180.1000	179.6300	179.9800	-7.774%	4	77	-44.160%
2026-04-10	190.9000	195.9800	190.9000	195.1500	0.000%	3	79	-48.501%
2026-04-09	195.1500	195.1500	195.1500	195.1500	+2.409%	1	81	-48.501%
2026-04-08	177.3000	196.8000	177.3000	190.5600	+20.944%	42	82	-47.261%
2026-04-02	157.5600	157.5600	157.5600	157.5600	+17.232%	1	77	-36.215%
2026-04-01	132.7500	134.4000	132.7500	134.4000	+30.739%	2	77	-25.223%
2026-03-31	108.6000	108.6000	102.8000	102.8000	+4.133%	4	78	-2.237%
2026-03-30	109.1000	109.1000	98.7200	98.7200	-19.857%	3	78	+1.803%
2026-03-27	122.6300	123.1800	122.6300	123.1800	-6.682%	2	77	-18.412%
2026-03-26	132.0000	132.0000	132.0000	132.0000	-6.970%	1	77	-23.864%
2026-03-25	141.8900	141.8900	141.8900	141.8900	+1.626%	2	78	-29.170%
2026-03-24	139.6200	139.6200	139.6200	139.6200	+9.121%	2	78	-28.019%
2026-03-23	128.5100	128.5100	127.0000	127.9500	+16.318%	10	78	-21.454%
2026-03-20	132.2500	132.2500	110.0000	110.0000	-13.955%	15	80	-8.636%
2026-03-19	102.5000	127.8400	102.5000	127.8400	+5.218%	22	73	-21.386%
2026-03-18	115.2700	121.5000	115.2700	121.5000	+21.768%	2	70	-17.284%
2026-03-17	91.3100	99.7800	91.3100	99.7800	+3.657%	3	69	+0.722%
2026-03-16	91.0000	96.3900	91.0000	96.2600	+19.207%	30	67	+4.405%
2026-03-13	80.7500	80.7500	80.7500	80.7500	-2.240%	2	69	+24.458%
2026-03-11	82.6000	82.6000	82.6000	82.6000	-0.266%	6	67	+21.671%
2026-03-10	82.8200	82.8200	82.8200	82.8200	+51.518%	1	73	+21.348%
2026-03-05	66.2000	67.0800	54.6500	54.6600	-41.415%	61	73	+83.864%
2026-03-04	93.3000	93.3000	93.3000	93.3000	+10.992%	3	121	+7.717%
2026-03-03	82.0000	84.0600	82.0000	84.0600	-12.447%	13	118	+19.557%
2026-03-02	99.2500	99.2500	95.2600	96.0100	+3.148%	59	124	+4.677%
2026-02-27	92.2100	93.1000	92.1800	93.0800	+8.245%	35	71	+7.972%
2026-02-26	85.9900	85.9900	85.9900	85.9900	-7.548%	1	36	+16.874%
2026-02-25	90.0000	96.8000	90.0000	93.0100	+7.142%	3	36	+8.053%
2026-02-24	85.4000	86.8100	83.8900	86.8100	-2.009%	31	36	+15.770%
2026-02-23	84.0000	88.5900	84.0000	88.5900	+8.155%	4	8	+13.444%
2026-02-20	81.9100	81.9100	81.9100	81.9100	+15.692%	1	7	+22.696%
2026-02-19	70.8000	70.8000	70.8000	70.8000	+11.990%	3	6	+41.949%
2026-02-17	63.2200	63.2200	63.2200	63.2200	+1.968%	1	3	+58.969%
2026-02-13	62.0000	62.0000	62.0000	62.0000	+1.473%	1	1	+62.097%
2026-02-10	61.1000	61.1000	61.1000	61.1000	0.000%	1	1	+64.484%