Dark

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

EOD

Sep 16, 2026

0.0500-89.796%(-0.4400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0500	0.0500	0.0500	0.0500	-89.796%	2	1,168	0.000%
2026-09-15	0.5000	0.5000	0.4900	0.4900	-28.986%	2	1,168	-89.796%
2026-09-14	0.6900	0.6900	0.6900	0.6900	+30.189%	1	1,170	-92.754%
2026-09-11	0.2700	1.0500	0.1000	0.5300	-41.111%	357	1,171	-90.566%
2026-09-10	0.9000	0.9000	0.9000	0.9000	+125.000%	1	1,331	-94.444%
2026-09-08	0.4000	0.4000	0.4000	0.4000	-16.667%	3	1,332	-87.500%
2026-09-04	0.5300	0.5300	0.4800	0.4800	-14.286%	2	1,335	-89.583%
2026-09-03	0.3500	0.7700	0.3500	0.5600	+40.000%	615	1,335	-91.071%
2026-09-02	1.8500	1.8500	0.4000	0.4000	-56.522%	19	845	-87.500%
2026-09-01	3.8700	3.8700	0.9200	0.9200	-87.042%	3	842	-94.565%
2026-08-31	6.6000	7.1000	6.6000	7.1000	-2.204%	8	842	-99.296%
2026-08-28	7.6000	9.3300	7.2600	7.2600	-32.213%	4	843	-99.311%
2026-08-27	7.1000	10.7600	7.1000	10.7100	+57.500%	19	846	-99.533%
2026-08-26	6.2900	6.8000	6.2000	6.8000	+4.777%	16	846	-99.265%
2026-08-25	4.0000	6.5000	3.6000	6.4900	+188.444%	59	848	-99.230%
2026-08-24	2.1800	2.2500	1.8400	2.2500	-12.451%	29	825	-97.778%
2026-08-21	2.1700	2.5700	2.1500	2.5700	-3.745%	7	799	-98.054%
2026-08-20	2.3500	3.4000	2.2500	2.6700	-16.563%	696	797	-98.127%
2026-08-19	3.2000	3.4000	3.0000	3.2000	+6.667%	19	176	-98.438%
2026-08-18	3.3000	3.9000	3.0000	3.0000	-43.396%	9	170	-98.333%
2026-08-17	7.7500	7.7500	5.3000	5.3000	-10.924%	8	172	-99.057%
2026-08-14	5.3000	6.2500	5.1000	5.9500	-15.000%	50	172	-99.160%
2026-08-13	6.3000	7.0000	6.3000	7.0000	+22.807%	9	131	-99.286%
2026-08-12	7.6800	7.6800	5.7000	5.7000	-28.302%	21	133	-99.123%
2026-08-11	8.3400	8.3400	7.2000	7.9500	-33.249%	9	119	-99.371%
2026-08-10	13.1000	13.3000	11.9100	11.9100	-4.720%	9	114	-99.580%
2026-08-07	19.0900	19.0900	12.5000	12.5000	-19.355%	3	112	-99.600%
2026-08-06	15.6000	16.2000	15.4300	15.5000	-5.430%	6	111	-99.677%
2026-08-05	18.2000	18.2000	15.6000	16.3900	-9.945%	5	110	-99.695%
2026-08-04	19.0000	19.0000	18.2000	18.2000	+8.462%	4	108	-99.725%
2026-08-03	16.6500	16.7800	16.3000	16.7800	-4.114%	3	107	-99.702%
2026-07-31	17.5000	17.5000	17.5000	17.5000	+18.243%	1	105	-99.714%
2026-07-30	15.8000	15.8000	14.8000	14.8000	-35.652%	3	105	-99.662%
2026-07-29	23.0000	23.0000	23.0000	23.0000	-1.118%	2	105	-99.783%
2026-07-28	21.5000	24.3000	21.5000	23.2600	-3.884%	8	105	-99.785%
2026-07-27	24.2000	24.2000	24.2000	24.2000	-9.701%	1	100	-99.793%
2026-07-22	27.1000	27.1000	26.8000	26.8000	+3.077%	4	100	-99.813%
2026-07-21	26.0000	26.0000	26.0000	26.0000	+13.985%	1	97	-99.808%
