Dark

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

EOD

Sep 24, 2026

39.50-5.276%(-2.20)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	36.6400	40.0000	36.6400	39.5000	-5.276%	122	791	0.000%
2026-09-23	40.3500	41.7000	40.3500	41.7000	-9.642%	282	814	-5.276%
2026-09-22	45.7000	50.0000	45.3100	46.1500	+3.013%	7	798	-14.410%
2026-09-21	43.2800	45.0000	41.1000	44.8000	+31.378%	9	801	-11.830%
2026-09-18	34.1000	34.1000	34.1000	34.1000	-18.323%	2	794	+15.836%
2026-09-17	42.6500	49.8000	40.7500	41.7500	+10.625%	30	792	-5.389%
2026-09-16	35.3000	37.7400	35.3000	37.7400	+16.842%	14	784	+4.663%
2026-09-15	30.3000	32.3000	30.3000	32.3000	-16.537%	4	781	+22.291%
2026-09-11	35.5400	42.1000	35.5400	38.7000	+12.174%	27	780	+2.067%
2026-09-10	34.5000	34.5000	34.5000	34.5000	-6.631%	10	791	+14.493%
2026-09-09	37.2500	37.5300	36.9500	36.9500	-10.097%	56	781	+6.901%
2026-09-08	32.5000	41.6000	32.0800	41.1000	+49.509%	43	730	-3.893%
2026-09-04	25.3000	30.0000	25.3000	27.4900	+6.550%	301	589	+43.689%
2026-09-03	32.1000	32.1000	25.1000	25.8000	-42.667%	630	589	+53.101%
2026-09-02	46.1000	46.1000	44.1000	45.0000	-8.350%	7	235	-12.222%
2026-09-01	51.3000	51.3000	49.1000	49.1000	-20.033%	152	229	-19.552%
2026-08-31	61.4000	61.4000	61.4000	61.4000	-1.445%	1	104	-35.668%
2026-08-28	62.3000	62.3000	62.3000	62.3000	-16.933%	1	103	-36.597%
2026-08-27	75.0000	75.0000	75.0000	75.0000	-4.178%	4	103	-47.333%
2026-08-26	77.9300	78.2700	73.4000	78.2700	+26.405%	4	102	-49.534%
2026-08-24	57.4000	61.9200	57.4000	61.9200	-21.251%	3	101	-36.208%
2026-08-21	78.5000	78.6300	78.5000	78.6300	+0.808%	3	101	-49.765%
2026-08-20	76.4800	78.0000	76.4800	78.0000	-5.558%	3	101	-49.359%
2026-08-19	82.5900	82.5900	82.5900	82.5900	-3.200%	1	101	-52.173%
2026-08-18	86.7200	86.7200	80.0000	85.3200	-29.177%	6	100	-53.704%
2026-08-17	120.5500	120.5500	120.4700	120.4700	+8.532%	3	97	-67.212%
2026-08-14	111.0000	111.0000	111.0000	111.0000	-10.484%	2	94	-64.414%
2026-08-13	123.8000	124.0000	123.7000	124.0000	+12.727%	22	94	-68.145%
2026-08-12	104.7000	110.1000	104.7000	110.0000	+36.901%	9	96	-64.091%
2026-08-10	88.5500	88.5500	80.3500	80.3500	-20.050%	5	102	-50.840%
2026-08-06	93.2000	100.5000	93.2000	100.5000	+1.259%	5	102	-60.697%
2026-08-05	95.0000	99.2500	95.0000	99.2500	+17.609%	2	106	-60.202%
2026-08-03	83.1500	84.4800	82.8500	84.3900	+5.488%	5	106	-53.194%
2026-07-31	80.0000	80.0000	80.0000	80.0000	+37.339%	1	105	-50.625%
2026-07-29	58.2500	58.2500	58.2500	58.2500	-9.690%	1	105	-32.189%
2026-07-28	64.5000	64.5000	64.5000	64.5000	-39.397%	3	105	-38.760%
