Dark

CDNS20260918C320
CDNS Sep 18 2026 320.00 Call (CDNS260918C00320000)
option OPRA

EOD

Sep 15, 2026

0.7200+620.000%(+0.6200)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.7300	0.7300	0.7200	0.7200	+620.000%	44	2,593	0.000%
2026-09-14	0.1300	0.1300	0.1000	0.1000	-65.517%	4	2,636	+620.000%
2026-09-11	0.3000	0.3000	0.2900	0.2900	-12.121%	8	2,640	+148.276%
2026-09-10	1.1200	1.1200	0.3300	0.3300	-49.231%	2	2,644	+118.182%
2026-09-09	0.6500	0.6500	0.6500	0.6500	-53.237%	9	2,643	+10.769%
2026-09-08	1.1000	1.3900	1.1000	1.3900	-12.025%	2	2,650	-48.201%
2026-09-04	2.8500	2.8500	1.2000	1.5800	-54.857%	379	2,643	-54.430%
2026-09-03	4.0500	4.0500	2.9500	3.5000	-2.778%	1,021	2,643	-79.429%
2026-09-02	4.8000	5.4000	3.6000	3.6000	-47.826%	47	2,680	-80.000%
2026-09-01	10.7000	10.7000	6.9000	6.9000	-71.917%	21	2,639	-89.565%
2026-08-31	24.5700	24.5700	24.5700	24.5700	+1.111%	2	2,640	-97.070%
2026-08-28	24.3000	24.3000	24.3000	24.3000	-13.799%	2	2,640	-97.037%
2026-08-27	27.9000	28.1900	27.9000	28.1900	+34.558%	2	2,642	-97.446%
2026-08-26	22.2800	22.2800	20.9500	20.9500	+18.362%	2	2,641	-96.563%
2026-08-25	13.8500	17.7000	13.8500	17.7000	+67.614%	4	2,641	-95.932%
2026-08-24	8.9700	10.5600	8.9000	10.5600	-13.086%	16	2,643	-93.182%
2026-08-21	9.5500	12.1500	9.5500	12.1500	+21.500%	13	2,632	-94.074%
2026-08-20	11.2000	11.6000	9.2000	10.0000	-13.793%	87	2,632	-92.800%
2026-08-19	11.4000	12.0000	11.3000	11.6000	-7.937%	12	2,581	-93.793%
2026-08-18	15.1500	15.1500	12.6000	12.6000	-25.223%	6	2,572	-94.286%
2026-08-17	16.1200	16.8500	16.0800	16.8500	-11.316%	14	2,567	-95.727%
2026-08-13	16.9500	19.0000	16.9500	19.0000	+4.568%	6	2,553	-96.211%
2026-08-12	18.1700	18.1700	18.1700	18.1700	-13.104%	1	2,550	-96.037%
2026-08-11	20.9100	20.9100	20.9100	20.9100	-36.636%	1	2,550	-96.557%
2026-08-06	33.0000	33.0000	33.0000	33.0000	+3.125%	1	2,550	-97.818%
2026-08-05	32.0000	32.0000	32.0000	32.0000	-2.736%	3	2,551	-97.750%
2026-08-03	32.9000	32.9000	32.9000	32.9000	-1.791%	3	2,554	-97.812%
2026-07-31	31.5500	33.5000	31.5500	33.5000	+10.671%	8	2,554	-97.851%
2026-07-30	30.3500	30.3500	30.2700	30.2700	-35.596%	4	2,557	-97.621%
2026-07-28	38.1000	47.0000	38.1000	47.0000	+16.625%	4	2,555	-98.468%
2026-07-21	40.3000	40.3000	40.3000	40.3000	+19.443%	2	2,555	-98.213%
2026-07-17	37.0000	37.0000	33.7400	33.7400	-43.064%	3	2,556	-97.866%
2026-07-16	59.2600	59.2600	59.2600	59.2600	-17.694%	1	2,555	-98.785%
2026-07-14	72.0000	72.0000	72.0000	72.0000	-13.772%	4	2,556	-99.000%
2026-06-18	83.5000	83.5000	83.5000	83.5000	-10.504%	1	2,559	-99.138%
2026-06-17	93.1000	93.3000	93.1000	93.3000	+13.504%	2	2,559	-99.228%
2026-06-11	82.2000	82.2000	82.2000	82.2000	-20.202%	1	2,558	-99.124%
2026-06-03	102.2500	103.0100	102.2500	103.0100	+29.572%	2	2,558	-99.301%
2026-05-26	80.9000	80.9000	79.5000	79.5000	+53.179%	5	2,558	-99.094%
2026-05-18	49.3000	51.9000	49.3000	51.9000	-12.773%	2	2,559	-98.613%
2026-05-06	57.9100	59.5000	57.9100	59.5000	+4.717%	4	2,559	-98.790%
2026-05-05	56.8200	56.8200	56.8200	56.8200	+44.580%	1	2,559	-98.733%
2026-04-29	38.3000	39.3000	38.3000	39.3000	-1.504%	2	2,560	-98.168%
