Dark

CDNS20260918P300
CDNS Sep 18 2026 300.00 Put (CDNS260918P00300000)
option OPRA

EOD

Sep 16, 2026

20.55-12.628%(-2.97)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	20.3200	20.5500	18.5000	20.5500	-12.628%	23	605	0.000%
2026-09-15	25.5000	25.5000	23.5200	23.5200	+30.449%	23	628	-12.628%
2026-09-14	17.5700	18.0300	17.5700	18.0300	+93.871%	2	804	+13.977%
2026-09-11	14.7000	14.7000	9.3000	9.3000	-44.610%	10	805	+120.968%
2026-09-10	14.8500	16.9700	14.8500	16.7900	-4.711%	3	803	+22.394%
2026-09-09	17.0000	17.6200	16.7000	17.6200	+25.857%	8	804	+16.629%
2026-09-08	13.5000	14.0000	13.5000	14.0000	+21.212%	2	807	+46.786%
2026-09-04	7.9000	13.3000	7.3400	11.5500	+86.290%	24	808	+77.922%
2026-09-03	5.4000	6.2000	5.1800	6.2000	-4.615%	309	808	+231.452%
2026-09-02	5.0100	6.5000	5.0100	6.5000	+30.000%	16	518	+216.154%
2026-09-01	1.6000	5.0000	1.6000	5.0000	+284.615%	2	533	+311.000%
2026-08-28	1.0000	1.4600	1.0000	1.3000	-8.451%	5	531	+1,480.769%
2026-08-27	1.7000	4.4000	1.3900	1.4200	-39.574%	43	534	+1,347.183%
2026-08-26	2.2700	2.3500	1.5500	2.3500	-7.480%	11	549	+774.468%
2026-08-25	4.9000	4.9000	2.5400	2.5400	-56.207%	18	549	+709.055%
2026-08-24	5.9000	6.1000	5.8000	5.8000	+22.881%	17	551	+254.310%
2026-08-21	5.5000	5.5000	4.7200	4.7200	-25.079%	4	549	+335.381%
2026-08-20	6.0000	6.9000	6.0000	6.3000	+12.903%	5	548	+226.190%
2026-08-19	5.8200	7.0000	5.5700	5.5800	-3.793%	35	545	+268.280%
2026-08-18	6.1000	6.1000	5.8000	5.8000	+40.436%	2	542	+254.310%
2026-08-17	3.8000	4.3200	3.0000	4.1300	-3.953%	42	541	+397.579%
2026-08-14	5.5000	5.5000	4.3000	4.3000	-23.351%	5	506	+377.907%
2026-08-12	5.3700	5.6100	5.1000	5.6100	+5.849%	17	505	+266.310%
2026-08-11	4.6900	5.7300	4.6900	5.3000	+32.500%	16	492	+287.736%
2026-08-10	3.8300	4.1500	3.8300	4.0000	-11.111%	9	482	+413.750%
2026-08-07	4.6000	4.6000	4.5000	4.5000	-16.667%	6	477	+356.667%
2026-08-06	6.0000	6.0000	5.0000	5.4000	-17.051%	34	476	+280.556%
2026-08-05	5.6000	6.5100	5.6000	6.5100	+0.154%	15	451	+215.668%
2026-08-04	6.5000	6.5000	6.5000	6.5000	-10.345%	1	447	+216.154%
2026-08-03	7.9000	8.1800	7.2500	7.2500	+2.113%	9	447	+183.448%
2026-07-31	7.0000	7.8000	7.0000	7.1000	-25.263%	82	442	+189.437%
2026-07-30	9.6000	9.6000	9.5000	9.5000	+16.564%	4	511	+116.316%
2026-07-28	8.7100	8.7100	7.2000	8.1500	-30.282%	5	511	+152.147%
2026-07-27	11.7700	11.7700	11.6900	11.6900	-12.105%	2	513	+75.791%
2026-07-24	14.3000	14.3000	13.0000	13.3000	-3.832%	78	513	+54.511%
2026-07-23	13.8300	13.8300	13.8300	13.8300	+10.199%	1	437	+48.590%