2026-07-23	106.4300	106.4300	106.4300	106.4300	+2.801%	1	105	-62.886%
2026-07-22	106.5000	106.7000	103.5300	103.5300	-2.789%	59	106	-61.847%
2026-07-21	104.4500	106.5100	104.4500	106.5000	+14.887%	3	97	-62.911%
2026-07-20	92.4800	92.7000	92.4800	92.7000	+8.320%	12	97	-57.389%
2026-07-17	86.0000	86.5000	85.1500	85.5800	-9.916%	11	92	-53.844%
2026-07-16	97.3900	97.3900	95.0000	95.0000	-16.885%	2	93	-58.421%
2026-07-15	114.3000	114.3000	114.3000	114.3000	+2.973%	1	93	-65.442%
2026-07-07	111.0000	111.0000	111.0000	111.0000	-9.016%	2	92	-64.414%
2026-07-02	122.0000	122.0000	122.0000	122.0000	-25.564%	4	94	-67.623%
2026-06-26	163.9000	163.9000	163.9000	163.9000	+24.308%	3	94	-75.900%
2026-06-23	131.8500	131.8500	131.8500	131.8500	-9.069%	8	97	-70.042%
2026-06-22	145.0000	145.0000	145.0000	145.0000	+17.886%	1	105	-72.759%
2026-06-18	121.4700	123.0000	121.4700	123.0000	-8.277%	9	110	-67.886%
2026-06-17	133.9900	134.1000	133.9900	134.1000	+3.833%	2	110	-70.544%
2026-06-16	131.0000	131.3500	129.1500	129.1500	-12.736%	15	109	-69.415%
2026-06-15	141.0000	148.0000	141.0000	148.0000	+3.215%	4	103	-73.311%
2026-06-12	145.0000	149.0000	142.1000	143.3900	-0.424%	9	101	-72.453%
2026-06-11	134.0000	144.0000	134.0000	144.0000	+2.265%	11	97	-72.569%
2026-06-10	140.8100	140.8100	140.8100	140.8100	+2.281%	1	92	-71.948%
2026-06-09	144.9800	144.9800	133.5000	137.6700	-27.147%	6	92	-71.308%
2026-06-05	178.7400	188.9700	178.7400	188.9700	-10.014%	3	92	-79.097%
2026-06-04	204.0000	210.0000	191.0000	210.0000	-13.970%	7	90	-81.190%
2026-06-01	244.1000	244.1000	244.1000	244.1000	-1.509%	1	84	-83.818%
2026-05-28	247.8400	247.8400	247.8400	247.8400	-3.938%	2	84	-84.062%
2026-05-27	258.0000	258.0000	258.0000	258.0000	+11.447%	1	84	-84.690%
2026-05-20	231.5000	231.5000	231.5000	231.5000	+4.946%	1	83	-82.937%
2026-05-18	220.5900	220.5900	220.5900	220.5900	-13.099%	2	82	-82.093%
2026-05-13	253.8400	253.8400	253.8400	253.8400	+7.747%	1	82	-84.439%
2026-05-12	235.5900	235.5900	235.5900	235.5900	-3.841%	1	83	-83.234%
2026-05-11	245.0000	245.0000	245.0000	245.0000	+15.566%	1	83	-83.878%
2026-05-07	212.0000	212.0000	212.0000	212.0000	-10.169%	1	83	-81.368%
2026-05-05	236.0000	236.0000	236.0000	236.0000	+9.462%	2	82	-83.263%
2026-05-04	215.6000	215.6000	215.6000	215.6000	-2.970%	1	82	-81.679%
2026-05-01	222.2000	222.2000	222.2000	222.2000	+10.597%	2	83	-82.223%
2026-04-30	200.9100	200.9100	200.9100	200.9100	-6.379%	1	83	-80.339%
2026-04-24	214.6000	214.6000	214.6000	214.6000	+12.728%	1	83	-81.594%
