Dark

CDNS20260918C340
CDNS Sep 18 2026 340.00 Call (CDNS260918C00340000)
option OPRA

EOD

Sep 10, 2026

0.2000-13.043%(-0.0300)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2500	0.2500	0.0500	0.2000	-13.043%	27	168	0.000%
2026-09-08	0.6000	0.6000	0.2300	0.2300	-45.238%	11	161	-13.043%
2026-09-04	0.6000	0.7300	0.4200	0.4200	-53.333%	3	164	-52.381%
2026-09-02	0.9000	0.9000	0.9000	0.9000	-56.098%	1	164	-77.778%
2026-09-01	5.6000	5.6000	2.0500	2.0500	-81.810%	12	164	-90.244%
2026-08-31	10.5900	11.2700	10.5900	11.2700	-0.705%	3	164	-98.225%
2026-08-28	11.3500	11.3500	11.3500	11.3500	-26.299%	1	162	-98.238%
2026-08-27	10.0000	15.4000	10.0000	15.4000	+57.143%	52	163	-98.701%
2026-08-26	12.8500	12.8500	9.8000	9.8000	-3.448%	69	199	-97.959%
2026-08-25	6.5000	10.1500	6.5000	10.1500	+190.000%	34	195	-98.030%
2026-08-24	3.5000	3.5000	3.2500	3.5000	-30.000%	6	177	-94.286%
2026-08-21	3.9000	5.2000	3.9000	5.0000	+21.951%	11	174	-96.000%
2026-08-20	3.7300	4.1700	3.7300	4.1000	-22.642%	4	170	-95.122%
2026-08-19	5.3200	5.3200	4.7500	5.3000	-3.636%	6	168	-96.226%
2026-08-18	5.6200	6.0300	5.5000	5.5000	-32.099%	9	164	-96.364%
2026-08-17	10.0000	10.0000	7.7200	8.1000	-5.814%	91	168	-97.531%
2026-08-14	8.0000	8.6000	7.4500	8.6000	-6.522%	3	83	-97.674%
2026-08-13	9.0000	9.2000	9.0000	9.2000	-3.158%	34	82	-97.826%
2026-08-12	10.4000	10.4000	9.5000	9.5000	-12.684%	2	54	-97.895%
2026-08-11	10.8800	10.8800	10.8800	10.8800	-25.479%	1	53	-98.162%
2026-08-10	14.6000	14.6000	14.6000	14.6000	-19.515%	1	52	-98.630%
2026-08-07	19.4500	19.4500	18.1400	18.1400	-9.300%	2	53	-98.897%
2026-08-06	18.8000	20.7000	18.8000	20.0000	-0.498%	4	52	-99.000%
2026-08-05	20.0700	20.1000	20.0000	20.1000	-16.215%	5	50	-99.005%
2026-08-04	24.1600	24.1700	23.9900	23.9900	+11.065%	4	46	-99.166%
2026-08-03	20.3000	21.6000	20.3000	21.6000	-6.897%	6	48	-99.074%
2026-07-31	23.2000	23.2000	23.2000	23.2000	+20.833%	1	43	-99.138%
2026-07-30	19.9000	19.9000	19.2000	19.2000	-16.703%	2	43	-98.958%
2026-07-29	23.0500	23.0500	23.0500	23.0500	-14.945%	1	43	-99.132%
2026-07-28	31.4000	31.4000	27.1000	27.1000	-6.131%	3	43	-99.262%
2026-07-27	28.2000	28.8700	28.2000	28.8700	+24.924%	5	44	-99.307%
2026-07-24	24.7600	24.7600	23.1100	23.1100	-11.422%	3	42	-99.135%
2026-07-23	29.0000	29.9600	26.0900	26.0900	-6.821%	12	41	-99.233%
2026-07-22	29.6000	29.6000	28.0000	28.0000	-8.467%	7	41	-99.286%
2026-07-21	30.5900	30.5900	30.5900	30.5900	+16.312%	1	41	-99.346%
2026-07-20	28.6000	28.6000	26.3000	26.3000	-0.379%	2	41	-99.240%
2026-07-17	25.6000	28.0300	25.6000	26.4000	-62.500%	12	40	-99.242%
