Dark

CDNS20260918C360
CDNS Sep 18 2026 360.00 Call (CDNS260918C00360000)
option OPRA

EOD

Sep 14, 2026

0.6800+36.000%(+0.1800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.6800	0.6800	0.6800	0.6800	+36.000%	1	619	0.000%
2026-09-10	0.5000	0.5000	0.5000	0.5000	-16.667%	1	620	+36.000%
2026-09-04	0.6000	0.6000	0.6000	0.6000	+122.222%	1	621	+13.333%
2026-09-02	0.5400	0.8000	0.2500	0.2700	-50.909%	57	621	+151.852%
2026-09-01	2.5600	2.5600	0.3200	0.5500	-84.722%	71	619	+23.636%
2026-08-31	3.9300	4.3500	3.4900	3.6000	-14.286%	37	639	-81.111%
2026-08-28	6.2000	6.2000	3.6000	4.2000	-38.235%	72	623	-83.810%
2026-08-27	6.3000	6.8000	6.3000	6.8000	+71.717%	4	611	-90.000%
2026-08-26	3.0500	5.1800	3.0500	3.9600	+1.799%	79	608	-82.828%
2026-08-25	2.3000	3.8900	2.3000	3.8900	+168.276%	62	608	-82.519%
2026-08-24	1.5000	1.5000	0.6000	1.4500	-16.667%	6	584	-53.103%
2026-08-21	1.6500	2.2500	1.6500	1.7400	+16.779%	6	584	-60.920%
2026-08-20	2.1000	2.1000	1.3500	1.4900	-29.048%	6	587	-54.362%
2026-08-19	2.2000	2.2000	2.1000	2.1000	-9.091%	2	586	-67.619%
2026-08-18	2.4500	2.4500	2.2500	2.3100	-32.059%	7	586	-70.563%
2026-08-17	3.0000	4.3000	3.0000	3.4000	-17.073%	23	587	-80.000%
2026-08-14	3.3000	4.2000	3.3000	4.1000	+1.990%	275	575	-83.415%
2026-08-13	4.0200	4.0200	4.0200	4.0200	-17.959%	1	302	-83.085%
2026-08-12	4.9000	4.9000	4.9000	4.9000	-10.909%	1	302	-86.122%
2026-08-11	5.5000	5.5000	5.5000	5.5000	-12.560%	1	302	-87.636%
2026-08-10	9.6000	9.8000	6.2900	6.2900	-31.630%	51	301	-89.189%
2026-08-07	12.5000	12.5000	9.2000	9.2000	-23.333%	6	283	-92.609%
2026-08-06	12.0000	12.0000	12.0000	12.0000	-16.376%	1	283	-94.333%
2026-08-05	14.3500	14.3500	14.3500	14.3500	+3.986%	1	282	-95.261%
2026-07-31	13.8000	13.8000	13.8000	13.8000	-29.807%	1	281	-95.072%
2026-07-28	24.3000	24.4000	18.6000	19.6600	-3.057%	52	281	-96.541%
2026-07-27	20.1000	20.4000	19.0000	20.2800	+21.437%	423	286	-96.647%
2026-07-24	16.7000	16.7000	16.7000	16.7000	-10.838%	1	101	-95.928%
2026-07-23	18.7300	18.7300	18.7300	18.7300	-12.354%	1	102	-96.369%
2026-07-22	22.1000	22.1000	21.0400	21.3700	+12.474%	3	103	-96.818%
2026-07-20	18.4600	19.0000	18.4600	19.0000	+1.064%	3	102	-96.421%
2026-07-17	19.7000	19.7000	18.8000	18.8000	-46.802%	2	99	-96.383%
2026-07-16	35.3400	35.3400	35.3400	35.3400	-21.641%	1	101	-98.076%
2026-07-06	45.1000	45.1000	45.1000	45.1000	-0.331%	61	100	-98.492%
2026-07-02	45.2800	45.2800	45.2500	45.2500	-17.727%	2	84	-98.497%
2026-06-11	55.0000	55.0000	55.0000	55.0000	+5.769%	2	84	-98.764%
2026-06-09	52.0000	52.0000	52.0000	52.0000	-15.447%	1	84	-98.692%
2026-06-08	61.5000	61.5000	61.5000	61.5000	+19.650%	4	84	-98.894%
2026-06-05	61.4000	61.4000	51.4000	51.4000	-35.019%	2	88	-98.677%
2026-06-04	79.3000	79.3000	79.1000	79.1000	+12.518%	2	88	-99.140%
2026-06-03	70.3000	70.3000	70.3000	70.3000	+29.921%	1	89	-99.033%
2026-05-26	52.2000	54.1100	52.2000	54.1100	+42.770%	2	89	-98.743%
2026-05-21	37.9000	37.9000	37.9000	37.9000	+10.174%	1	89	-98.206%
2026-05-20	30.5000	34.4000	30.5000	34.4000	+8.861%	3	89	-98.023%
2026-05-18	31.6000	31.6000	31.6000	31.6000	-7.602%	1	89	-97.848%
2026-05-15	32.2500	34.2000	32.2500	34.2000	-4.947%	9	89	-98.012%
2026-05-14	35.9800	35.9800	35.9800	35.9800	-18.227%	1	92	-98.110%
2026-05-08	44.0000	44.0000	44.0000	44.0000	+11.392%	1	92	-98.455%
2026-05-07	41.7300	41.7300	39.5000	39.5000	+5.898%	8	92	-98.278%