2026-07-21	12.8100	12.8100	12.5500	12.5500	-19.032%	100	437	+63.745%
2026-07-20	15.5000	15.5000	15.5000	15.5000	-7.297%	5	436	+32.581%
2026-07-17	12.9000	19.5000	12.9000	16.7200	+113.811%	244	436	+22.907%
2026-07-16	7.8200	7.8200	7.8200	7.8200	+0.256%	2	241	+162.788%
2026-07-15	6.6000	7.8000	6.6000	7.8000	-8.019%	17	243	+163.462%
2026-07-01	8.4800	8.4800	8.4800	8.4800	-21.987%	1	229	+142.335%
2026-06-25	10.8700	10.8700	10.8700	10.8700	+13.229%	6	229	+89.052%
2026-06-24	9.6000	9.6000	9.6000	9.6000	+5.727%	3	229	+114.063%
2026-06-23	9.0800	9.0800	9.0800	9.0800	+12.099%	3	226	+126.322%
2026-06-22	7.5200	8.6900	7.5200	8.1000	+3.713%	5	226	+153.704%
2026-06-16	7.8100	7.8100	7.8100	7.8100	-28.349%	1	225	+163.124%
2026-06-12	10.9000	10.9000	10.9000	10.9000	+0.461%	1	224	+88.532%
2026-06-10	10.8500	10.8500	10.8500	10.8500	+19.231%	2	224	+89.401%
2026-06-09	9.1100	9.1200	9.1000	9.1000	0.000%	19	226	+125.824%
2026-06-08	9.5000	9.5000	9.1000	9.1000	+5.814%	2	219	+125.824%
2026-06-02	8.7500	8.7500	8.6000	8.6000	+3.739%	4	219	+138.953%
2026-06-01	8.2900	8.2900	8.2900	8.2900	-26.442%	1	222	+147.889%
2026-05-27	11.2700	11.2700	11.2700	11.2700	+7.436%	1	221	+82.343%
2026-05-22	10.6600	10.6600	10.4900	10.4900	-25.071%	3	219	+95.901%
2026-05-21	14.0000	14.0000	14.0000	14.0000	-12.500%	1	219	+46.786%
2026-05-19	16.0000	16.0000	16.0000	16.0000	+4.575%	2	219	+28.438%
2026-05-18	15.6000	15.7000	15.2000	15.3000	+2.000%	8	218	+34.314%
2026-05-15	14.6000	15.0000	14.6000	15.0000	+2.041%	133	218	+37.000%
2026-05-14	14.7000	14.7000	14.7000	14.7000	-14.881%	1	92	+39.796%
2026-05-04	16.2000	17.2700	16.2000	17.2700	-28.042%	4	91	+18.992%
2026-04-29	24.0000	24.0000	24.0000	24.0000	-4.000%	4	88	-14.375%
2026-04-28	24.8000	25.0000	24.8000	25.0000	+4.341%	6	88	-17.800%
2026-04-24	23.9600	23.9600	23.9600	23.9600	-6.770%	1	83	-14.232%
2026-04-23	25.7000	25.7000	25.7000	25.7000	+14.732%	1	84	-20.039%
2026-04-22	23.0100	23.1000	22.4000	22.4000	-7.819%	4	85	-8.259%
2026-04-21	21.8000	24.3000	21.8000	24.3000	-4.706%	34	110	-15.432%
2026-04-20	25.5000	25.5000	25.5000	25.5000	-11.150%	1	110	-19.412%
2026-04-17	26.5000	29.0000	26.5000	28.7000	-5.499%	7	109	-28.397%
2026-04-16	30.3700	30.3700	30.3700	30.3700	-2.032%	1	107	-32.335%
2026-04-15	33.5000	33.5000	31.0000	31.0000	-20.103%	2	107	-33.710%
2026-04-13	45.0000	45.0000	37.9000	38.8000	-22.400%	19	105	-47.036%
2026-04-10	46.5000	50.0000	46.5000	50.0000	+18.203%	4	104	-58.900%
2026-04-09	42.0000	42.3000	41.9000	42.3000	+14.324%	6	102	-51.418%
