Dark

CDNS20260918P290
CDNS Sep 18 2026 290.00 Put (CDNS260918P00290000)
option OPRA

EOD

Sep 16, 2026

11.20-29.869%(-4.77)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	12.1000	12.1000	11.2000	11.2000	-29.869%	4	257	0.000%
2026-09-15	14.9200	15.9700	14.5000	15.9700	+22.846%	22	262	-29.869%
2026-09-14	9.0000	13.0000	9.0000	13.0000	+213.253%	5	281	-13.846%
2026-09-11	8.3900	8.3900	4.1500	4.1500	-59.314%	10	285	+169.880%
2026-09-10	10.0000	10.3000	9.5000	10.2000	-0.971%	13	290	+9.804%
2026-09-09	11.4000	11.4000	10.2700	10.3000	0.000%	7	292	+8.738%
2026-09-08	7.0000	10.3000	7.0000	10.3000	+51.471%	9	295	+8.738%
2026-09-04	3.9700	8.7500	3.9700	6.8000	+88.889%	22	289	+64.706%
2026-09-03	2.5500	3.6000	2.5500	3.6000	+12.500%	7	289	+211.111%
2026-09-02	2.8000	3.3000	2.8000	3.2000	+68.421%	6	289	+250.000%
2026-09-01	0.9500	1.9000	0.9500	1.9000	+280.000%	4	289	+489.474%
2026-08-31	0.4500	0.5000	0.4500	0.5000	-35.897%	162	286	+2,140.000%
2026-08-28	0.7000	1.2300	0.7000	0.7800	+30.000%	16	168	+1,335.897%
2026-08-27	1.0800	1.7400	0.4000	0.6000	-49.153%	35	168	+1,766.667%
2026-08-26	0.8900	1.1800	0.6000	1.1800	+31.111%	7	161	+849.153%
2026-08-25	2.2700	2.2700	0.9000	0.9000	-70.000%	21	159	+1,144.444%
2026-08-24	3.6000	3.6000	3.0000	3.0000	+5.263%	7	167	+273.333%
2026-08-21	4.2200	4.2200	2.8500	2.8500	-16.176%	9	167	+292.982%
2026-08-20	3.8000	4.0000	3.4000	3.4000	-8.108%	16	164	+229.412%
2026-08-19	3.1800	3.7000	3.1800	3.7000	+7.246%	20	162	+202.703%
2026-08-18	2.9800	3.6000	2.9800	3.4500	+38.000%	8	155	+224.638%
2026-08-17	2.9000	2.9000	2.1000	2.5000	-14.384%	9	148	+348.000%
2026-08-14	3.1700	3.1700	2.9200	2.9200	-6.709%	2	141	+283.562%
2026-08-12	3.4800	3.4800	3.1300	3.1300	-5.152%	8	140	+257.827%
2026-08-11	3.0100	3.6600	3.0100	3.3000	+29.412%	8	136	+239.394%
2026-08-10	2.6600	2.6600	2.5000	2.5500	-31.081%	21	130	+339.216%
2026-08-06	4.5000	4.5000	3.7000	3.7000	-22.432%	5	119	+202.703%
2026-08-04	4.7700	4.7700	4.7700	4.7700	-15.575%	1	119	+134.801%
2026-08-03	5.9000	5.9000	5.6500	5.6500	-4.237%	3	118	+98.230%
2026-07-31	5.7000	5.9000	5.7000	5.9000	-13.235%	2	116	+89.831%
2026-07-29	6.8000	6.8000	6.8000	6.8000	-2.857%	1	116	+64.706%
2026-07-28	5.8900	7.0000	5.8900	7.0000	-32.039%	12	115	+60.000%
2026-07-24	10.5000	10.5000	10.3000	10.3000	+3.000%	2	116	+8.738%
2026-07-22	10.0000	10.0000	10.0000	10.0000	+5.263%	1	114	+12.000%
2026-07-21	11.2000	11.2000	9.5000	9.5000	-21.488%	7	113	+17.895%
2026-07-20	13.1000	13.1000	12.1000	12.1000	+101.667%	11	109	-7.438%
2026-07-14	6.0000	6.0000	6.0000	6.0000	-17.921%	2	104	+86.667%
2026-06-29	7.3100	7.3100	7.3100	7.3100	-5.677%	1	104	+53.215%
2026-06-24	7.7500	7.7500	7.7500	7.7500	+23.604%	2	103	+44.516%
2026-06-22	6.2700	6.2700	6.2700	6.2700	+27.959%	1	105	+78.628%
2026-06-17	4.9000	4.9000	4.9000	4.9000	-24.499%	2	106	+128.571%
