Dark

CDNS20260918C380
CDNS Sep 18 2026 380.00 Call (CDNS260918C00380000)
option OPRA

Inactive

Sep 4, 2026

0.0500-37.500%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0500	0.0500	0.0500	0.0500	-37.500%	1	580	0.000%
2026-09-03	0.1800	0.1800	0.0800	0.0800	-71.429%	3	580	-37.500%
2026-09-01	0.5500	1.2800	0.2800	0.2800	-68.889%	3	581	-82.143%
2026-08-31	1.5000	1.5000	0.9000	0.9000	-47.059%	12	583	-94.444%
2026-08-28	1.6000	1.7000	1.6000	1.7000	-28.870%	8	582	-97.059%
2026-08-27	1.3000	2.4500	1.3000	2.3900	+56.209%	5	582	-97.908%
2026-08-26	1.6500	2.0200	1.4500	1.5300	+131.818%	9	581	-96.732%
2026-08-25	0.9500	1.0000	0.6600	0.6600	+32.000%	49	579	-92.424%
2026-08-20	0.8500	0.8500	0.5000	0.5000	-65.517%	17	534	-90.000%
2026-08-17	1.8500	1.8500	1.4500	1.4500	+3.571%	2	551	-96.552%
2026-08-14	1.4500	1.4500	1.4000	1.4000	-19.540%	53	550	-96.429%
2026-08-13	1.7600	1.8300	1.7300	1.7400	-17.143%	10	529	-97.126%
2026-08-12	2.1200	2.1200	2.1000	2.1000	-10.638%	4	531	-97.619%
2026-08-11	2.3500	2.3500	2.3500	2.3500	-47.309%	1	529	-97.872%
2026-08-10	5.1300	5.1300	4.4600	4.4600	-9.717%	5	529	-98.879%
2026-08-07	7.6100	7.6100	4.9400	4.9400	-34.570%	2	530	-98.988%
2026-08-06	6.7900	7.5500	6.7900	7.5500	+7.857%	263	529	-99.338%
2026-08-05	10.0000	10.0000	7.0000	7.0000	-20.904%	3	523	-99.286%
2026-08-04	8.8500	8.8500	8.8500	8.8500	+21.233%	1	521	-99.435%
2026-08-03	7.3000	7.3000	7.3000	7.3000	-14.118%	20	520	-99.315%
2026-07-31	8.9000	8.9000	8.5000	8.5000	-29.167%	2	520	-99.412%
2026-07-29	12.0000	12.0000	12.0000	12.0000	-6.905%	1	520	-99.583%
2026-07-28	16.8700	16.8700	12.6000	12.8900	-9.225%	5	519	-99.612%
2026-07-27	13.5000	14.2000	13.5000	14.2000	+22.414%	3	519	-99.648%
2026-07-24	11.6000	11.6000	11.6000	11.6000	-31.965%	1	519	-99.569%
2026-07-21	17.0500	17.0500	17.0500	17.0500	+43.277%	1	519	-99.707%
2026-07-20	13.0400	13.0400	11.9000	11.9000	-20.667%	15	518	-99.580%
2026-07-17	14.0000	15.0000	13.4000	15.0000	-41.860%	13	519	-99.667%
2026-07-16	27.4000	27.4000	25.2000	25.8000	-19.375%	17	522	-99.806%
2026-07-15	32.0000	32.0000	32.0000	32.0000	+1.911%	1	515	-99.844%
2026-07-14	31.4000	31.4000	31.4000	31.4000	-23.786%	1	516	-99.841%
2026-07-13	41.2000	41.2000	41.2000	41.2000	+2.132%	1	516	-99.879%
2026-07-09	37.5500	41.0000	37.5500	40.3400	+14.929%	4	516	-99.876%
2026-07-06	35.1000	35.1000	35.1000	35.1000	-3.306%	2	515	-99.858%
2026-06-30	39.2000	39.2000	36.2000	36.3000	+1.397%	10	514	-99.862%
2026-06-29	36.1000	36.1000	35.8000	35.8000	-6.771%	8	516	-99.860%
2026-06-24	37.7000	39.3000	37.6000	38.4000	-3.030%	147	508	-99.870%
2026-06-23	40.0000	40.1000	39.6000	39.6000	0.000%	5	397	-99.874%
2026-06-22	42.0000	42.0000	39.6000	39.6000	-13.348%	12	394	-99.874%
2026-06-11	45.7000	45.7000	45.7000	45.7000	-4.173%	1	384	-99.891%
2026-06-10	47.7300	47.7300	47.6900	47.6900	-5.751%	2	384	-99.895%
2026-06-09	53.1400	53.1400	50.6000	50.6000	-23.910%	2	386	-99.901%
2026-06-04	66.4000	66.5000	66.4000	66.5000	+13.481%	2	385	-99.925%
2026-06-03	58.6000	58.6000	58.6000	58.6000	+19.592%	2	386	-99.915%
2026-06-01	48.4000	49.0000	48.4000	49.0000	+23.116%	3	387	-99.898%
2026-05-29	39.8000	39.8000	39.8000	39.8000	+0.862%	1	386	-99.874%
2026-05-27	39.4600	39.4600	39.4600	39.4600	-8.403%	2	386	-99.873%
2026-05-26	43.4300	43.7000	43.0800	43.0800	+9.898%	11	386	-99.884%
2026-05-22	38.7000	41.5000	38.7000	39.2000	+54.270%	3	387	-99.872%
