Dark

CIEN20270115P300
CIEN Jan 15 2027 300.00 Put (CIEN270115P00300000)
option OPRA

EOD

Sep 24, 2026

24.40+8.444%(+1.90)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	24.6000	24.6000	24.4000	24.4000	+8.444%	8	166	0.000%
2026-09-22	21.3000	22.5000	21.3000	22.5000	-10.714%	2	158	+8.444%
2026-09-21	24.5000	25.2000	24.5000	25.2000	-3.817%	8	157	-3.175%
2026-09-17	24.7000	26.2000	24.7000	26.2000	-27.263%	4	152	-6.870%
2026-09-14	35.6600	36.0200	35.4000	36.0200	+20.067%	4	153	-32.260%
2026-09-11	30.0000	30.0000	30.0000	30.0000	-10.448%	1	150	-18.667%
2026-09-09	33.5000	33.5000	33.5000	33.5000	+9.299%	1	150	-27.164%
2026-09-08	35.1500	35.1500	30.6500	30.6500	-21.691%	9	150	-20.392%
2026-09-04	38.0900	39.1400	38.0000	39.1400	+1.848%	3	145	-37.660%
2026-09-03	37.0000	38.4300	37.0000	38.4300	+30.714%	2	145	-36.508%
2026-09-01	30.0000	30.4000	27.9000	29.4000	+9.294%	7	145	-17.007%
2026-08-28	26.9000	26.9000	26.9000	26.9000	+5.697%	1	142	-9.294%
2026-08-27	25.4500	25.4500	25.4500	25.4500	-4.753%	25	142	-4.126%
2026-08-26	26.7200	26.7200	26.7200	26.7200	-10.933%	1	133	-8.683%
2026-08-25	30.0000	30.0000	30.0000	30.0000	-7.692%	6	132	-18.667%
2026-08-24	32.6000	32.6000	32.5000	32.5000	+4.603%	9	131	-24.923%
2026-08-21	31.0700	31.0700	31.0700	31.0700	+1.869%	1	127	-21.468%
2026-08-20	30.5000	30.5000	30.5000	30.5000	-1.613%	2	126	-20.000%
2026-08-19	31.0000	31.0000	31.0000	31.0000	+12.727%	10	126	-21.290%
2026-08-18	27.5000	27.5000	27.5000	27.5000	+27.021%	3	126	-11.273%
2026-08-17	27.8000	27.8000	21.6500	21.6500	-9.792%	37	126	+12.702%
2026-08-13	26.3000	26.3000	24.0000	24.0000	-5.138%	2	137	+1.667%
2026-08-12	25.3000	25.3000	25.3000	25.3000	-39.762%	1	137	-3.557%
2026-07-31	39.0000	42.0000	39.0000	42.0000	-6.667%	21	137	-41.905%
2026-07-30	49.0000	49.0000	45.0000	45.0000	-21.739%	23	127	-45.778%
2026-07-29	58.1000	60.2100	54.8000	57.5000	+4.603%	24	119	-57.565%
2026-07-28	54.9700	54.9700	54.9700	54.9700	+13.810%	5	111	-55.612%
2026-07-27	48.3000	48.6000	48.3000	48.3000	+20.750%	6	111	-49.482%
2026-07-22	40.0000	40.0000	40.0000	40.0000	-17.881%	1	111	-39.000%
2026-07-17	48.0000	48.7100	46.9000	48.7100	+9.905%	8	111	-49.908%
2026-07-16	43.6500	44.3200	43.6500	44.3200	+30.353%	3	110	-44.946%
2026-07-09	34.0000	34.0000	34.0000	34.0000	-12.145%	1	110	-28.235%
2026-07-06	39.5000	39.5000	38.7000	38.7000	+10.571%	2	111	-36.951%
2026-07-01	35.0000	35.0000	35.0000	35.0000	+1.156%	1	111	-30.286%
2026-06-29	34.6000	34.6000	34.6000	34.6000	+3.284%	3	110	-29.480%
2026-06-25	34.0000	34.0000	33.1900	33.5000	-18.033%	49	110	-27.164%
2026-06-16	40.8700	40.8700	40.8700	40.8700	+2.047%	1	87	-40.299%
2026-06-15	40.0500	40.0500	40.0500	40.0500	-10.202%	1	86	-39.076%
2026-06-09	42.9000	44.6000	42.9000	44.6000	+24.755%	3	87	-45.291%
2026-06-05	35.7500	35.7500	35.7500	35.7500	+5.147%	3	86	-31.748%
