Dark

CDNS20260918C400
CDNS Sep 18 2026 400.00 Call (CDNS260918C00400000)
option OPRA

EOD

Jul 16, 2026

19.30-24.016%(-6.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	18.8700	19.3000	18.0000	19.3000	-24.016%	6	991	0.000%
2026-07-14	26.1000	26.1000	25.4000	25.4000	-9.929%	4	994	-24.016%
2026-07-13	30.7000	30.7000	28.2000	28.2000	-8.322%	6	993	-31.560%
2026-07-10	32.4000	32.4000	30.7600	30.7600	+9.857%	5	988	-37.256%
2026-07-06	25.0000	28.0000	25.0000	28.0000	-4.762%	4	987	-31.071%
2026-07-01	30.9000	30.9000	29.4000	29.4000	-3.607%	12	987	-34.354%
2026-06-30	30.5000	30.5000	30.5000	30.5000	+15.094%	1	985	-36.721%
2026-06-29	26.5000	26.5000	26.5000	26.5000	+3.113%	3	984	-27.170%
2026-06-25	29.4700	29.4700	25.5000	25.7000	-12.881%	17	984	-24.903%
2026-06-24	29.5000	29.5000	29.5000	29.5000	-1.007%	1	973	-34.576%
2026-06-23	31.6000	31.7000	29.7000	29.8000	-6.875%	81	972	-35.235%
2026-06-22	33.4600	36.0000	30.7500	32.0000	-14.576%	5,205	5,882	-39.688%
2026-06-18	35.3700	37.4600	35.3700	37.4600	+9.213%	5,046	5,156	-48.478%
2026-06-17	38.1500	41.1000	34.3000	34.3000	-3.652%	5,048	5,156	-43.732%
2026-06-16	36.7000	36.7000	34.5000	35.6000	-3.784%	47	5,131	-45.787%
2026-06-12	38.9600	38.9600	37.0000	37.0000	+3.064%	5	5,105	-47.838%
2026-06-11	35.9000	35.9000	35.9000	35.9000	-16.512%	1	5,103	-46.240%
2026-06-10	43.0000	43.0000	43.0000	43.0000	+9.890%	1	5,103	-55.116%
2026-06-09	38.0000	39.1300	38.0000	39.1300	+17.861%	3	5,102	-50.677%
2026-06-05	33.3000	33.3000	33.2000	33.2000	-37.050%	3	5,101	-41.867%
2026-06-04	50.0000	52.7400	50.0000	52.7400	+5.269%	12	5,103	-63.405%
2026-06-03	54.1000	54.1000	49.0000	50.1000	+0.200%	8	5,114	-61.477%
2026-06-02	52.2000	52.2000	50.0000	50.0000	-7.749%	3	5,119	-61.400%
2026-06-01	39.4000	54.2000	39.3000	54.2000	+74.277%	30	5,118	-64.391%
2026-05-29	31.1000	31.1000	31.1000	31.1000	+0.323%	2	5,112	-37.942%
2026-05-28	31.0000	31.0000	31.0000	31.0000	+2.649%	1	5,110	-37.742%
2026-05-27	31.7000	31.7000	29.6000	30.2000	-9.851%	10	5,110	-36.093%
2026-05-26	34.5000	34.5000	33.5000	33.5000	+9.477%	7	5,116	-42.388%
2026-05-22	24.0000	34.3300	24.0000	30.6000	+30.769%	36	5,112	-36.928%
2026-05-21	20.7700	23.4000	20.7700	23.4000	+36.047%	2	5,112	-17.521%
2026-05-18	17.2000	17.2000	17.2000	17.2000	-17.308%	3	5,112	+12.209%
2026-05-14	20.8000	20.8000	20.8000	20.8000	-9.565%	1	5,109	-7.212%
2026-05-13	23.0000	23.0000	23.0000	23.0000	-15.129%	5	5,109	-16.087%
2026-05-11	27.1000	27.1000	27.1000	27.1000	+13.247%	5	5,109	-28.782%
2026-05-07	23.9300	23.9300	23.9300	23.9300	+6.830%	1	5,114	-19.348%
2026-05-06	22.6000	23.0000	22.4000	22.4000	-1.104%	200	5,115	-13.839%