2026-05-21	25.5000	25.5000	25.4100	25.4100	+1.034%	2	388	-99.803%
2026-05-20	25.1500	25.1500	25.1500	25.1500	+9.348%	1	388	-99.801%
2026-05-18	23.0000	23.0000	23.0000	23.0000	-9.804%	2	386	-99.783%
2026-05-15	25.5000	25.5000	25.5000	25.5000	-26.598%	8	386	-99.804%
2026-05-11	34.7400	34.7400	34.7400	34.7400	+18.163%	1	378	-99.856%
2026-05-06	29.4000	29.4000	29.4000	29.4000	-2.000%	1	377	-99.830%
2026-05-05	30.0000	30.0000	30.0000	30.0000	+8.303%	20	377	-99.833%
2026-05-04	26.6000	28.2000	26.6000	27.7000	+22.026%	4	377	-99.819%
2026-04-24	24.0000	24.0000	22.7000	22.7000	0.000%	5	376	-99.780%
2026-04-22	22.7000	22.7000	22.7000	22.7000	+49.342%	4	379	-99.780%
2026-04-20	15.2000	15.2000	15.2000	15.2000	+2.013%	13	378	-99.671%
2026-04-17	15.0000	15.0000	14.9000	14.9000	+75.294%	12	391	-99.664%
2026-04-08	8.5000	8.5000	8.5000	8.5000	+14.865%	2	396	-99.412%
2026-04-06	7.3000	7.4000	7.3000	7.4000	-10.843%	3	394	-99.324%
2026-03-30	8.3000	8.3000	8.3000	8.3000	-5.682%	1	392	-99.398%
2026-03-27	8.8000	8.8000	8.8000	8.8000	-2.222%	1	391	-99.432%
2026-03-25	9.0000	9.0000	9.0000	9.0000	-16.667%	4	391	-99.444%
2026-03-23	10.8000	10.8000	10.8000	10.8000	-2.703%	13	387	-99.537%
2026-03-19	11.4000	11.6000	11.1000	11.1000	-15.267%	7	374	-99.550%
2026-03-16	13.1000	13.1000	13.1000	13.1000	+6.504%	2	367	-99.618%
2026-03-11	12.3000	12.3000	12.3000	12.3000	-10.022%	1	365	-99.593%
2026-03-10	13.6700	13.6700	13.6700	13.6700	-3.050%	2	364	-99.634%
2026-03-09	14.1000	14.1000	14.1000	14.1000	-7.237%	1	364	-99.645%
2026-03-04	14.1000	15.2000	14.1000	15.2000	+52.000%	41	363	-99.671%
2026-02-23	10.2000	10.2000	10.0000	10.0000	-33.775%	21	324	-99.500%
2026-02-18	15.1000	15.1000	15.1000	15.1000	+23.265%	1	341	-99.669%
2026-02-02	12.2500	12.2500	12.2500	12.2500	-1.606%	1	340	-99.592%
2026-01-30	12.4500	12.4500	12.4500	12.4500	-47.468%	1	340	-99.598%
2026-01-15	23.7000	23.7000	23.7000	23.7000	+9.773%	5	340	-99.789%
2026-01-12	21.5900	21.5900	21.5900	21.5900	-0.277%	2	336	-99.768%
2026-01-07	21.6500	21.6500	21.6500	21.6500	+30.030%	250	336	-99.769%
2026-01-06	16.6500	16.6500	16.6500	16.6500	-1.128%	1	123	-99.700%
2026-01-05	16.8400	16.8400	16.8400	16.8400	-44.605%	2	121	-99.703%
2025-12-03	26.3000	31.0000	26.3000	30.4000	+9.550%	3	121	-99.836%
2025-11-06	27.7500	27.7500	27.7500	27.7500	-22.051%	2	119	-99.820%
2025-10-31	35.6000	35.6000	35.6000	35.6000	-14.628%	1	119	-99.860%
2025-09-30	41.7000	41.7000	41.7000	41.7000	-8.852%	1	118	-99.880%
2025-09-25	45.7500	45.7500	45.7500	45.7500	-17.568%	1	118	-99.891%
2025-09-22	54.4000	55.5000	54.4000	55.5000	+7.788%	2	118	-99.910%
2025-09-19	51.4900	51.4900	51.4900	51.4900	+31.688%	1	118	-99.903%
2025-09-11	39.1000	39.1000	39.1000	39.1000	+24.920%	1	117	-99.872%
2025-09-10	32.5000	32.5000	31.3000	31.3000	-16.198%	2	117	-99.840%
2025-09-05	37.4400	37.5500	37.2200	37.3500	+4.916%	100	117	-99.866%
2025-09-02	35.6000	35.6000	35.6000	35.6000	-19.548%	3	17	-99.860%
2025-08-08	44.2500	44.2500	44.2500	44.2500	-8.385%	1	17	-99.887%
2025-08-04	48.5000	48.6000	48.2000	48.3000	+3.426%	16	17	-99.896%
2025-08-01	46.7000	46.7000	46.7000	46.7000	-6.036%	1	6	-99.893%
2025-07-29	52.1000	52.1000	49.7000	49.7000	+67.453%	2	6	-99.899%
2025-07-08	29.6800	29.6800	29.6800	29.6800	-1.067%	2	4	-99.832%
2025-07-07	30.0000	30.0000	30.0000	30.0000	+50.000%	2	2	-99.833%
2025-06-18	20.0000	20.0000	20.0000	20.0000	0.000%	1	0	-99.750%