Dark

CIEN20270115C550
CIEN Jan 15 2027 550.00 Call (CIEN270115C00550000)
option OPRA

EOD

Sep 25, 2026

10.30-24.542%(-3.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	10.3000	10.3000	10.3000	10.3000	-24.542%	2	87	0.000%
2026-09-21	13.6500	13.6500	13.6500	13.6500	+36.500%	1	87	-24.542%
2026-09-15	10.0000	10.0000	10.0000	10.0000	+16.279%	3	86	+3.000%
2026-09-14	8.8000	8.8000	8.6000	8.6000	-23.214%	3	86	+19.767%
2026-09-10	12.0000	12.0000	11.2000	11.2000	-8.943%	2	85	-8.036%
2026-09-09	12.3000	12.3000	12.3000	12.3000	+0.820%	1	85	-16.260%
2026-09-08	12.2000	12.2000	12.2000	12.2000	+35.556%	1	86	-15.574%
2026-09-04	9.0000	9.0000	9.0000	9.0000	+5.882%	6	87	+14.444%
2026-09-03	10.5000	10.5000	8.5000	8.5000	-52.909%	3	87	+21.176%
2026-09-01	18.0200	18.0500	18.0200	18.0500	-36.667%	3	88	-42.936%
2026-08-28	28.5000	28.5000	28.5000	28.5000	-17.223%	1	88	-63.860%
2026-08-26	34.4300	34.4300	34.4300	34.4300	+24.162%	1	88	-70.084%
2026-08-24	27.7300	27.7300	27.7300	27.7300	-27.899%	2	87	-62.856%
2026-08-20	37.9900	38.4600	37.9900	38.4600	-37.504%	2	87	-73.219%
2026-08-13	61.5400	61.5400	61.5400	61.5400	+60.637%	3	88	-83.263%
2026-08-11	38.3100	38.3100	38.3100	38.3100	-23.288%	2	88	-73.114%
2026-08-07	49.9400	49.9400	49.9400	49.9400	-4.567%	2	87	-79.375%
2026-08-06	52.3300	52.3300	52.3300	52.3300	-4.681%	1	88	-80.317%
2026-08-04	54.9000	54.9000	54.9000	54.9000	+32.289%	1	88	-81.239%
2026-07-31	41.5000	41.5000	41.5000	41.5000	+15.278%	3	88	-75.181%
2026-07-30	36.0000	36.0000	36.0000	36.0000	+24.567%	1	85	-71.389%
2026-07-29	28.9000	28.9000	28.9000	28.9000	-2.034%	1	84	-64.360%
2026-07-28	30.0000	30.0000	29.5000	29.5000	-40.404%	2	85	-65.085%
2026-07-20	49.5000	49.5000	49.3000	49.5000	-8.333%	20	83	-79.192%
2026-07-16	54.0000	54.0000	54.0000	54.0000	-10.448%	1	91	-80.926%
2026-07-15	59.5000	60.3000	59.5000	60.3000	-24.246%	2	91	-82.919%
2026-07-14	81.4300	81.4300	79.6000	79.6000	+1.790%	4	91	-87.060%
2026-07-08	76.0000	78.2000	76.0000	78.2000	+9.524%	9	89	-86.829%
2026-07-07	71.4000	71.4000	71.4000	71.4000	+2.000%	1	88	-85.574%
2026-07-02	70.0000	70.0000	70.0000	70.0000	-31.373%	1	88	-85.286%
2026-06-30	102.0000	102.0000	102.0000	102.0000	+0.990%	1	88	-89.902%
2026-06-26	101.0000	101.0000	101.0000	101.0000	+6.316%	1	87	-89.802%
2026-06-23	76.0000	95.0000	76.0000	95.0000	+20.101%	2	86	-89.158%
2026-06-22	78.6000	79.1000	78.6000	79.1000	+9.861%	2	86	-86.979%
2026-06-18	74.2300	77.1200	72.0000	72.0000	-5.882%	47	78	-85.694%
2026-06-16	78.4700	78.4700	76.5000	76.5000	-18.962%	28	78	-86.536%
2026-06-15	103.0000	105.0000	92.0000	94.4000	+6.667%	14	86	-89.089%
2026-06-12	88.5000	88.5000	88.5000	88.5000	+5.735%	1	79	-88.362%