2026-05-05	37.2000	37.5000	37.2000	37.3000	+3.611%	27	100	-98.177%
2026-05-04	36.0000	36.0000	36.0000	36.0000	+38.037%	4	80	-98.111%
2026-04-28	32.3900	32.3900	26.0800	26.0800	-21.208%	3	76	-97.393%
2026-04-27	32.0000	33.1000	31.3300	33.1000	+6.090%	9	76	-97.946%
2026-04-24	31.4000	31.4000	31.0000	31.2000	+4.348%	9	70	-97.821%
2026-04-22	28.2000	29.9000	28.2000	29.9000	+3.068%	2	61	-97.726%
2026-04-21	29.0100	29.0100	29.0100	29.0100	+21.381%	1	62	-97.656%
2026-04-20	24.2000	24.2000	23.9000	23.9000	+20.707%	17	62	-97.155%
2026-04-17	20.2000	20.2000	19.8000	19.8000	+37.500%	6	51	-96.566%
2026-04-15	14.4000	14.4000	14.4000	14.4000	+30.909%	1	45	-95.278%
2026-04-13	11.0000	11.0000	11.0000	11.0000	+7.212%	2	45	-93.818%
2026-04-07	10.2600	10.2600	10.2600	10.2600	+0.588%	1	43	-93.372%
2026-04-06	10.5000	10.5000	10.2000	10.2000	-12.069%	3	42	-93.333%
2026-03-31	11.5000	11.6000	11.5000	11.6000	+4.505%	2	39	-94.138%
2026-03-30	11.1000	11.1000	11.1000	11.1000	-5.932%	1	37	-93.874%
2026-03-26	11.8000	11.8000	11.8000	11.8000	-4.839%	2	36	-94.237%
2026-03-25	12.4000	12.4000	12.4000	12.4000	+2.479%	1	34	-94.516%
2026-03-24	12.2000	12.2000	12.1000	12.1000	-28.824%	3	33	-94.380%
2026-03-12	17.1000	17.1000	17.0000	17.0000	+5.198%	3	30	-96.000%
2026-02-20	16.1600	16.1600	16.1600	16.1600	-0.859%	1	27	-95.792%
2026-02-19	16.6000	16.8000	16.3000	16.3000	-28.821%	7	26	-95.828%
2026-02-18	20.0000	22.9000	20.0000	22.9000	+34.706%	2	20	-97.031%
2026-02-17	17.0000	17.0000	17.0000	17.0000	-5.556%	1	20	-96.000%
2026-02-13	18.0000	18.0000	18.0000	18.0000	+27.479%	1	19	-96.222%
2026-02-06	14.1200	14.1200	14.1200	14.1200	+27.667%	1	19	-95.184%
2026-02-04	11.0700	11.0700	11.0600	11.0600	+6.346%	2	20	-93.852%
2026-02-03	10.4000	10.4000	10.4000	10.4000	-32.380%	3	20	-93.462%
2026-02-02	15.3800	15.3800	15.3800	15.3800	-18.839%	1	20	-95.579%
2026-01-29	18.9500	18.9500	18.9500	18.9500	-21.042%	1	20	-96.412%
2025-12-31	24.0000	24.0000	24.0000	24.0000	-6.615%	2	20	-97.167%
2025-12-30	25.7000	25.7000	25.7000	25.7000	-4.104%	1	20	-97.354%
2025-12-19	26.8000	26.8000	26.8000	26.8000	0.000%	1	20	-97.463%
2025-12-01	26.8000	26.8000	26.8000	26.8000	-23.429%	1	20	-97.463%
2025-11-06	35.0000	35.0000	35.0000	35.0000	-20.814%	1	19	-98.057%
2025-10-30	44.2000	44.2000	44.2000	44.2000	+5.238%	1	19	-98.462%
2025-10-29	42.0000	42.0000	42.0000	42.0000	+8.527%	4	18	-98.381%
2025-10-17	38.7000	38.7000	38.7000	38.7000	+1.842%	1	22	-98.243%
2025-10-13	39.0000	39.0000	38.0000	38.0000	-10.588%	3	21	-98.211%
2025-10-10	42.5000	42.5000	42.5000	42.5000	-15.017%	4	18	-98.400%
2025-08-28	48.5000	50.0100	48.5000	50.0100	+13.659%	2	14	-98.640%
2025-08-20	44.0000	44.0000	44.0000	44.0000	-13.962%	1	13	-98.455%
2025-08-18	51.1400	51.1400	51.1400	51.1400	+3.943%	1	14	-98.670%
2025-08-15	47.6000	49.2000	47.6000	49.2000	+3.579%	2	14	-98.618%
2025-08-14	47.9500	47.9500	47.5000	47.5000	-6.680%	3	14	-98.568%
2025-08-12	50.8000	50.9000	50.8000	50.9000	-1.547%	3	13	-98.664%
2025-08-08	51.7000	51.7000	51.7000	51.7000	-8.007%	2	12	-98.685%
2025-08-05	56.2000	56.2000	56.2000	56.2000	-1.576%	2	10	-98.790%
2025-08-04	58.5000	58.5000	57.1000	57.1000	+2.698%	9	10	-98.809%
2025-08-01	55.6000	55.6000	55.6000	55.6000	-5.571%	2	4	-98.777%
2025-07-29	58.8800	58.8800	58.8800	58.8800	+41.709%	1	2	-98.845%
2025-07-25	41.5500	41.5500	41.5500	41.5500	0.000%	1	1	-98.363%