Dark

CIEN20270115C500
CIEN Jan 15 2027 500.00 Call (CIEN270115C00500000)
option OPRA

EOD

Sep 25, 2026

17.30-26.383%(-6.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	17.3000	17.3000	17.3000	17.3000	-26.383%	1	176	0.000%
2026-09-22	22.8700	23.5000	22.8700	23.5000	+14.634%	5	175	-26.383%
2026-09-21	19.0000	20.5500	19.0000	20.5000	+20.588%	10	175	-15.610%
2026-09-18	18.5000	18.5000	17.0000	17.0000	+6.918%	11	174	+1.765%
2026-09-17	23.2100	23.2100	15.9000	15.9000	+22.308%	22	181	+8.805%
2026-09-16	13.0000	13.0000	13.0000	13.0000	-9.091%	1	177	+33.077%
2026-09-15	14.3000	14.3000	14.3000	14.3000	+13.492%	5	177	+20.979%
2026-09-14	13.0000	13.0000	12.6000	12.6000	-37.000%	3	181	+37.302%
2026-09-11	18.1000	20.0000	18.1000	20.0000	+13.636%	7	183	-13.500%
2026-09-10	17.9000	17.9000	17.6000	17.6000	-10.886%	2	181	-1.705%
2026-09-08	15.0000	19.7500	15.0000	19.7500	+59.274%	9	183	-12.405%
2026-09-04	13.7000	13.7000	12.4000	12.4000	-4.247%	3	185	+39.516%
2026-09-03	17.1000	17.1000	12.5000	12.9500	-41.928%	5	185	+33.591%
2026-09-02	21.9000	22.3000	21.2000	22.3000	-11.718%	7	185	-22.422%
2026-09-01	26.0000	26.0000	25.0000	25.2600	-18.961%	3	182	-31.512%
2026-08-31	31.6500	31.6500	31.1700	31.1700	-7.781%	3	179	-44.498%
2026-08-28	41.0000	41.5000	33.8000	33.8000	-25.633%	56	179	-48.817%
2026-08-26	42.6500	45.4500	42.6500	45.4500	+28.754%	2	195	-61.936%
2026-08-24	35.3000	35.3000	35.3000	35.3000	-23.261%	1	196	-50.992%
2026-08-21	45.0000	46.0000	45.0000	46.0000	-7.982%	3	196	-62.391%
2026-08-20	50.1000	50.1000	48.0000	49.9900	+3.499%	3	195	-65.393%
2026-08-18	53.2200	53.2200	48.3000	48.3000	-34.949%	6	193	-64.182%
2026-08-13	83.0000	83.0000	74.2500	74.2500	+54.688%	13	192	-76.700%
2026-08-11	48.0000	48.0000	48.0000	48.0000	-0.208%	1	188	-63.958%
2026-08-10	54.0400	54.0400	48.1000	48.1000	-20.627%	2	188	-64.033%
2026-08-07	66.0000	66.0000	60.4000	60.6000	-4.114%	21	187	-71.452%
2026-08-06	63.2000	63.2000	63.2000	63.2000	-7.059%	8	177	-72.627%
2026-08-04	68.0000	68.0000	68.0000	68.0000	+52.125%	1	171	-74.559%
2026-07-30	43.3000	44.7000	43.3000	44.7000	+12.879%	6	172	-61.298%
2026-07-29	39.6000	39.6000	39.6000	39.6000	+3.665%	12	172	-56.313%
2026-07-28	38.2000	38.2000	38.2000	38.2000	-25.391%	1	172	-54.712%
2026-07-27	57.0000	57.0000	50.3000	51.2000	-24.260%	3	171	-66.211%
2026-07-22	70.6000	70.6000	67.6000	67.6000	+10.512%	10	171	-74.408%
2026-07-20	61.1700	61.1700	61.1700	61.1700	+23.976%	2	165	-71.718%
2026-07-17	49.3400	49.3400	49.3400	49.3400	-22.966%	1	167	-64.937%
2026-07-16	64.0500	64.0500	64.0500	64.0500	-10.168%	1	167	-72.990%
2026-07-15	75.7000	75.9000	71.3000	71.3000	-33.114%	36	168	-75.736%
2026-07-09	106.8200	106.8200	106.6000	106.6000	+21.136%	3	133	-83.771%
2026-07-08	88.0000	88.0000	88.0000	88.0000	-8.742%	1	133	-80.341%
2026-07-06	96.4300	96.4300	96.4300	96.4300	+0.333%	2	132	-82.060%
2026-07-02	96.1100	96.1100	96.1100	96.1100	-8.727%	1	129	-82.000%
2026-07-01	120.5000	120.5000	105.3000	105.3000	-14.321%	17	129	-83.571%
2026-06-30	118.1500	122.9000	118.1500	122.9000	+6.963%	5	128	-85.924%
2026-06-29	105.0000	114.9000	105.0000	114.9000	+0.437%	24	129	-84.943%
2026-06-26	114.4000	114.4000	114.4000	114.4000	-6.230%	10	122	-84.878%
2026-06-25	121.6800	122.0000	112.0000	122.0000	+15.640%	7	112	-85.820%
2026-06-23	105.5000	105.5000	105.5000	105.5000	+12.127%	1	109	-83.602%