2026-07-20	22.8100	22.8100	22.8100	22.8100	-3.224%	2	96	-99.781%
2026-07-17	23.8900	23.8900	23.5700	23.5700	-59.080%	2	96	-99.788%
2026-06-22	57.6000	57.6000	57.6000	57.6000	-14.413%	3	95	-99.913%
2026-06-15	67.3000	67.3000	67.3000	67.3000	-12.256%	1	97	-99.926%
2026-06-03	76.9000	76.9000	76.7000	76.7000	-8.319%	2	96	-99.935%
2026-06-01	83.0000	83.6600	83.0000	83.6600	+59.931%	2	96	-99.940%
2026-05-28	52.3100	52.3100	52.3100	52.3100	-13.322%	2	97	-99.904%
2026-05-26	60.3500	60.3500	60.3500	60.3500	+13.868%	1	98	-99.917%
2026-05-22	53.0000	53.0000	53.0000	53.0000	+44.022%	1	100	-99.906%
2026-05-18	36.8000	36.8000	36.8000	36.8000	-4.663%	1	100	-99.864%
2026-05-15	39.1000	39.1000	38.3000	38.6000	-4.762%	9	100	-99.870%
2026-05-14	40.4000	40.5300	40.4000	40.5300	-17.370%	3	106	-99.877%
2026-05-11	47.4800	49.0500	47.4800	49.0500	+4.140%	2	106	-99.898%
2026-05-08	47.1000	47.1000	47.1000	47.1000	+11.427%	5	106	-99.894%
2026-05-06	41.5200	42.2700	41.5200	42.2700	+2.349%	7	106	-99.882%
2026-05-05	41.5500	42.6000	41.3000	41.3000	+1.724%	7	106	-99.879%
2026-05-04	41.2900	41.2900	39.4000	40.6000	+19.131%	27	106	-99.877%
2026-05-01	34.0800	34.0800	34.0800	34.0800	+20.424%	1	86	-99.853%
2026-04-30	27.6700	28.3000	27.6700	28.3000	+6.792%	4	86	-99.823%
2026-04-29	26.2000	26.5000	26.2000	26.5000	-5.018%	7	85	-99.811%
2026-04-28	34.1000	34.1000	27.9000	27.9000	-24.899%	2	78	-99.821%
2026-04-27	36.3000	37.1500	34.7000	37.1500	+6.784%	6	77	-99.865%
2026-04-24	32.7200	34.7900	32.7200	34.7900	+11.150%	12	77	-99.856%
2026-04-21	32.2000	32.2000	31.3000	31.3000	+14.652%	6	78	-99.840%
2026-04-20	27.3000	27.3000	27.3000	27.3000	+20.264%	2	78	-99.817%
2026-04-17	23.2000	23.2000	22.7000	22.7000	+27.171%	23	77	-99.780%
2026-04-15	17.8600	17.8600	17.8500	17.8500	+48.502%	2	56	-99.720%
2026-04-07	12.0200	12.0200	12.0200	12.0200	-7.538%	1	54	-99.584%
2026-04-01	13.1000	13.1000	13.0000	13.0000	-4.412%	2	54	-99.615%
2026-03-31	12.7800	13.6000	12.7800	13.6000	+12.397%	6	52	-99.632%
2026-03-30	12.1000	12.1000	12.1000	12.1000	-17.123%	2	46	-99.587%
2026-03-26	14.6000	14.6000	14.6000	14.6000	-8.693%	2	44	-99.658%
2026-03-24	14.0300	15.9900	14.0300	15.9900	-3.675%	2	42	-99.687%
2026-03-23	16.6000	16.6000	16.6000	16.6000	-8.791%	2	44	-99.699%
2026-03-20	18.2000	18.2000	18.2000	18.2000	-3.191%	3	42	-99.725%
2026-03-18	18.8000	18.8000	18.8000	18.8000	-8.293%	2	42	-99.734%
2026-03-17	20.5000	20.5000	20.5000	20.5000	+7.330%	1	42	-99.756%
2026-03-16	19.6000	19.6000	19.1000	19.1000	-2.051%	7	42	-99.738%
2026-03-12	19.5000	19.5000	19.5000	19.5000	-17.021%	3	36	-99.744%
2026-03-04	21.5000	23.5000	21.5000	23.5000	+50.160%	2	35	-99.787%
