Dark

CDNS20260918C350
CDNS Sep 18 2026 350.00 Call (CDNS260918C00350000)
option OPRA

Inactive

Jun 22, 2026

57.60-14.413%(-9.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	57.6000	57.6000	57.6000	57.6000	-14.413%	3	95	0.000%
2026-06-15	67.3000	67.3000	67.3000	67.3000	-12.256%	1	97	-14.413%
2026-06-03	76.9000	76.9000	76.7000	76.7000	-8.319%	2	96	-24.902%
2026-06-01	83.0000	83.6600	83.0000	83.6600	+59.931%	2	96	-31.150%
2026-05-28	52.3100	52.3100	52.3100	52.3100	-13.322%	2	97	+10.113%
2026-05-26	60.3500	60.3500	60.3500	60.3500	+13.868%	1	98	-4.557%
2026-05-22	53.0000	53.0000	53.0000	53.0000	+44.022%	1	100	+8.679%
2026-05-18	36.8000	36.8000	36.8000	36.8000	-4.663%	1	100	+56.522%
2026-05-15	39.1000	39.1000	38.3000	38.6000	-4.762%	9	100	+49.223%
2026-05-14	40.4000	40.5300	40.4000	40.5300	-17.370%	3	106	+42.117%
2026-05-11	47.4800	49.0500	47.4800	49.0500	+4.140%	2	106	+17.431%
2026-05-08	47.1000	47.1000	47.1000	47.1000	+11.427%	5	106	+22.293%
2026-05-06	41.5200	42.2700	41.5200	42.2700	+2.349%	7	106	+36.267%
2026-05-05	41.5500	42.6000	41.3000	41.3000	+1.724%	7	106	+39.467%
2026-05-04	41.2900	41.2900	39.4000	40.6000	+19.131%	27	106	+41.872%
2026-05-01	34.0800	34.0800	34.0800	34.0800	+20.424%	1	86	+69.014%
2026-04-30	27.6700	28.3000	27.6700	28.3000	+6.792%	4	86	+103.534%
2026-04-29	26.2000	26.5000	26.2000	26.5000	-5.018%	7	85	+117.358%
2026-04-28	34.1000	34.1000	27.9000	27.9000	-24.899%	2	78	+106.452%
2026-04-27	36.3000	37.1500	34.7000	37.1500	+6.784%	6	77	+55.047%
2026-04-24	32.7200	34.7900	32.7200	34.7900	+11.150%	12	77	+65.565%
2026-04-21	32.2000	32.2000	31.3000	31.3000	+14.652%	6	78	+84.026%
2026-04-20	27.3000	27.3000	27.3000	27.3000	+20.264%	2	78	+110.989%
2026-04-17	23.2000	23.2000	22.7000	22.7000	+27.171%	23	77	+153.744%
2026-04-15	17.8600	17.8600	17.8500	17.8500	+48.502%	2	56	+222.689%
2026-04-07	12.0200	12.0200	12.0200	12.0200	-7.538%	1	54	+379.201%
2026-04-01	13.1000	13.1000	13.0000	13.0000	-4.412%	2	54	+343.077%
2026-03-31	12.7800	13.6000	12.7800	13.6000	+12.397%	6	52	+323.529%
2026-03-30	12.1000	12.1000	12.1000	12.1000	-17.123%	2	46	+376.033%
2026-03-26	14.6000	14.6000	14.6000	14.6000	-8.693%	2	44	+294.521%
2026-03-24	14.0300	15.9900	14.0300	15.9900	-3.675%	2	42	+260.225%
2026-03-23	16.6000	16.6000	16.6000	16.6000	-8.791%	2	44	+246.988%
2026-03-20	18.2000	18.2000	18.2000	18.2000	-3.191%	3	42	+216.484%
2026-03-18	18.8000	18.8000	18.8000	18.8000	-8.293%	2	42	+206.383%
2026-03-17	20.5000	20.5000	20.5000	20.5000	+7.330%	1	42	+180.976%
2026-03-16	19.6000	19.6000	19.1000	19.1000	-2.051%	7	42	+201.571%
2026-03-12	19.5000	19.5000	19.5000	19.5000	-17.021%	3	36	+195.385%
2026-03-04	21.5000	23.5000	21.5000	23.5000	+50.160%	2	35	+145.106%