2026-04-08	37.0000	37.0000	37.0000	37.0000	-15.909%	2	102	-44.459%
2026-04-07	44.0000	44.0000	44.0000	44.0000	-3.930%	2	102	-53.295%
2026-04-02	45.8000	45.8000	45.8000	45.8000	+7.765%	1	99	-55.131%
2026-04-01	43.7000	43.7000	42.5000	42.5000	-14.141%	2	99	-51.647%
2026-03-30	49.5000	49.5000	49.5000	49.5000	+18.421%	1	98	-58.485%
2026-03-24	42.0000	42.0000	41.8000	41.8000	+11.467%	2	97	-50.837%
2026-03-23	36.0000	37.5000	36.0000	37.5000	-13.793%	18	95	-45.200%
2026-03-20	43.5000	43.5000	43.5000	43.5000	+6.748%	1	79	-52.759%
2026-03-19	40.7500	40.7500	40.7500	40.7500	+10.135%	2	78	-49.571%
2026-03-17	37.0000	37.0000	37.0000	37.0000	-5.128%	1	76	-44.459%
2026-03-16	38.8200	39.0000	38.8200	39.0000	-3.704%	26	75	-47.308%
2026-03-12	40.4000	40.5000	40.4000	40.5000	+2.532%	4	69	-49.259%
2026-03-09	39.5000	39.5000	39.5000	39.5000	+16.864%	1	65	-47.975%
2026-03-02	35.7000	35.7000	33.8000	33.8000	-8.649%	5	64	-39.201%
2026-02-27	37.0000	37.0000	37.0000	37.0000	+14.516%	1	63	-44.459%
2026-02-20	32.3100	32.3100	32.3100	32.3100	-7.580%	1	63	-36.397%
2026-02-19	35.1100	35.1100	34.9600	34.9600	+10.006%	2	63	-41.219%
2026-02-18	30.4000	31.7800	30.4000	31.7800	-7.884%	2	64	-35.337%
2026-02-11	34.5000	34.5000	34.5000	34.5000	+31.982%	4	63	-40.435%
2026-01-08	26.1000	26.4600	25.8000	26.1400	-3.185%	114	59	-21.385%
2025-12-30	27.0000	27.0000	27.0000	27.0000	-22.190%	1	40	-23.889%
2025-11-19	34.7000	34.7000	34.7000	34.7000	+50.870%	1	41	-40.778%
2025-10-29	23.0000	23.0000	23.0000	23.0000	+4.545%	2	42	-10.652%
2025-10-27	22.0000	22.0000	22.0000	22.0000	-21.062%	2	42	-6.591%
2025-10-13	27.8700	27.8700	27.8700	27.8700	+20.649%	1	42	-26.265%
2025-10-07	23.1000	23.1000	23.1000	23.1000	+6.944%	1	40	-11.039%
2025-09-24	21.6000	21.6000	21.6000	21.6000	+12.500%	2	40	-4.861%
2025-09-18	19.2000	19.2000	19.2000	19.2000	-9.605%	10	38	+7.031%
2025-09-16	21.2400	21.2400	21.2400	21.2400	+4.118%	10	38	-3.249%
2025-09-12	20.4000	20.4000	20.4000	20.4000	-8.149%	10	28	+0.735%
2025-09-11	22.2100	22.2100	22.2100	22.2100	-9.124%	1	28	-7.474%
2025-09-10	20.0000	24.7600	20.0000	24.4400	+14.206%	12	29	-15.917%
2025-08-21	21.4000	21.4000	21.4000	21.4000	+4.390%	1	19	-3.972%
2025-08-15	20.5000	20.5000	20.5000	20.5000	+2.500%	1	18	+0.244%
2025-08-14	20.0000	20.0000	20.0000	20.0000	+14.286%	1	17	+2.750%
2025-07-30	17.5000	17.5000	17.5000	17.5000	-7.895%	5	17	+17.429%
2025-07-29	19.0000	19.0000	19.0000	19.0000	-44.687%	1	12	+8.158%
2025-06-27	34.3500	34.3500	34.3500	34.3500	-3.511%	10	11	-40.175%
2025-06-26	35.8000	35.8000	35.5000	35.6000	0.000%	13	13	-42.275%