Dark

CDNS20260918C370
CDNS Sep 18 2026 370.00 Call (CDNS260918C00370000)
option OPRA

EOD

Sep 16, 2026

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0500	0.0500	0.0500	0.0500	0.000%	2	350	0.000%
2026-09-14	0.0500	0.0500	0.0500	0.0500	-37.500%	1	352	0.000%
2026-09-11	0.0800	0.0800	0.0800	0.0800	-92.308%	1	352	-37.500%
2026-09-08	1.0400	1.0400	1.0400	1.0400	-9.565%	1	352	-95.192%
2026-09-04	1.1500	1.1500	1.1500	1.1500	+475.000%	1	354	-95.652%
2026-09-02	0.3000	0.3000	0.1500	0.2000	-13.043%	4	354	-75.000%
2026-09-01	1.1700	1.7000	0.2300	0.2300	-88.325%	64	356	-78.261%
2026-08-31	2.2000	2.4500	1.8500	1.9700	-12.444%	59	368	-97.462%
2026-08-28	2.8000	2.8000	2.2500	2.2500	-46.301%	4	346	-97.778%
2026-08-27	3.9000	4.2000	3.8200	4.1900	+71.020%	23	347	-98.807%
2026-08-26	1.9500	3.2300	1.9500	2.4500	+22.500%	5	330	-97.959%
2026-08-25	2.0000	2.0000	2.0000	2.0000	+37.931%	15	326	-97.500%
2026-08-24	1.4500	1.4500	1.4500	1.4500	+2.113%	1	311	-96.552%
2026-08-19	1.4200	1.4200	1.4200	1.4200	+5.185%	3	311	-96.479%
2026-08-18	1.9800	1.9800	1.3500	1.3500	-37.209%	63	312	-96.296%
2026-08-17	2.3000	2.3000	2.0800	2.1500	-17.625%	8	326	-97.674%
2026-08-14	2.6100	2.6100	2.6100	2.6100	+0.385%	5	320	-98.084%
2026-08-13	2.6000	2.6000	2.6000	2.6000	-23.529%	1	320	-98.077%
2026-08-12	4.1700	4.1700	3.3500	3.4000	0.000%	123	320	-98.529%
2026-08-11	3.8900	4.3500	2.5500	3.4000	-32.000%	128	387	-98.529%
2026-08-10	7.0000	7.0000	5.0000	5.0000	-45.355%	26	480	-99.000%
2026-08-06	9.1500	9.1500	9.1500	9.1500	-16.818%	1	485	-99.454%
2026-08-04	11.5000	11.6200	11.0000	11.0000	-0.542%	19	485	-99.545%
2026-08-03	9.9000	11.0600	9.9000	11.0600	+0.272%	2	485	-99.548%
2026-07-31	11.0300	11.0300	11.0300	11.0300	-25.973%	2	484	-99.547%
2026-07-24	14.9000	14.9000	14.9000	14.9000	-5.636%	1	484	-99.664%
2026-07-23	15.7900	15.7900	15.7900	15.7900	-7.769%	1	484	-99.683%
2026-07-22	17.7000	17.7000	17.1200	17.1200	-19.813%	2	485	-99.708%
2026-07-21	19.1000	21.3500	19.1000	21.3500	+26.556%	2	485	-99.766%
2026-07-20	16.9800	16.9800	16.8700	16.8700	-8.065%	7	483	-99.704%
2026-07-17	18.3500	18.3500	18.3500	18.3500	-40.978%	3	476	-99.728%
2026-07-16	29.9700	31.0900	29.9700	31.0900	-22.275%	3	476	-99.839%
2026-07-14	39.8000	40.0000	39.8000	40.0000	-12.930%	3	475	-99.875%
2026-07-10	45.9400	45.9400	45.9400	45.9400	+1.525%	1	473	-99.891%
2026-07-09	42.5000	45.2500	42.5000	45.2500	+19.079%	2	473	-99.890%