2026-06-11	83.7000	83.7000	83.7000	83.7000	-2.105%	1	78	-87.694%
2026-06-10	85.5000	85.5000	85.5000	85.5000	-0.292%	8	78	-87.953%
2026-06-09	95.0000	95.0000	85.7500	85.7500	-14.336%	4	79	-87.988%
2026-06-08	100.1000	100.1000	100.1000	100.1000	-16.583%	1	78	-89.710%
2026-06-05	132.0000	132.0000	120.0000	120.0000	-19.968%	2	77	-91.417%
2026-06-04	140.0000	152.0000	121.0000	149.9400	-28.368%	14	76	-93.131%
2026-06-03	209.3200	209.3200	209.3200	209.3200	+2.608%	1	72	-95.079%
2026-06-02	204.0000	204.0000	204.0000	204.0000	+14.607%	1	72	-94.951%
2026-06-01	178.0000	178.0000	178.0000	178.0000	-2.252%	4	72	-94.213%
2026-05-29	163.1000	182.1000	162.0000	182.1000	-2.097%	4	75	-94.344%
2026-05-21	176.8500	186.0000	176.8500	186.0000	+16.541%	3	76	-94.462%
2026-05-20	159.6000	159.6000	159.6000	159.6000	+2.643%	1	78	-93.546%
2026-05-19	136.1000	155.4900	136.1000	155.4900	+6.646%	7	77	-93.376%
2026-05-18	145.8000	145.8000	145.8000	145.8000	-19.890%	1	77	-92.936%
2026-05-13	182.0000	182.0000	182.0000	182.0000	+8.333%	2	77	-94.341%
2026-05-12	165.8200	168.0000	163.7500	168.0000	-1.812%	3	76	-93.869%
2026-05-11	171.1000	171.1000	171.1000	171.1000	+7.071%	1	76	-93.980%
2026-05-08	160.5500	160.5500	159.8000	159.8000	+7.176%	2	77	-93.554%
2026-05-07	149.1000	149.1000	149.1000	149.1000	-15.767%	1	76	-93.092%
2026-05-06	177.0100	177.0100	177.0100	177.0100	+9.333%	1	76	-94.181%
2026-05-05	160.0000	167.1000	157.5500	161.9000	+2.319%	114	77	-93.638%
2026-05-04	154.6000	158.2300	154.6000	158.2300	+4.099%	7	121	-93.490%
2026-05-01	157.4000	157.4000	145.8000	152.0000	+6.294%	29	109	-93.224%
2026-04-30	143.0000	143.0000	143.0000	143.0000	+16.544%	6	109	-92.797%
2026-04-28	122.7000	122.7000	122.7000	122.7000	-13.040%	1	103	-91.606%
2026-04-24	141.1000	141.1000	141.1000	141.1000	-1.336%	1	104	-92.700%
2026-04-23	143.0100	143.0100	143.0100	143.0100	+11.727%	10	103	-92.798%
2026-04-21	129.9000	129.9000	128.0000	128.0000	+3.493%	2	104	-91.953%
2026-04-16	123.6800	123.6800	123.6800	123.6800	-0.194%	2	104	-91.672%
2026-04-13	123.9200	123.9200	123.9200	123.9200	-6.320%	2	102	-91.688%
2026-04-10	124.3200	134.0000	124.3200	132.2800	+7.781%	13	102	-92.213%
2026-04-09	122.7300	122.7300	122.7300	122.7300	-5.228%	5	102	-91.608%
2026-04-08	129.5000	129.5000	129.5000	129.5000	+71.751%	5	102	-92.046%
2026-04-02	75.4000	75.4000	75.4000	75.4000	+23.607%	1	102	-86.340%
2026-03-30	61.0000	61.0000	61.0000	61.0000	-21.290%	1	102	-83.115%
2026-03-27	77.5000	77.5000	77.5000	77.5000	-20.513%	1	102	-86.710%
2026-03-25	97.5000	97.5000	97.5000	97.5000	+18.182%	100	101	-89.436%
2026-03-23	81.3500	82.5000	81.3500	82.5000	-0.996%	14	19	-87.515%
2026-03-19	69.0500	83.3300	69.0500	83.3300	0.000%	14	10	-87.640%