Dark

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

Inactive

Sep 3, 2026

0.0500-90.909%(-0.5000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0500	0.0900	0.0500	0.0500	-90.909%	6	948	0.000%
2026-09-02	0.5500	0.5500	0.5500	0.5500	+161.905%	1	952	-90.909%
2026-09-01	0.2100	0.2100	0.2100	0.2100	-79.000%	1	952	-76.190%
2026-08-27	0.5000	1.0000	0.5000	1.0000	+28.205%	2	953	-95.000%
2026-08-25	0.7800	0.7800	0.7800	0.7800	+122.857%	5	953	-93.590%
2026-08-20	0.3500	0.3500	0.3500	0.3500	+29.630%	15	953	-85.714%
2026-08-19	0.3400	0.3400	0.2700	0.2700	-22.857%	20	968	-81.481%
2026-08-18	0.6000	0.6000	0.3500	0.3500	-73.077%	41	968	-85.714%
2026-08-13	1.5300	1.5300	1.3000	1.3000	+13.043%	2	1,009	-96.154%
2026-08-11	1.1500	1.1500	1.1500	1.1500	-36.111%	1	1,009	-95.652%
2026-08-10	1.7500	1.9000	1.7000	1.8000	-44.272%	14	1,010	-97.222%
2026-08-07	3.2300	3.2300	3.2300	3.2300	+0.937%	2	1,014	-98.452%
2026-08-06	4.0000	4.2000	3.2000	3.2000	-21.569%	124	1,014	-98.438%
2026-08-05	4.0800	4.0800	4.0800	4.0800	-18.400%	1	1,063	-98.775%
2026-08-04	5.0000	5.0000	5.0000	5.0000	-2.913%	1	1,064	-99.000%
2026-07-31	4.5000	5.4200	4.5000	5.1500	+10.278%	17	1,063	-99.029%
2026-07-30	4.6800	5.6600	4.6600	4.6700	-44.072%	40	1,057	-98.929%
2026-07-28	8.6000	8.6000	8.3500	8.3500	-9.239%	3	1,019	-99.401%
2026-07-27	9.1000	9.3400	8.8700	9.2000	+6.977%	24	1,020	-99.457%
2026-07-23	8.6000	8.6000	8.6000	8.6000	-21.101%	5	1,000	-99.419%
2026-07-22	10.9000	10.9000	10.9000	10.9000	-6.917%	1	995	-99.541%
2026-07-21	9.8500	11.7100	9.8500	11.7100	+52.078%	6	994	-99.573%
2026-07-20	9.0700	9.0700	7.7000	7.7000	-18.085%	9	997	-99.351%
2026-07-17	9.1000	9.8500	8.7000	9.4000	-51.295%	12	992	-99.468%
2026-07-16	18.8700	19.3000	18.0000	19.3000	-24.016%	6	991	-99.741%
2026-07-14	26.1000	26.1000	25.4000	25.4000	-9.929%	4	994	-99.803%
2026-07-13	30.7000	30.7000	28.2000	28.2000	-8.322%	6	993	-99.823%
2026-07-10	32.4000	32.4000	30.7600	30.7600	+9.857%	5	988	-99.837%
2026-07-06	25.0000	28.0000	25.0000	28.0000	-4.762%	4	987	-99.821%
2026-07-01	30.9000	30.9000	29.4000	29.4000	-3.607%	12	987	-99.830%
2026-06-30	30.5000	30.5000	30.5000	30.5000	+15.094%	1	985	-99.836%
2026-06-29	26.5000	26.5000	26.5000	26.5000	+3.113%	3	984	-99.811%
2026-06-25	29.4700	29.4700	25.5000	25.7000	-12.881%	17	984	-99.805%
2026-06-24	29.5000	29.5000	29.5000	29.5000	-1.007%	1	973	-99.831%
2026-06-23	31.6000	31.7000	29.7000	29.8000	-6.875%	81	972	-99.832%
2026-06-22	33.4600	36.0000	30.7500	32.0000	-14.576%	5,205	5,882	-99.844%
2026-06-18	35.3700	37.4600	35.3700	37.4600	+9.213%	5,046	5,156	-99.867%
2026-06-17	38.1500	41.1000	34.3000	34.3000	-3.652%	5,048	5,156	-99.854%
2026-06-16	36.7000	36.7000	34.5000	35.6000	-3.784%	47	5,131	-99.860%
2026-06-12	38.9600	38.9600	37.0000	37.0000	+3.064%	5	5,105	-99.865%
2026-06-11	35.9000	35.9000	35.9000	35.9000	-16.512%	1	5,103	-99.861%
2026-06-10	43.0000	43.0000	43.0000	43.0000	+9.890%	1	5,103	-99.884%
2026-06-09	38.0000	39.1300	38.0000	39.1300	+17.861%	3	5,102	-99.872%
2026-06-05	33.3000	33.3000	33.2000	33.2000	-37.050%	3	5,101	-99.849%
2026-06-04	50.0000	52.7400	50.0000	52.7400	+5.269%	12	5,103	-99.905%
2026-06-03	54.1000	54.1000	49.0000	50.1000	+0.200%	8	5,114	-99.900%
2026-06-02	52.2000	52.2000	50.0000	50.0000	-7.749%	3	5,119	-99.900%
2026-06-01	39.4000	54.2000	39.3000	54.2000	+74.277%	30	5,118	-99.908%
2026-05-29	31.1000	31.1000	31.1000	31.1000	+0.323%	2	5,112	-99.839%