2026-02-23	17.0000	17.0000	15.6500	15.6500	-25.476%	5	35	-99.681%
2026-02-20	21.0000	21.0000	21.0000	21.0000	+13.514%	1	31	-99.762%
2026-02-19	19.0700	19.0700	18.5000	18.5000	-25.852%	2	32	-99.730%
2026-02-18	24.9500	24.9500	24.9500	24.9500	+44.470%	1	31	-99.800%
2026-02-17	17.2200	17.2700	17.2200	17.2700	-14.926%	8	31	-99.710%
2026-02-11	20.3000	20.3000	20.3000	20.3000	-2.169%	20	39	-99.754%
2026-02-10	20.7000	20.7500	20.7000	20.7500	+53.137%	21	59	-99.759%
2026-02-03	13.5500	13.5500	13.5500	13.5500	-22.792%	1	78	-99.631%
2026-02-02	17.5500	17.5500	17.5500	17.5500	-10.046%	1	79	-99.715%
2026-01-30	18.8000	19.5100	18.8000	19.5100	-34.530%	2	78	-99.744%
2026-01-26	29.8000	29.8000	29.8000	29.8000	+5.487%	8	78	-99.832%
2026-01-23	28.2500	28.2500	28.2500	28.2500	+3.670%	20	70	-99.823%
2026-01-22	27.2500	27.2500	27.2500	27.2500	-16.154%	20	50	-99.817%
2026-01-15	32.2000	32.5000	32.2000	32.5000	+22.642%	2	30	-99.846%
2026-01-14	26.7000	26.7000	26.5000	26.5000	-16.850%	2	30	-99.811%
2026-01-12	31.5000	31.8700	31.5000	31.8700	+10.353%	2	30	-99.843%
2026-01-09	29.0000	29.0000	28.8800	28.8800	-0.138%	4	28	-99.827%
2026-01-08	28.9200	28.9200	28.9200	28.9200	+15.680%	10	28	-99.827%
2026-01-06	25.0000	25.0000	25.0000	25.0000	-29.379%	1	18	-99.800%
2025-12-12	35.4000	35.4000	35.4000	35.4000	-5.600%	1	18	-99.859%
2025-12-03	36.7000	37.5000	36.7000	37.5000	-21.053%	2	17	-99.867%
2025-10-31	47.5000	47.5000	47.5000	47.5000	-0.210%	1	16	-99.895%
2025-10-28	47.6000	47.6000	47.6000	47.6000	+9.753%	1	16	-99.895%
2025-10-22	43.3700	43.3700	43.3700	43.3700	+6.560%	1	17	-99.885%
2025-10-17	41.8000	41.8000	40.7000	40.7000	-3.095%	6	17	-99.877%
2025-10-13	42.0000	42.0000	42.0000	42.0000	-25.000%	1	11	-99.881%
2025-10-07	56.0000	56.0000	56.0000	56.0000	-18.569%	1	10	-99.911%
2025-09-19	68.7700	68.7700	68.7700	68.7700	+30.000%	2	10	-99.927%
2025-09-15	52.9000	52.9000	52.9000	52.9000	+27.470%	1	12	-99.905%
2025-09-10	41.5000	41.5000	40.7800	41.5000	-27.001%	6	11	-99.880%
2025-09-08	57.5800	57.5800	56.7400	56.8500	+9.919%	9	12	-99.912%
2025-08-29	51.8600	51.8600	50.4600	51.7200	-2.964%	9	8	-99.903%
2025-08-28	53.3000	53.3000	53.3000	53.3000	+3.899%	1	8	-99.906%
2025-08-20	51.3000	51.3000	51.3000	51.3000	-3.208%	1	8	-99.903%
2025-08-19	53.0000	53.0000	53.0000	53.0000	-1.524%	1	7	-99.906%
2025-08-18	53.8200	53.8200	53.8200	53.8200	+0.410%	1	7	-99.907%
2025-08-15	53.2000	53.6000	53.2000	53.6000	-2.581%	2	7	-99.907%
2025-08-11	54.9000	55.0200	54.9000	55.0200	-10.245%	2	6	-99.909%
2025-08-01	60.7000	61.3000	60.7000	61.3000	+58.398%	4	6	-99.918%
2025-07-22	38.6000	38.7000	38.6000	38.7000	0.000%	2	2	-99.871%