2026-07-08	38.0000	38.0000	38.0000	38.0000	+6.145%	1	474	-99.868%
2026-07-07	35.8000	35.8000	35.8000	35.8000	-10.723%	1	474	-99.860%
2026-07-06	40.1000	40.1000	40.1000	40.1000	-4.751%	1	473	-99.875%
2026-06-29	46.5600	46.5600	42.1000	42.1000	+7.261%	59	472	-99.881%
2026-06-25	39.2500	39.2500	39.2500	39.2500	-6.770%	2	432	-99.873%
2026-06-24	42.1000	42.1000	42.1000	42.1000	-11.740%	2	432	-99.881%
2026-06-23	47.8000	47.8000	47.7000	47.7000	-10.439%	2	431	-99.895%
2026-06-18	52.0000	53.2600	52.0000	53.2600	-11.821%	4	426	-99.906%
2026-06-09	60.4000	60.4000	60.4000	60.4000	-13.739%	1	426	-99.917%
2026-06-01	70.0200	70.0200	70.0200	70.0200	+137.356%	5	426	-99.929%
2026-05-20	29.5000	29.5000	29.5000	29.5000	+10.902%	3	426	-99.831%
2026-05-18	26.4000	26.6000	26.4000	26.6000	-11.037%	105	348	-99.812%
2026-05-15	29.3000	30.2000	29.3000	29.9000	-4.167%	5	348	-99.833%
2026-05-14	31.2000	31.2000	31.2000	31.2000	-2.194%	1	353	-99.840%
2026-05-13	31.9000	31.9000	31.9000	31.9000	-14.933%	10	363	-99.843%
2026-05-11	37.0000	37.5000	37.0000	37.5000	+16.135%	118	363	-99.867%
2026-05-06	31.9700	32.2900	31.9700	32.2900	-1.555%	3	300	-99.845%
2026-05-05	33.3000	33.3500	32.8000	32.8000	+5.128%	43	300	-99.848%
2026-05-04	31.2000	31.2000	31.2000	31.2000	+14.370%	1	258	-99.840%
2026-05-01	27.2800	27.2800	27.2800	27.2800	-0.800%	2	256	-99.817%
2026-04-24	28.5000	28.5000	27.5000	27.5000	+8.696%	5	256	-99.818%
2026-04-22	25.5000	25.5000	25.0000	25.3000	+5.461%	3	252	-99.802%
2026-04-21	24.7600	24.7600	23.9900	23.9900	+14.238%	2	250	-99.792%
2026-04-20	21.0000	21.0000	21.0000	21.0000	+22.093%	1	250	-99.762%
2026-04-17	17.7000	17.7000	17.2000	17.2000	+39.271%	17	249	-99.709%
2026-04-15	12.3500	12.3500	12.3500	12.3500	+40.341%	1	242	-99.595%
2026-04-06	8.8000	8.8000	8.8000	8.8000	-5.376%	1	241	-99.432%
2026-03-31	9.3000	9.3000	9.3000	9.3000	-5.102%	1	240	-99.462%
2026-03-30	9.6000	9.8000	9.6000	9.8000	+1.031%	4	240	-99.490%
2026-03-27	9.7000	9.7000	9.7000	9.7000	-7.619%	8	236	-99.485%
2026-03-25	10.1000	10.5000	10.1000	10.5000	-10.256%	4	228	-99.524%
2026-03-24	11.7000	11.7000	11.7000	11.7000	-18.182%	1	230	-99.573%
2026-03-23	14.2000	14.3000	14.2000	14.3000	+14.400%	3	229	-99.650%
2026-03-20	12.5000	12.5000	12.5000	12.5000	-10.714%	7	227	-99.600%
2026-03-18	14.0000	14.0000	14.0000	14.0000	-10.828%	3	220	-99.643%
2026-03-17	15.7000	15.7000	15.7000	15.7000	-1.875%	5	217	-99.682%
2026-03-12	16.0000	16.0000	16.0000	16.0000	+1.074%	2	212	-99.688%