2026-04-22	190.3700	190.3700	190.3700	190.3700	-4.240%	2	82	-79.251%
2026-04-21	198.8000	198.8000	198.8000	198.8000	+2.686%	3	78	-80.131%
2026-04-20	194.1100	194.1100	193.6000	193.6000	+7.568%	2	78	-79.597%
2026-04-16	179.6300	180.1000	179.6300	179.9800	-7.774%	4	77	-78.053%
2026-04-10	190.9000	195.9800	190.9000	195.1500	0.000%	3	79	-79.759%
2026-04-09	195.1500	195.1500	195.1500	195.1500	+2.409%	1	81	-79.759%
2026-04-08	177.3000	196.8000	177.3000	190.5600	+20.944%	42	82	-79.272%
2026-04-02	157.5600	157.5600	157.5600	157.5600	+17.232%	1	77	-74.930%
2026-04-01	132.7500	134.4000	132.7500	134.4000	+30.739%	2	77	-70.610%
2026-03-31	108.6000	108.6000	102.8000	102.8000	+4.133%	4	78	-61.576%
2026-03-30	109.1000	109.1000	98.7200	98.7200	-19.857%	3	78	-59.988%
2026-03-27	122.6300	123.1800	122.6300	123.1800	-6.682%	2	77	-67.933%
2026-03-26	132.0000	132.0000	132.0000	132.0000	-6.970%	1	77	-70.076%
2026-03-25	141.8900	141.8900	141.8900	141.8900	+1.626%	2	78	-72.162%
2026-03-24	139.6200	139.6200	139.6200	139.6200	+9.121%	2	78	-71.709%
2026-03-23	128.5100	128.5100	127.0000	127.9500	+16.318%	10	78	-69.129%
2026-03-20	132.2500	132.2500	110.0000	110.0000	-13.955%	15	80	-64.091%
2026-03-19	102.5000	127.8400	102.5000	127.8400	+5.218%	22	73	-69.102%
2026-03-18	115.2700	121.5000	115.2700	121.5000	+21.768%	2	70	-67.490%
2026-03-17	91.3100	99.7800	91.3100	99.7800	+3.657%	3	69	-60.413%
2026-03-16	91.0000	96.3900	91.0000	96.2600	+19.207%	30	67	-58.965%
2026-03-13	80.7500	80.7500	80.7500	80.7500	-2.240%	2	69	-51.084%
2026-03-11	82.6000	82.6000	82.6000	82.6000	-0.266%	6	67	-52.179%
2026-03-10	82.8200	82.8200	82.8200	82.8200	+51.518%	1	73	-52.306%
2026-03-05	66.2000	67.0800	54.6500	54.6600	-41.415%	61	73	-27.735%
2026-03-04	93.3000	93.3000	93.3000	93.3000	+10.992%	3	121	-57.663%
2026-03-03	82.0000	84.0600	82.0000	84.0600	-12.447%	13	118	-53.010%
2026-03-02	99.2500	99.2500	95.2600	96.0100	+3.148%	59	124	-58.858%
2026-02-27	92.2100	93.1000	92.1800	93.0800	+8.245%	35	71	-57.563%
2026-02-26	85.9900	85.9900	85.9900	85.9900	-7.548%	1	36	-54.064%
2026-02-25	90.0000	96.8000	90.0000	93.0100	+7.142%	3	36	-57.531%
2026-02-24	85.4000	86.8100	83.8900	86.8100	-2.009%	31	36	-54.498%
2026-02-23	84.0000	88.5900	84.0000	88.5900	+8.155%	4	8	-55.413%
2026-02-20	81.9100	81.9100	81.9100	81.9100	+15.692%	1	7	-51.776%
2026-02-19	70.8000	70.8000	70.8000	70.8000	+11.990%	3	6	-44.209%
2026-02-17	63.2200	63.2200	63.2200	63.2200	+1.968%	1	3	-37.520%
2026-02-13	62.0000	62.0000	62.0000	62.0000	+1.473%	1	1	-36.290%
2026-02-10	61.1000	61.1000	61.1000	61.1000	0.000%	1	1	-35.352%