2026-06-04	36.0000	36.0000	34.0000	34.0000	+15.254%	18	83	-28.235%
2026-06-02	30.1000	30.2500	29.5000	29.5000	-8.669%	7	78	-17.288%
2026-05-29	33.1700	33.1700	32.3000	32.3000	+3.859%	6	77	-24.458%
2026-05-27	31.0000	31.1000	31.0000	31.1000	+4.362%	2	81	-21.543%
2026-05-21	30.0800	30.2800	29.8000	29.8000	-1.812%	6	80	-18.121%
2026-05-14	30.3500	30.3500	30.3500	30.3500	-1.204%	1	77	-19.605%
2026-05-12	30.7200	30.7200	30.7200	30.7200	+4.136%	3	76	-20.573%
2026-05-11	30.1000	30.2000	29.5000	29.5000	-4.839%	4	76	-17.288%
2026-05-08	31.0000	31.0000	31.0000	31.0000	-1.211%	1	76	-21.290%
2026-05-06	31.3800	31.3800	31.3800	31.3800	-4.736%	1	76	-22.243%
2026-05-05	32.9400	32.9400	32.9400	32.9400	-5.616%	1	76	-25.926%
2026-05-01	34.9000	34.9000	34.9000	34.9000	-19.770%	2	76	-30.086%
2026-04-28	43.5000	43.5000	43.5000	43.5000	+9.821%	1	76	-43.908%
2026-04-23	39.6100	39.6100	39.6100	39.6100	-9.318%	1	76	-38.399%
2026-04-10	44.0000	44.0000	43.6800	43.6800	-0.727%	2	76	-44.139%
2026-04-08	44.3000	44.3000	44.0000	44.0000	-14.563%	2	76	-44.545%
2026-04-06	51.5000	51.5100	51.5000	51.5000	-6.804%	5	76	-52.621%
2026-04-01	55.2600	55.2600	55.2600	55.2600	-16.513%	1	74	-55.845%
2026-03-30	66.1900	66.1900	66.1900	66.1900	+12.358%	1	74	-63.136%
2026-03-26	53.5000	58.9100	53.5000	58.9100	+13.288%	9	74	-58.581%
2026-03-25	52.0000	52.0000	52.0000	52.0000	-3.256%	3	79	-53.077%
2026-03-24	53.9000	53.9000	53.7500	53.7500	-13.862%	2	76	-54.605%
2026-03-20	59.0000	62.4000	59.0000	62.4000	+4.191%	5	76	-60.897%
2026-03-19	59.8000	59.8900	59.8000	59.8900	-13.827%	13	75	-59.259%
2026-03-12	69.5000	69.5000	69.5000	69.5000	-13.016%	3	75	-64.892%
2026-03-09	79.9000	79.9000	79.9000	79.9000	-2.023%	1	72	-69.462%
2026-03-06	81.5500	81.5500	81.5500	81.5500	-4.081%	2	72	-70.080%
2026-03-05	81.0000	85.0200	81.0000	85.0200	+11.868%	4	70	-71.301%
2026-03-03	76.0000	76.0000	76.0000	76.0000	+8.976%	1	69	-67.895%
2026-02-27	69.7400	69.7400	69.7400	69.7400	-5.757%	1	69	-65.013%
2026-02-26	72.0000	74.0000	71.4000	74.0000	-9.701%	7	68	-67.027%
2026-02-13	81.9600	81.9600	81.9500	81.9500	-4.264%	2	67	-70.226%
2026-02-10	85.6000	85.6000	85.6000	85.6000	-17.692%	5	67	-71.495%
2026-01-26	104.0000	104.0000	104.0000	104.0000	+2.665%	3	62	-76.538%
2026-01-20	101.3000	101.3000	101.3000	101.3000	+0.297%	1	62	-75.913%
2026-01-16	101.0000	101.0000	101.0000	101.0000	-6.870%	1	62	-75.842%
2026-01-12	108.4500	108.4500	108.4500	108.4500	+10.213%	1	62	-77.501%
2025-12-23	98.4000	98.4000	98.4000	98.4000	-2.959%	30	62	-75.203%
2025-12-11	102.3000	102.3000	101.0000	101.4000	-11.208%	25	33	-75.937%
2025-12-09	114.1000	114.2000	114.1000	114.2000	-2.393%	7	8	-78.634%
2025-11-10	117.0000	117.0000	117.0000	117.0000	-7.143%	1	1	-79.145%
2025-11-07	126.0000	126.0000	126.0000	126.0000	0.000%	1	0	-80.635%