Dark

CDNS20260918C390
CDNS Sep 18 2026 390.00 Call (CDNS260918C00390000)
option OPRA

EOD

Sep 14, 2026

0.1000-86.667%(-0.6500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1000	0.1000	0.1000	0.1000	-86.667%	10	249	0.000%
2026-08-25	0.9300	1.5000	0.4200	0.7500	-34.211%	25	252	-86.667%
2026-08-24	1.1400	1.1400	1.1400	1.1400	+26.667%	1	251	-91.228%
2026-08-21	1.0600	1.0600	0.9000	0.9000	-33.333%	2	252	-88.889%
2026-08-20	0.4500	1.3500	0.4500	1.3500	+110.938%	22	252	-92.593%
2026-08-18	1.4500	1.4500	0.6400	0.6400	-74.902%	11	257	-84.375%
2026-08-17	2.9000	2.9000	2.5500	2.5500	+59.375%	2	257	-96.078%
2026-08-14	1.6000	1.6000	1.6000	1.6000	-20.000%	1	258	-93.750%
2026-08-12	2.0000	2.0000	2.0000	2.0000	+21.212%	4	258	-95.000%
2026-08-11	1.6500	1.6500	1.6500	1.6500	-51.754%	2	258	-93.939%
2026-08-10	3.7000	3.7000	3.4200	3.4200	-22.273%	4	258	-97.076%
2026-08-06	5.4000	5.4000	4.4000	4.4000	-34.718%	2	261	-97.727%
2026-08-04	6.7400	6.7400	6.7400	6.7400	+13.087%	2	261	-98.516%
2026-08-03	5.9600	5.9600	5.9600	5.9600	-3.871%	1	260	-98.322%
2026-07-31	6.2000	6.2000	6.2000	6.2000	-23.457%	1	260	-98.387%
2026-07-29	8.1000	8.1000	8.1000	8.1000	-21.739%	1	260	-98.765%
2026-07-28	10.3500	10.3500	10.3500	10.3500	-8.407%	1	259	-99.034%
2026-07-27	11.0000	11.3000	11.0000	11.3000	+14.141%	16	259	-99.115%
2026-07-24	9.9000	9.9000	9.9000	9.9000	-22.656%	1	257	-98.990%
2026-07-22	12.8000	12.8000	12.8000	12.8000	-10.490%	1	258	-99.219%
2026-07-21	14.3000	14.3000	14.3000	14.3000	+17.213%	19	258	-99.301%
2026-07-20	12.2000	12.2000	12.2000	12.2000	+7.965%	1	240	-99.180%
2026-07-17	12.9000	12.9000	11.3000	11.3000	-57.471%	7	240	-99.115%
2026-07-15	26.7700	26.7700	26.5700	26.5700	-8.379%	3	245	-99.624%
2026-07-14	29.0000	29.0000	29.0000	29.0000	-8.546%	1	245	-99.655%
2026-07-13	35.6000	35.6000	31.7100	31.7100	-7.281%	2	245	-99.685%
2026-07-10	37.0800	37.0800	34.2000	34.2000	+11.765%	3	245	-99.708%
2026-07-06	30.6000	30.6000	30.6000	30.6000	-9.333%	8	245	-99.673%
2026-07-02	33.7500	33.7500	33.7500	33.7500	-0.735%	1	240	-99.704%
2026-06-23	38.4000	38.4000	33.9000	34.0000	-4.762%	33	240	-99.706%
2026-06-22	37.3000	37.3000	35.0000	35.7000	-11.524%	146	240	-99.720%
2026-06-17	40.3500	40.3500	40.3500	40.3500	+4.669%	1	191	-99.752%
2026-06-12	38.5500	38.5500	38.5500	38.5500	-17.221%	1	192	-99.741%
2026-06-08	44.3000	46.5700	41.2000	46.5700	-15.481%	4	192	-99.785%
2026-06-02	55.1000	55.1000	55.1000	55.1000	+6.907%	1	190	-99.819%
2026-06-01	40.7500	51.5400	40.7500	51.5400	+46.420%	3	190	-99.806%
2026-05-29	35.2000	35.2000	35.2000	35.2000	+0.571%	6	191	-99.716%
2026-05-28	35.2000	35.2000	35.0000	35.0000	+3.858%	4	185	-99.714%