2026-04-28	49.0000	49.0000	38.6000	39.9000	-23.269%	2,505	2,559	-98.195%
2026-04-27	52.0000	52.0000	52.0000	52.0000	+7.438%	2,500	2,559	-98.615%
2026-04-24	49.1900	49.1900	48.4000	48.4000	+9.132%	2,501	2,559	-98.512%
2026-04-21	45.6400	45.7700	44.3500	44.3500	+15.045%	3	65	-98.377%
2026-04-20	38.6000	38.6000	38.5500	38.5500	+14.732%	8	65	-98.132%
2026-04-17	35.5500	35.5500	33.5900	33.6000	+4.348%	36	58	-97.857%
2026-04-16	32.2000	32.2000	32.2000	32.2000	+51.887%	1	23	-97.764%
2026-04-01	21.2000	21.2000	21.2000	21.2000	+6.000%	1	23	-96.604%
2026-03-27	21.0000	21.0000	20.0000	20.0000	-32.432%	2	23	-96.400%
2026-03-23	26.5000	29.6000	26.5000	29.6000	+20.816%	3	21	-97.568%
2026-03-20	25.0000	25.0000	24.5000	24.5000	-6.844%	6	22	-97.061%
2026-03-13	26.3000	26.3000	26.3000	26.3000	-0.379%	1	17	-97.262%
2026-03-12	26.4000	26.4000	26.4000	26.4000	-13.101%	1	18	-97.273%
2026-03-10	30.3800	30.3800	30.3800	30.3800	+1.267%	2	18	-97.630%
2026-03-09	30.0000	30.0000	30.0000	30.0000	-11.243%	2	19	-97.600%
2026-03-05	32.9200	34.2400	32.9200	33.8000	+1.807%	14	19	-97.870%
2026-03-04	33.2000	33.2000	33.2000	33.2000	+3.620%	1	24	-97.831%
2026-03-03	32.0400	32.0400	32.0400	32.0400	+39.304%	1	23	-97.753%
2026-02-23	23.0000	23.0000	23.0000	23.0000	-26.400%	2	22	-96.870%
2026-02-20	31.2500	31.2500	31.2500	31.2500	+13.225%	1	20	-97.696%
2026-02-19	27.6000	27.6000	27.6000	27.6000	-24.590%	4	19	-97.391%
2026-02-18	36.6000	36.6000	36.6000	36.6000	+41.860%	1	17	-98.033%
2026-02-17	25.8000	25.8000	25.8000	25.8000	-12.542%	1	17	-97.209%
2026-01-30	29.5000	29.5000	29.5000	29.5000	-32.339%	1	16	-97.559%
2026-01-28	43.6000	43.6000	43.6000	43.6000	+14.436%	1	15	-98.349%
2026-01-22	38.1000	38.1000	38.1000	38.1000	+8.239%	2	15	-98.110%
2026-01-21	35.2000	35.2000	35.2000	35.2000	-6.108%	1	13	-97.955%
2026-01-20	37.4900	37.4900	37.4900	37.4900	-3.426%	1	12	-98.079%
2026-01-06	38.8200	38.8200	38.8200	38.8200	+5.748%	2	12	-98.145%
2026-01-05	36.7100	36.7100	36.7100	36.7100	-30.736%	2	10	-98.039%
2025-11-07	53.0000	53.0000	53.0000	53.0000	+4.640%	1	10	-98.642%
2025-11-06	50.6500	50.6500	50.6500	50.6500	-24.852%	1	11	-98.578%
2025-10-07	67.4000	67.4000	67.4000	67.4000	-3.989%	1	11	-98.932%
2025-09-26	70.2000	70.2000	70.2000	70.2000	+25.694%	1	11	-98.974%
2025-09-10	55.8500	55.8500	55.8500	55.8500	-27.889%	1	10	-98.711%
2025-09-09	77.4500	77.4500	77.4500	77.4500	+13.099%	1	10	-99.070%
2025-08-19	68.4800	68.4800	68.4800	68.4800	-1.468%	1	9	-98.949%
2025-08-14	69.5000	69.5000	69.5000	69.5000	+33.654%	10	10	-98.964%
2025-07-17	52.0000	52.0000	52.0000	52.0000	+8.559%	1	20	-98.615%
2025-07-16	47.9000	47.9000	47.9000	47.9000	-8.061%	2	19	-98.497%
2025-07-15	52.1000	52.1000	52.1000	52.1000	-4.788%	1	17	-98.618%
2025-07-09	54.7200	54.7200	54.7200	54.7200	-0.870%	10	16	-98.684%
2025-07-07	54.7500	55.2000	54.7500	55.2000	-5.641%	3	6	-98.696%
2025-07-03	55.5000	58.5000	55.5000	58.5000	+29.539%	2	4	-98.769%
2025-06-27	48.4500	50.0000	45.1600	45.1600	+5.811%	4	4	-98.406%
2025-06-26	44.3000	44.3000	42.6800	42.6800	+6.301%	2	2	-98.313%
2025-06-24	40.1500	40.1500	40.1500	40.1500	0.000%	1	1	-98.207%