2026-06-22	96.0000	96.0000	94.0900	94.0900	+9.153%	2	108	-81.613%
2026-06-18	86.4000	86.4000	85.9000	86.2000	-13.367%	14	111	-79.930%
2026-06-17	95.5800	99.5000	95.5800	99.5000	+12.012%	28	111	-82.613%
2026-06-16	109.0000	109.0000	88.8300	88.8300	-16.395%	20	96	-80.525%
2026-06-15	106.4200	107.0000	106.2500	106.2500	-2.047%	10	96	-83.718%
2026-06-12	107.5000	108.4700	107.5000	108.4700	+6.867%	3	87	-84.051%
2026-06-11	101.0000	101.5000	101.0000	101.5000	+2.525%	19	84	-82.956%
2026-06-10	102.4000	102.4000	96.2600	99.0000	+1.020%	3	89	-82.525%
2026-06-09	106.5900	106.5900	93.1000	98.0000	-13.656%	4	90	-82.347%
2026-06-08	116.2200	122.6100	113.5000	113.5000	-16.624%	27	89	-84.758%
2026-06-05	141.5000	156.4000	136.1300	136.1300	-19.687%	17	78	-87.292%
2026-06-04	147.7000	169.5000	140.5000	169.5000	-29.857%	55	77	-89.794%
2026-06-02	241.6500	241.6500	241.6500	241.6500	+33.412%	3	58	-92.841%
2026-05-20	181.1300	181.1300	181.1300	181.1300	+3.799%	1	55	-90.449%
2026-05-19	155.1700	174.5000	153.2000	174.5000	+9.063%	7	51	-90.086%
2026-05-18	162.8000	162.8000	160.0000	160.0000	-15.966%	4	51	-89.188%
2026-05-06	190.4000	190.4000	190.4000	190.4000	+7.087%	2	51	-90.914%
2026-05-05	185.9700	185.9700	177.8000	177.8000	+15.785%	4	51	-90.270%
2026-04-30	149.4500	153.5600	149.4500	153.5600	+20.100%	2	51	-88.734%
2026-04-28	131.0600	131.0600	127.8600	127.8600	-10.899%	3	50	-86.470%
2026-04-27	143.5000	143.5000	143.5000	143.5000	-11.985%	1	48	-87.944%
2026-04-24	163.0400	163.0400	163.0400	163.0400	+13.403%	1	48	-89.389%
2026-04-22	143.7700	143.7700	143.7700	143.7700	-6.491%	1	48	-87.967%
2026-04-21	154.5800	154.5800	150.0000	153.7500	+3.507%	6	53	-88.748%
2026-04-20	148.6500	148.6500	148.5400	148.5400	+0.945%	2	53	-88.353%
2026-04-17	153.1700	153.3100	146.9200	147.1500	+1.483%	8	52	-88.243%
2026-04-16	140.9300	145.0000	140.9300	145.0000	+12.333%	3	50	-88.069%
2026-04-15	129.0800	129.0800	129.0800	129.0800	+2.444%	3	52	-86.597%
2026-04-14	123.6300	128.0500	123.1000	126.0000	-17.905%	6	49	-86.270%
2026-04-10	145.9200	153.4800	145.5400	153.4800	+9.083%	3	50	-88.728%
2026-04-09	146.0000	146.0000	140.7000	140.7000	-5.570%	25	50	-87.704%
2026-04-08	146.8000	149.0000	146.8000	149.0000	+23.754%	25	70	-88.389%
2026-04-02	121.2900	121.2900	120.4000	120.4000	+62.615%	2	48	-85.631%
2026-03-30	74.0400	74.0400	74.0400	74.0400	-11.615%	1	48	-76.634%
2026-03-26	83.7700	83.7700	83.7700	83.7700	-26.246%	1	48	-79.348%
2026-03-25	114.5000	114.5000	113.5800	113.5800	+7.080%	2	47	-84.768%
2026-03-24	106.0700	106.0700	106.0700	106.0700	+13.141%	10	48	-83.690%
2026-03-23	93.7500	93.7500	93.7500	93.7500	+0.504%	30	58	-81.547%
2026-03-19	85.2000	93.6700	85.2000	93.2800	+11.246%	11	28	-81.454%
2026-03-18	77.5100	83.8500	77.5100	83.8500	+36.120%	11	17	-79.368%
2026-03-17	61.6000	61.6000	61.6000	61.6000	-4.835%	1	17	-71.916%
2026-03-16	63.5000	65.1000	63.5000	64.7300	+6.115%	3	18	-73.274%
2026-03-10	61.1000	61.1000	61.0000	61.0000	+30.705%	3	18	-71.639%
2026-03-06	46.6700	46.6700	46.6700	46.6700	+13.139%	2	18	-62.931%
2026-03-05	40.9000	41.2500	39.6300	41.2500	-35.314%	8	17	-58.061%
2026-03-04	69.0000	69.0000	63.1600	63.7700	+7.938%	10	21	-72.871%
2026-03-03	58.9300	59.0800	58.9300	59.0800	-17.773%	4	13	-70.718%
2026-02-25	72.4900	72.4900	71.8500	71.8500	0.000%	11	11	-75.922%