2026-06-17	70.4000	70.4000	70.4000	70.4000	-21.341%	1	30	-99.716%
2026-06-04	89.5000	89.5000	89.5000	89.5000	+37.692%	1	31	-99.777%
2026-05-22	65.0000	65.0000	65.0000	65.0000	+62.500%	1	31	-99.692%
2026-05-18	40.2000	40.3000	39.0000	40.0000	-12.664%	12	31	-99.500%
2026-05-14	45.8000	45.8000	45.8000	45.8000	+1.846%	1	34	-99.563%
2026-05-06	44.9700	44.9700	44.9700	44.9700	-4.421%	2	33	-99.555%
2026-05-05	47.0500	47.0500	47.0500	47.0500	+16.807%	3	35	-99.575%
2026-05-01	40.2500	40.2800	40.2500	40.2800	+36.081%	10	43	-99.503%
2026-04-29	29.6000	29.6000	29.6000	29.6000	-7.788%	2	43	-99.324%
2026-04-28	38.0000	38.0000	32.1000	32.1000	-24.239%	4	43	-99.377%
2026-04-27	40.2100	42.3700	40.2100	42.3700	+8.419%	14	45	-99.528%
2026-04-24	39.0800	39.0800	39.0800	39.0800	+40.072%	4	35	-99.488%
2026-04-20	26.3500	27.9000	26.3500	27.9000	+8.140%	44	39	-99.283%
2026-04-17	27.1400	27.1400	25.8000	25.8000	+4.074%	12	70	-99.225%
2026-04-16	24.7900	24.7900	24.7900	24.7900	+123.333%	1	71	-99.193%
2026-04-13	11.1000	11.1000	11.1000	11.1000	-33.373%	1	71	-98.198%
2026-04-08	16.6600	16.6600	16.6600	16.6600	+18.156%	9	70	-98.800%
2026-04-06	14.1000	14.1000	14.1000	14.1000	-11.985%	1	61	-98.582%
2026-04-01	15.8000	16.0200	15.8000	16.0200	+5.395%	3	60	-98.752%
2026-03-31	14.0400	15.2000	14.0400	15.2000	-30.909%	5	57	-98.684%
2026-03-19	22.0000	22.0000	22.0000	22.0000	+5.263%	1	52	-99.091%
2026-03-16	20.9000	20.9000	20.9000	20.9000	-5.430%	43	51	-99.043%
2026-03-12	22.1000	22.1000	22.1000	22.1000	-7.143%	3	14	-99.095%
2026-03-10	23.8000	23.8000	23.8000	23.8000	-10.861%	1	13	-99.160%
2026-02-18	26.7000	26.7000	26.7000	26.7000	-18.771%	1	12	-99.251%
2025-12-29	32.8700	32.8700	32.8700	32.8700	-2.751%	1	11	-99.392%
2025-12-01	33.8000	33.8000	33.8000	33.8000	-2.790%	3	11	-99.408%
2025-11-20	34.7700	34.7700	34.7700	34.7700	+3.544%	1	12	-99.425%
2025-11-18	33.5800	33.5800	33.5800	33.5800	-17.595%	1	13	-99.404%
2025-11-11	40.7500	40.7500	40.7500	40.7500	-3.436%	1	13	-99.509%
2025-11-07	42.2000	42.2000	42.2000	42.2000	-17.336%	1	13	-99.526%
2025-11-03	51.0500	51.0500	50.8800	51.0500	-2.965%	3	11	-99.608%
2025-10-28	52.6100	52.6100	52.6100	52.6100	-10.951%	1	11	-99.620%
2025-08-13	59.0800	59.0800	59.0800	59.0800	-13.130%	4	10	-99.661%
2025-08-06	68.0000	68.0300	68.0000	68.0100	+6.266%	5	10	-99.706%
2025-08-01	64.0000	64.0000	64.0000	64.0000	-11.111%	1	11	-99.688%
2025-07-29	70.8600	72.0000	70.8600	72.0000	+41.677%	3	11	-99.722%
2025-07-28	49.9700	51.0000	49.9700	50.8200	-1.892%	9	9	-99.606%
2025-07-25	51.8000	51.8000	51.8000	51.8000	0.000%	2	2	-99.614%