2026-05-27	33.5000	33.7000	33.5000	33.7000	-10.133%	2	184	-99.703%
2026-05-26	39.0000	39.0000	37.5000	37.5000	+9.971%	2	183	-99.733%
2026-05-22	37.4000	37.4000	34.1000	34.1000	+91.573%	8	179	-99.707%
2026-05-20	17.8000	17.8000	17.8000	17.8000	+0.565%	1	179	-99.438%
2026-05-19	18.2000	18.2000	17.7000	17.7000	-9.694%	2	108	-99.435%
2026-05-18	20.6000	20.6000	19.6000	19.6000	-14.783%	125	108	-99.490%
2026-05-15	23.0000	23.0000	23.0000	23.0000	-4.445%	1	108	-99.565%
2026-05-14	24.0700	24.0700	24.0700	24.0700	-11.767%	1	108	-99.585%
2026-05-12	27.2800	27.2800	27.2800	27.2800	-9.067%	1	108	-99.633%
2026-05-08	30.0000	30.0000	30.0000	30.0000	+4.348%	10	108	-99.667%
2026-05-07	28.7500	28.7500	28.7500	28.7500	+16.870%	2	98	-99.652%
2026-05-04	24.8000	25.4500	24.4800	24.6000	+59.740%	14	96	-99.593%
2026-04-29	15.1000	15.4000	15.1000	15.4000	-30.942%	8	84	-99.351%
2026-04-28	22.3000	22.3000	22.3000	22.3000	-7.469%	1	87	-99.552%
2026-04-27	22.5700	24.1000	22.5700	24.1000	+45.181%	65	87	-99.585%
2026-04-23	16.6000	16.6000	16.6000	16.6000	-10.270%	2	32	-99.398%
2026-04-21	18.7000	18.7000	18.5000	18.5000	+210.924%	2	31	-99.459%
2026-04-09	5.9500	5.9500	5.9500	5.9500	-13.768%	1	31	-98.319%
2026-04-08	6.9000	6.9000	6.9000	6.9000	+7.813%	1	32	-98.551%
2026-04-06	6.4000	6.4000	6.4000	6.4000	-7.246%	1	31	-98.438%
2026-04-01	7.5000	7.5000	6.9000	6.9000	-8.000%	3	30	-98.551%
2026-03-31	7.5000	7.5000	7.5000	7.5000	-21.875%	1	27	-98.667%
2026-03-19	10.4000	10.4000	9.6000	9.6000	-20.661%	11	26	-98.958%
2026-03-12	12.1000	12.1000	12.1000	12.1000	-1.626%	1	15	-99.174%
2026-03-09	12.3000	12.3000	12.3000	12.3000	0.000%	1	14	-99.187%
2026-03-04	12.3000	12.3000	12.3000	12.3000	+17.143%	2	13	-99.187%
2026-02-19	10.5000	10.5000	10.5000	10.5000	-3.670%	1	13	-99.048%
2026-01-30	10.9000	10.9000	10.9000	10.9000	-5.217%	1	13	-99.083%
2026-01-05	13.3300	13.3300	11.5000	11.5000	-71.106%	3	14	-99.130%
2025-10-08	40.2000	40.2000	39.8000	39.8000	+47.407%	2	12	-99.749%
2025-09-10	27.0000	27.0000	27.0000	27.0000	-26.431%	2	11	-99.630%
2025-08-22	36.7000	36.7000	36.7000	36.7000	+11.280%	1	11	-99.728%
2025-08-20	32.9800	32.9800	32.9800	32.9800	-13.325%	2	11	-99.697%
2025-08-12	38.0000	38.0500	38.0000	38.0500	-3.671%	2	11	-99.737%
2025-08-08	39.5000	39.5000	39.5000	39.5000	-11.692%	1	11	-99.747%
2025-08-04	43.9000	45.6000	43.9000	44.7300	-1.258%	26	11	-99.776%
2025-07-29	48.2500	48.2500	45.3000	45.3000	+50.498%	29	27	-99.779%
2025-07-28	30.1000	30.1000	30.1000	30.1000	+17.121%	1	2	-99.668%
2025-07-23	25.7000	25.7000	25.7000	25.7000	+5.328%	1	1	-99.611%
2025-07-18	24.4000	24.4000	24.4000	24.4000	-2.400%	1	1	-99.590%
2025-07-17	25.0000	25.0000	25.0000	25.0000	0.000%	1	1	-99.600%