Dark

CDNS20260918C330
CDNS Sep 18 2026 330.00 Call (CDNS260918C00330000)
option OPRA

EOD

Sep 16, 2026

0.1000-91.379%(-1.0600)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1000	0.1000	0.1000	0.1000	-91.379%	9	186	0.000%
2026-09-14	0.0100	1.1600	0.0100	1.1600	+286.667%	21	192	-91.379%
2026-09-11	0.6700	0.6700	0.2200	0.3000	+200.000%	31	202	-66.667%
2026-09-10	0.6000	0.6000	0.1000	0.1000	-71.429%	7	203	0.000%
2026-09-09	0.3000	0.6000	0.3000	0.3500	+16.667%	57	201	-71.429%
2026-09-08	0.5400	0.7000	0.3000	0.3000	-62.025%	11	210	-66.667%
2026-09-04	1.2000	1.9100	0.5000	0.7900	-67.083%	46	195	-87.342%
2026-09-03	2.5000	2.5000	2.4000	2.4000	+28.342%	5	195	-95.833%
2026-09-02	2.0200	2.1600	1.7000	1.8700	-46.571%	15	190	-94.652%
2026-09-01	9.1000	9.1000	3.5000	3.5000	-78.954%	111	194	-97.143%
2026-08-31	16.6300	16.6300	16.6300	16.6300	-24.409%	1	151	-99.399%
2026-08-27	17.0000	22.0000	17.0000	22.0000	+18.280%	8	152	-99.545%
2026-08-26	18.2000	18.6000	18.2000	18.6000	+28.276%	6	150	-99.462%
2026-08-25	10.4000	14.5000	10.2000	14.5000	+119.697%	22	150	-99.310%
2026-08-24	5.7000	6.6000	5.0000	6.6000	-17.500%	25	151	-98.485%
2026-08-21	7.0000	8.1000	6.1000	8.0000	+25.000%	11	133	-98.750%
2026-08-20	7.3000	7.3000	5.9000	6.4000	-17.949%	9	127	-98.438%
2026-08-19	7.8000	7.9100	7.8000	7.8000	-14.286%	5	123	-98.718%
2026-08-18	10.7000	10.7000	8.0000	9.1000	-20.175%	11	121	-98.901%
2026-08-17	11.8000	11.8000	11.4000	11.4000	-11.969%	2	117	-99.123%
2026-08-14	11.0000	13.2000	11.0000	12.9500	-4.074%	4	117	-99.228%
2026-08-13	12.5000	13.5000	12.5000	13.5000	+0.746%	3	115	-99.259%
2026-08-12	15.5000	15.5000	13.4000	13.4000	-12.987%	5	113	-99.254%
2026-08-11	15.4000	15.4000	15.4000	15.4000	-28.037%	6	113	-99.351%
2026-08-07	21.4000	21.4000	21.4000	21.4000	-26.207%	1	107	-99.533%
2026-08-04	30.4500	30.4500	29.0000	29.0000	0.000%	3	107	-99.655%
2026-07-31	29.0000	29.0000	29.0000	29.0000	+22.363%	1	109	-99.655%
2026-07-30	25.9500	26.1000	23.7000	23.7000	-21.000%	16	109	-99.578%
2026-07-29	30.0000	30.0000	30.0000	30.0000	-12.255%	1	102	-99.667%
2026-07-28	38.5000	38.5000	34.1900	34.1900	+3.606%	2	102	-99.708%
2026-07-27	33.0000	33.0000	33.0000	33.0000	+20.000%	1	101	-99.697%
2026-07-24	28.3800	28.3800	27.5000	27.5000	-13.331%	9	101	-99.636%
2026-07-23	35.0000	35.0000	31.5800	31.7300	-14.243%	9	97	-99.685%
2026-07-22	37.0000	37.0000	37.0000	37.0000	+20.130%	1	90	-99.730%
2026-07-20	33.5000	33.5000	30.8000	30.8000	-6.667%	4	90	-99.675%
2026-07-17	29.4900	33.0000	26.3000	33.0000	-37.262%	18	88	-99.697%
2026-07-16	52.6000	52.6000	52.6000	52.6000	-24.098%	1	87	-99.810%
2026-07-09	69.3000	69.3000	69.3000	69.3000	-11.211%	1	87	-99.856%
2026-06-16	78.0500	78.0500	78.0500	78.0500	+6.947%	1	86	-99.872%
2026-06-09	72.9800	72.9800	72.9800	72.9800	-0.599%	1	86	-99.863%