2026-05-05	21.3000	22.6500	21.3000	22.6500	+3.425%	12	5,042	-14.790%
2026-05-04	22.0000	22.0000	21.9000	21.9000	+40.565%	6	5,052	-11.872%
2026-04-29	12.5000	15.9000	12.5000	15.5800	+2.164%	17	5,048	+23.877%
2026-04-28	17.0500	17.0600	13.0000	15.2500	-29.070%	17	5,034	+26.557%
2026-04-27	21.0000	22.0200	18.7000	21.5000	+7.500%	23	5,037	-10.233%
2026-04-24	18.5000	20.2100	18.5000	20.0000	+13.636%	5,022	5,035	-3.500%
2026-04-22	17.6000	17.6000	17.6000	17.6000	-6.383%	19	50	+9.659%
2026-04-21	16.6000	18.8000	16.2000	18.8000	+40.299%	6	43	+2.660%
2026-04-20	13.4000	13.4000	13.4000	13.4000	+252.632%	3	43	+44.030%
2026-04-10	3.8000	3.8000	3.8000	3.8000	-25.490%	1	42	+407.895%
2026-04-07	5.1000	5.1000	5.1000	5.1000	-20.313%	1	41	+278.431%
2026-04-01	6.4000	6.4000	6.4000	6.4000	+14.286%	1	41	+201.563%
2026-03-31	5.6000	5.6000	5.6000	5.6000	-5.085%	1	40	+244.643%
2026-03-30	5.9000	5.9000	5.9000	5.9000	-13.235%	1	40	+227.119%
2026-03-24	6.8000	6.8000	6.8000	6.8000	-17.073%	1	39	+183.824%
2026-03-19	8.2000	8.2000	8.2000	8.2000	0.000%	3	38	+135.366%
2026-03-13	8.2000	8.2000	8.2000	8.2000	-12.766%	1	35	+135.366%
2026-03-11	9.4000	9.4000	9.4000	9.4000	+30.556%	16	34	+105.319%
2026-02-23	7.7000	7.7000	7.2000	7.2000	-20.879%	2	44	+168.056%
2026-02-19	9.6000	9.6000	9.1000	9.1000	+5.814%	5	42	+112.088%
2026-02-17	9.1000	9.1000	8.6000	8.6000	+28.358%	2	37	+124.419%
2026-02-04	6.7000	6.7000	6.7000	6.7000	+31.373%	1	35	+188.060%
2026-02-03	5.1000	5.1000	5.1000	5.1000	-42.045%	2	34	+278.431%
2026-02-02	9.1000	9.1000	8.8000	8.8000	-12.871%	2	32	+119.318%
2026-01-29	10.4000	10.4000	10.1000	10.1000	-12.174%	4	30	+91.089%
2026-01-05	13.4900	13.4900	11.5000	11.5000	-12.879%	12	15	+67.826%
2026-01-02	13.3000	13.3000	13.2000	13.2000	-8.903%	6	15	+46.212%
2025-12-31	14.4000	14.4900	14.4000	14.4900	-6.395%	3	9	+33.195%
2025-12-29	15.5000	15.5000	14.9700	15.4800	-22.406%	3	9	+24.677%
2025-12-12	19.9500	19.9500	19.9500	19.9500	-21.333%	1	8	-3.258%
2025-12-04	25.3600	25.3600	25.3600	25.3600	+58.500%	1	9	-23.896%
2025-12-01	16.0000	16.0000	16.0000	16.0000	-6.433%	1	8	+20.625%
2025-11-18	17.1000	17.1000	17.1000	17.1000	-19.340%	1	8	+12.865%
2025-11-11	21.2000	21.2000	21.2000	21.2000	-7.018%	1	7	-8.962%
2025-11-06	22.8000	22.8000	22.8000	22.8000	-19.718%	1	6	-15.351%
2025-11-03	28.2500	28.4300	28.2500	28.4000	-8.682%	3	4	-32.042%
2025-10-28	31.1000	31.1000	31.1000	31.1000	-6.212%	4	4	-37.942%
2025-10-27	33.1600	33.1600	33.1600	33.1600	+22.815%	1	2	-41.797%
2025-10-10	27.6000	27.6000	27.0000	27.0000	-23.208%	2	2	-28.519%
2025-09-11	35.1600	35.1600	35.1600	35.1600	0.000%	1	1	-45.108%