2026-02-23	17.0000	17.0000	15.6500	15.6500	-25.476%	5	35	+268.051%
2026-02-20	21.0000	21.0000	21.0000	21.0000	+13.514%	1	31	+174.286%
2026-02-19	19.0700	19.0700	18.5000	18.5000	-25.852%	2	32	+211.351%
2026-02-18	24.9500	24.9500	24.9500	24.9500	+44.470%	1	31	+130.862%
2026-02-17	17.2200	17.2700	17.2200	17.2700	-14.926%	8	31	+233.526%
2026-02-11	20.3000	20.3000	20.3000	20.3000	-2.169%	20	39	+183.744%
2026-02-10	20.7000	20.7500	20.7000	20.7500	+53.137%	21	59	+177.590%
2026-02-03	13.5500	13.5500	13.5500	13.5500	-22.792%	1	78	+325.092%
2026-02-02	17.5500	17.5500	17.5500	17.5500	-10.046%	1	79	+228.205%
2026-01-30	18.8000	19.5100	18.8000	19.5100	-34.530%	2	78	+195.233%
2026-01-26	29.8000	29.8000	29.8000	29.8000	+5.487%	8	78	+93.289%
2026-01-23	28.2500	28.2500	28.2500	28.2500	+3.670%	20	70	+103.894%
2026-01-22	27.2500	27.2500	27.2500	27.2500	-16.154%	20	50	+111.376%
2026-01-15	32.2000	32.5000	32.2000	32.5000	+22.642%	2	30	+77.231%
2026-01-14	26.7000	26.7000	26.5000	26.5000	-16.850%	2	30	+117.358%
2026-01-12	31.5000	31.8700	31.5000	31.8700	+10.353%	2	30	+80.734%
2026-01-09	29.0000	29.0000	28.8800	28.8800	-0.138%	4	28	+99.446%
2026-01-08	28.9200	28.9200	28.9200	28.9200	+15.680%	10	28	+99.170%
2026-01-06	25.0000	25.0000	25.0000	25.0000	-29.379%	1	18	+130.400%
2025-12-12	35.4000	35.4000	35.4000	35.4000	-5.600%	1	18	+62.712%
2025-12-03	36.7000	37.5000	36.7000	37.5000	-21.053%	2	17	+53.600%
2025-10-31	47.5000	47.5000	47.5000	47.5000	-0.210%	1	16	+21.263%
2025-10-28	47.6000	47.6000	47.6000	47.6000	+9.753%	1	16	+21.008%
2025-10-22	43.3700	43.3700	43.3700	43.3700	+6.560%	1	17	+32.811%
2025-10-17	41.8000	41.8000	40.7000	40.7000	-3.095%	6	17	+41.523%
2025-10-13	42.0000	42.0000	42.0000	42.0000	-25.000%	1	11	+37.143%
2025-10-07	56.0000	56.0000	56.0000	56.0000	-18.569%	1	10	+2.857%
2025-09-19	68.7700	68.7700	68.7700	68.7700	+30.000%	2	10	-16.243%
2025-09-15	52.9000	52.9000	52.9000	52.9000	+27.470%	1	12	+8.885%
2025-09-10	41.5000	41.5000	40.7800	41.5000	-27.001%	6	11	+38.795%
2025-09-08	57.5800	57.5800	56.7400	56.8500	+9.919%	9	12	+1.319%
2025-08-29	51.8600	51.8600	50.4600	51.7200	-2.964%	9	8	+11.369%
2025-08-28	53.3000	53.3000	53.3000	53.3000	+3.899%	1	8	+8.068%
2025-08-20	51.3000	51.3000	51.3000	51.3000	-3.208%	1	8	+12.281%
2025-08-19	53.0000	53.0000	53.0000	53.0000	-1.524%	1	7	+8.679%
2025-08-18	53.8200	53.8200	53.8200	53.8200	+0.410%	1	7	+7.023%
2025-08-15	53.2000	53.6000	53.2000	53.6000	-2.581%	2	7	+7.463%
2025-08-11	54.9000	55.0200	54.9000	55.0200	-10.245%	2	6	+4.689%
2025-08-01	60.7000	61.3000	60.7000	61.3000	+58.398%	4	6	-6.036%
2025-07-22	38.6000	38.7000	38.6000	38.7000	0.000%	2	2	+48.837%