2026-06-05	73.4200	73.4200	73.4200	73.4200	+6.514%	1	87	-99.864%
2026-05-22	71.9500	71.9500	68.9300	68.9300	+33.147%	2	86	-99.855%
2026-05-21	51.7700	51.7700	51.7700	51.7700	+25.808%	1	87	-99.807%
2026-05-19	41.1500	41.1500	41.1500	41.1500	+6.966%	1	87	-99.757%
2026-04-30	36.1000	38.7000	36.1000	38.4700	+13.817%	17	87	-99.740%
2026-04-29	33.7500	33.8000	33.7500	33.8000	-1.170%	2	73	-99.704%
2026-04-28	42.6500	42.6500	34.2000	34.2000	-26.134%	6	73	-99.708%
2026-04-27	44.9600	46.8700	43.3000	46.3000	+3.672%	9	74	-99.784%
2026-04-24	41.3700	44.6600	41.3700	44.6600	+10.545%	4	72	-99.776%
2026-04-22	40.4000	40.4000	40.4000	40.4000	+36.486%	1	70	-99.752%
2026-04-17	29.7000	29.7000	29.5000	29.6000	+22.822%	25	69	-99.662%
2026-04-15	24.1700	24.1700	24.1000	24.1000	+37.714%	2	61	-99.585%
2026-04-02	17.0000	17.5000	16.0000	17.5000	-1.074%	39	22	-99.429%
2026-03-31	17.6900	17.6900	17.6900	17.6900	-2.265%	1	22	-99.435%
2026-03-27	18.1000	18.1000	18.1000	18.1000	-4.737%	1	22	-99.448%
2026-03-26	19.0000	19.0000	19.0000	19.0000	-25.781%	9	22	-99.474%
2026-03-23	25.9500	25.9500	25.6000	25.6000	+17.972%	3	17	-99.609%
2026-03-20	21.7000	21.7000	21.7000	21.7000	-5.734%	3	16	-99.539%
2026-03-12	23.0200	23.0200	23.0200	23.0200	+14.527%	1	15	-99.566%
2026-02-23	20.1000	20.1000	20.1000	20.1000	-16.942%	4	15	-99.502%
2026-02-19	24.2000	24.2000	24.2000	24.2000	-14.488%	3	11	-99.587%
2026-02-18	28.3000	28.3000	28.3000	28.3000	+29.817%	1	8	-99.647%
2026-02-17	26.0000	26.0000	21.8000	21.8000	+43.421%	2	8	-99.541%
2026-02-03	15.8000	15.8000	15.2000	15.2000	-35.865%	2	8	-99.342%
2026-02-02	23.7000	23.7000	23.7000	23.7000	-32.286%	2	7	-99.578%
2026-01-21	35.0000	35.0000	35.0000	35.0000	-6.116%	1	6	-99.714%
2026-01-08	37.3000	37.3000	37.2800	37.2800	+0.757%	4	6	-99.732%
2025-12-30	37.0000	37.0000	37.0000	37.0000	-9.646%	1	4	-99.730%
2025-12-02	40.9500	40.9500	40.9500	40.9500	+15.190%	1	5	-99.756%
2025-11-24	35.5500	35.5500	35.5500	35.5500	-14.337%	1	5	-99.719%
2025-11-20	41.5000	41.5000	41.5000	41.5000	-27.826%	1	6	-99.759%
2025-10-30	57.5000	57.5000	57.5000	57.5000	+11.977%	1	5	-99.826%
2025-10-23	51.3500	51.3500	51.3500	51.3500	-22.197%	1	5	-99.805%
2025-10-01	66.0000	66.0000	66.0000	66.0000	-16.646%	1	5	-99.848%
2025-09-23	79.1800	79.1800	79.1800	79.1800	+44.489%	2	6	-99.874%
2025-09-10	54.8000	54.8000	54.8000	54.8000	-22.871%	1	8	-99.818%
2025-09-09	71.0500	71.0500	71.0500	71.0500	+8.127%	1	7	-99.859%
2025-08-28	65.7100	65.7100	65.7100	65.7100	-6.035%	2	6	-99.848%
2025-08-07	69.9300	69.9300	69.9300	69.9300	+48.157%	1	5	-99.857%
2025-07-15	47.2000	47.2000	47.2000	47.2000	-4.646%	2	6	-99.788%
2025-07-09	49.5000	49.5000	49.5000	49.5000	+0.081%	2	4	-99.798%
2025-07-07	50.0000	50.0000	49.4600	49.4600	0.000%	2	2	-99.798%