2026-06-16	6.4900	6.4900	6.4900	6.4900	-25.488%	1	105	+72.573%
2026-06-11	8.7100	8.7100	8.7100	8.7100	+18.503%	1	104	+28.588%
2026-06-02	7.3500	7.3500	7.3500	7.3500	-45.149%	1	104	+52.381%
2026-05-19	13.4000	13.4000	13.4000	13.4000	+6.349%	1	103	-16.418%
2026-05-18	12.5000	12.6000	12.5000	12.6000	+4.132%	7	100	-11.111%
2026-05-15	12.2000	12.2000	12.1000	12.1000	-0.412%	3	100	-7.438%
2026-05-14	12.1400	12.1500	12.1400	12.1500	-0.410%	12	100	-7.819%
2026-05-13	11.6000	12.2000	11.6000	12.2000	+1.667%	3	102	-8.197%
2026-05-12	12.0000	12.0000	12.0000	12.0000	-7.692%	2	102	-6.667%
2026-05-05	13.5000	13.5000	13.0000	13.0000	-3.704%	3	102	-13.846%
2026-05-04	13.7500	13.7500	13.5000	13.5000	-8.784%	7	102	-17.037%
2026-05-01	14.5000	14.8000	14.5000	14.8000	-19.126%	13	104	-24.324%
2026-04-30	18.3000	18.3000	18.3000	18.3000	-4.687%	1	104	-38.798%
2026-04-27	19.2000	19.2000	19.2000	19.2000	-4.950%	1	103	-41.667%
2026-04-24	20.2000	20.2000	20.2000	20.2000	+3.061%	1	102	-44.554%
2026-04-22	19.6000	19.6000	19.6000	19.6000	-15.880%	1	102	-42.857%
2026-04-20	23.3000	23.3000	23.2000	23.3000	-4.508%	66	101	-51.931%
2026-04-17	24.3000	24.4000	24.3000	24.4000	-5.095%	4	42	-54.098%
2026-04-16	25.7100	25.7100	25.7100	25.7100	-19.404%	1	42	-56.437%
2026-04-08	32.3000	32.3000	31.5000	31.9000	-15.385%	8	41	-64.890%
2026-04-07	37.7000	37.7000	37.7000	37.7000	-0.528%	1	37	-70.292%
2026-04-01	37.9000	37.9000	37.9000	37.9000	-14.447%	1	37	-70.449%
2026-03-30	44.3000	44.3000	44.3000	44.3000	+15.065%	1	37	-74.718%
2026-03-24	38.5000	38.5000	38.5000	38.5000	+20.690%	1	36	-70.909%
2026-03-23	31.1000	31.9000	31.1000	31.9000	-13.784%	6	36	-64.890%
2026-03-20	36.9000	37.0000	36.9000	37.0000	+4.520%	2	32	-69.730%
2026-03-12	35.4000	35.4000	35.4000	35.4000	+17.608%	3	32	-68.362%
2026-03-04	30.1000	30.1000	30.1000	30.1000	-24.694%	1	29	-62.791%
2026-02-06	39.9700	39.9700	39.9700	39.9700	+34.579%	1	29	-71.979%
2026-01-30	29.7000	29.7000	29.7000	29.7000	+34.633%	3	30	-62.290%
2026-01-09	22.2400	22.3600	22.0600	22.0600	+0.410%	6	30	-49.229%
2026-01-08	21.8000	21.9700	21.7000	21.9700	-2.356%	14	27	-49.021%
2025-12-30	22.5000	22.5000	22.5000	22.5000	+0.897%	1	20	-50.222%
2025-12-29	22.3000	22.3000	22.3000	22.3000	-29.764%	1	19	-49.776%
2025-11-18	31.7500	31.7500	31.7500	31.7500	+32.292%	12	18	-64.724%
2025-10-13	24.0000	24.0000	24.0000	24.0000	+29.032%	1	16	-53.333%
2025-10-03	18.6000	18.6000	18.6000	18.6000	-3.627%	3	16	-39.785%
2025-09-15	19.4000	19.4000	19.3000	19.3000	+5.464%	3	13	-41.969%
2025-08-26	18.3000	18.3000	18.3000	18.3000	+22.819%	2	10	-38.798%
2025-07-31	14.9000	14.9000	14.9000	14.9000	+2.759%	6	8	-24.832%
2025-07-30	14.5000	14.5000	14.5000	14.5000	-11.585%	1	8	-22.759%
2025-07-29	15.2700	16.4000	15.2700	16.4000	0.000%	7	7	-31.707%