2026-03-10	15.8300	15.8300	15.8300	15.8300	+9.931%	1	210	-99.684%
2026-02-19	14.7000	14.7000	13.7000	14.4000	-24.726%	67	210	-99.653%
2026-02-18	18.0000	19.1300	18.0000	19.1300	+41.704%	2	187	-99.739%
2026-02-17	13.5000	13.5000	13.5000	13.5000	-16.149%	1	187	-99.630%
2026-02-10	16.1000	16.1000	16.1000	16.1000	-37.597%	2	187	-99.689%
2025-12-02	25.8000	25.8000	25.8000	25.8000	+12.664%	6	187	-99.806%
2025-11-26	22.9000	22.9000	22.9000	22.9000	+4.376%	50	236	-99.782%
2025-11-25	21.9400	21.9400	21.9400	21.9400	-0.273%	30	236	-99.772%
2025-11-24	22.5000	22.5000	22.0000	22.0000	-4.348%	70	266	-99.773%
2025-11-21	23.1000	23.1000	23.0000	23.0000	-14.815%	50	336	-99.783%
2025-11-20	27.0000	27.0000	27.0000	27.0000	+1.887%	4	311	-99.815%
2025-11-17	27.9000	27.9000	26.5000	26.5000	-7.986%	58	315	-99.811%
2025-11-14	28.8000	28.8000	28.8000	28.8000	+2.857%	4	358	-99.826%
2025-11-13	28.7000	28.9000	28.0000	28.0000	-3.448%	53	358	-99.821%
2025-11-12	29.0000	29.0000	29.0000	29.0000	-29.043%	5	355	-99.828%
2025-10-31	40.8700	40.8700	40.8700	40.8700	-4.621%	1	355	-99.878%
2025-10-24	42.8500	42.8500	42.8500	42.8500	+24.203%	1	355	-99.883%
2025-10-15	34.5000	34.5000	34.5000	34.5000	-25.886%	1	355	-99.855%
2025-10-08	46.5500	46.5500	46.5500	46.5500	+9.788%	1	355	-99.893%
2025-10-07	42.4000	42.4000	42.4000	42.4000	-8.817%	1	355	-99.882%
2025-10-06	46.5000	46.5000	46.5000	46.5000	+0.649%	2	355	-99.892%
2025-10-01	46.2000	46.2000	46.2000	46.2000	+1.094%	1	355	-99.892%
2025-09-30	45.7000	45.7000	45.7000	45.7000	-6.830%	1	355	-99.891%
2025-09-25	51.0000	51.0000	49.0500	49.0500	-12.411%	5	355	-99.898%
2025-09-23	56.0000	56.0000	56.0000	56.0000	-9.677%	2	355	-99.911%
2025-09-22	61.5000	62.0000	61.5000	62.0000	+6.346%	3	355	-99.919%
2025-09-19	58.3000	58.3000	58.3000	58.3000	+39.808%	1	355	-99.914%
2025-09-12	41.5000	42.4000	41.5000	41.7000	+10.904%	5	355	-99.880%
2025-09-10	35.0000	37.8800	35.0000	37.6000	-4.665%	77	353	-99.867%
2025-09-04	39.3500	40.9200	39.2500	39.4400	+1.886%	312	422	-99.873%
2025-09-03	38.7500	39.2000	37.6000	38.7100	-11.317%	111	112	-99.871%
2025-08-15	43.6500	43.6500	43.6500	43.6500	+0.576%	1	3	-99.885%
2025-08-14	43.4000	43.4000	43.4000	43.4000	-14.567%	10	2	-99.885%
2025-08-01	50.8000	50.8000	50.8000	50.8000	-11.652%	1	12	-99.902%
2025-07-29	55.6500	57.5000	54.6000	57.5000	+74.401%	9	11	-99.913%
2025-07-09	32.9700	32.9700	32.9700	32.9700	0.000%	10	10	-99.848%