2026-05-28	31.0000	31.0000	31.0000	31.0000	+2.649%	1	5,110	-99.839%
2026-05-27	31.7000	31.7000	29.6000	30.2000	-9.851%	10	5,110	-99.834%
2026-05-26	34.5000	34.5000	33.5000	33.5000	+9.477%	7	5,116	-99.851%
2026-05-22	24.0000	34.3300	24.0000	30.6000	+30.769%	36	5,112	-99.837%
2026-05-21	20.7700	23.4000	20.7700	23.4000	+36.047%	2	5,112	-99.786%
2026-05-18	17.2000	17.2000	17.2000	17.2000	-17.308%	3	5,112	-99.709%
2026-05-14	20.8000	20.8000	20.8000	20.8000	-9.565%	1	5,109	-99.760%
2026-05-13	23.0000	23.0000	23.0000	23.0000	-15.129%	5	5,109	-99.783%
2026-05-11	27.1000	27.1000	27.1000	27.1000	+13.247%	5	5,109	-99.815%
2026-05-07	23.9300	23.9300	23.9300	23.9300	+6.830%	1	5,114	-99.791%
2026-05-06	22.6000	23.0000	22.4000	22.4000	-1.104%	200	5,115	-99.777%
2026-05-05	21.3000	22.6500	21.3000	22.6500	+3.425%	12	5,042	-99.779%
2026-05-04	22.0000	22.0000	21.9000	21.9000	+40.565%	6	5,052	-99.772%
2026-04-29	12.5000	15.9000	12.5000	15.5800	+2.164%	17	5,048	-99.679%
2026-04-28	17.0500	17.0600	13.0000	15.2500	-29.070%	17	5,034	-99.672%
2026-04-27	21.0000	22.0200	18.7000	21.5000	+7.500%	23	5,037	-99.767%
2026-04-24	18.5000	20.2100	18.5000	20.0000	+13.636%	5,022	5,035	-99.750%
2026-04-22	17.6000	17.6000	17.6000	17.6000	-6.383%	19	50	-99.716%
2026-04-21	16.6000	18.8000	16.2000	18.8000	+40.299%	6	43	-99.734%
2026-04-20	13.4000	13.4000	13.4000	13.4000	+252.632%	3	43	-99.627%
2026-04-10	3.8000	3.8000	3.8000	3.8000	-25.490%	1	42	-98.684%
2026-04-07	5.1000	5.1000	5.1000	5.1000	-20.313%	1	41	-99.020%
2026-04-01	6.4000	6.4000	6.4000	6.4000	+14.286%	1	41	-99.219%
2026-03-31	5.6000	5.6000	5.6000	5.6000	-5.085%	1	40	-99.107%
2026-03-30	5.9000	5.9000	5.9000	5.9000	-13.235%	1	40	-99.153%
2026-03-24	6.8000	6.8000	6.8000	6.8000	-17.073%	1	39	-99.265%
2026-03-19	8.2000	8.2000	8.2000	8.2000	0.000%	3	38	-99.390%
2026-03-13	8.2000	8.2000	8.2000	8.2000	-12.766%	1	35	-99.390%
2026-03-11	9.4000	9.4000	9.4000	9.4000	+30.556%	16	34	-99.468%
2026-02-23	7.7000	7.7000	7.2000	7.2000	-20.879%	2	44	-99.306%
2026-02-19	9.6000	9.6000	9.1000	9.1000	+5.814%	5	42	-99.451%
2026-02-17	9.1000	9.1000	8.6000	8.6000	+28.358%	2	37	-99.419%
2026-02-04	6.7000	6.7000	6.7000	6.7000	+31.373%	1	35	-99.254%
2026-02-03	5.1000	5.1000	5.1000	5.1000	-42.045%	2	34	-99.020%
2026-02-02	9.1000	9.1000	8.8000	8.8000	-12.871%	2	32	-99.432%
2026-01-29	10.4000	10.4000	10.1000	10.1000	-12.174%	4	30	-99.505%
2026-01-05	13.4900	13.4900	11.5000	11.5000	-12.879%	12	15	-99.565%
2026-01-02	13.3000	13.3000	13.2000	13.2000	-8.903%	6	15	-99.621%
2025-12-31	14.4000	14.4900	14.4000	14.4900	-6.395%	3	9	-99.655%
2025-12-29	15.5000	15.5000	14.9700	15.4800	-22.406%	3	9	-99.677%
2025-12-12	19.9500	19.9500	19.9500	19.9500	-21.333%	1	8	-99.749%
2025-12-04	25.3600	25.3600	25.3600	25.3600	+58.500%	1	9	-99.803%
2025-12-01	16.0000	16.0000	16.0000	16.0000	-6.433%	1	8	-99.688%
2025-11-18	17.1000	17.1000	17.1000	17.1000	-19.340%	1	8	-99.708%
2025-11-11	21.2000	21.2000	21.2000	21.2000	-7.018%	1	7	-99.764%
2025-11-06	22.8000	22.8000	22.8000	22.8000	-19.718%	1	6	-99.781%
2025-11-03	28.2500	28.4300	28.2500	28.4000	-8.682%	3	4	-99.824%
2025-10-28	31.1000	31.1000	31.1000	31.1000	-6.212%	4	4	-99.839%
2025-10-27	33.1600	33.1600	33.1600	33.1600	+22.815%	1	2	-99.849%
2025-10-10	27.6000	27.6000	27.0000	27.0000	-23.208%	2	2	-99.815%
2025-09-11	35.1600	35.1600	35.1600	35.1600	0.000%	1	1	-99.858%