Dark

CDNS20260918P310
CDNS Sep 18 2026 310.00 Put (CDNS260918P00310000)
option OPRA

EOD

Sep 15, 2026

35.73+26.478%(+7.48)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	35.4900	35.7300	33.8200	35.7300	+26.478%	22	156	0.000%
2026-09-14	28.2500	28.2500	28.2500	28.2500	+53.951%	1	238	+26.478%
2026-09-11	25.0900	25.0900	18.3500	18.3500	-30.440%	2	238	+94.714%
2026-09-10	25.3300	26.3800	25.3300	26.3800	+0.457%	2	239	+35.444%
2026-09-09	27.0000	27.0000	24.3500	26.2600	+9.326%	4	240	+36.062%
2026-09-08	21.5200	24.0200	20.5000	24.0200	+79.522%	3	241	+48.751%
2026-09-04	13.3800	13.3800	13.3800	13.3800	+18.407%	1	244	+167.040%
2026-09-03	10.1000	11.3000	10.1000	11.3000	+0.893%	3	244	+216.195%
2026-09-02	9.3100	11.2000	9.3100	11.2000	+41.058%	3	247	+219.018%
2026-09-01	3.4100	7.9400	3.4000	7.9400	+291.133%	8	247	+350.000%
2026-08-31	2.3000	2.3000	1.8000	2.0300	-9.778%	10	246	+1,660.099%
2026-08-28	1.9000	2.2500	1.9000	2.2500	+19.681%	4	251	+1,488.000%
2026-08-27	2.6500	3.8000	1.8700	1.8800	-54.146%	42	252	+1,800.532%
2026-08-26	3.4000	4.1000	3.3500	4.1000	-7.865%	6	259	+771.463%
2026-08-25	5.9200	6.3000	4.3600	4.4500	-53.158%	18	261	+702.921%
2026-08-24	10.0100	10.0100	9.5000	9.5000	-6.954%	11	263	+276.105%
2026-08-21	10.2000	10.2200	10.2000	10.2100	-1.066%	6	252	+249.951%
2026-08-20	10.2700	10.9000	9.0000	10.3200	+7.500%	10	248	+246.221%
2026-08-19	9.5000	9.8000	9.5000	9.6000	+4.348%	5	248	+272.188%
2026-08-18	8.0000	9.7000	7.9000	9.2000	+29.577%	8	247	+288.370%
2026-08-17	6.8000	7.1000	5.7000	7.1000	-23.656%	59	242	+403.239%
2026-08-14	9.3000	9.3000	9.3000	9.3000	+15.099%	1	190	+284.194%
2026-08-13	8.1000	8.1400	7.8000	8.0800	+5.072%	22	190	+342.203%
2026-08-12	7.9100	7.9100	7.6900	7.6900	-2.038%	4	198	+364.629%
2026-08-11	6.9000	8.8500	6.9000	7.8500	+30.399%	10	196	+355.159%
2026-08-10	5.9000	6.1000	5.7100	6.0200	-4.444%	7	192	+493.522%
2026-08-07	6.5800	6.5800	6.3000	6.3000	-14.865%	4	189	+467.143%
2026-08-06	8.5000	8.5000	7.4000	7.4000	-19.126%	23	192	+382.838%
2026-08-05	8.6500	9.1500	8.6500	9.1500	-8.408%	3	179	+290.492%
2026-08-03	10.1500	10.1500	9.9900	9.9900	-1.089%	5	178	+257.658%
2026-07-31	10.1000	10.1000	10.1000	10.1000	-16.872%	1	177	+253.762%
2026-07-29	11.7000	12.1500	10.6000	12.1500	+22.727%	4	177	+194.074%
2026-07-28	10.4400	11.0000	8.9000	9.9000	-33.557%	32	179	+260.909%
2026-07-27	14.5000	15.6000	14.2100	14.9000	-10.241%	14	197	+139.799%
2026-07-24	16.9000	17.1000	16.6000	16.6000	+1.840%	6	199	+115.241%
2026-07-22	15.0000	16.3000	15.0000	16.3000	-15.193%	21	196	+119.202%
2026-07-20	18.7000	19.2200	18.7000	19.2200	-6.015%	2	178	+85.900%
2026-07-17	19.5000	20.7000	19.5000	20.4500	+96.257%	55	168	+74.719%
2026-07-16	10.9000	11.0000	10.4200	10.4200	-10.172%	9	129	+242.898%
2026-07-02	11.6000	11.6000	11.6000	11.6000	+9.745%	5	123	+208.017%
2026-07-01	10.5700	10.5700	10.5700	10.5700	-21.704%	1	123	+238.032%
2026-06-25	13.6000	13.6000	13.4000	13.5000	+26.168%	21	122	+164.667%
2026-06-23	10.7000	10.7000	10.7000	10.7000	-6.140%	1	103	+233.925%
2026-06-12	11.4000	11.4000	11.4000	11.4000	-8.065%	8	102	+213.421%
2026-06-09	12.5000	12.5000	12.4000	12.4000	-16.216%	4	106	+188.145%
2026-06-05	12.1000	14.8000	12.1000	14.8000	+48.000%	9	106	+141.419%
2026-06-02	10.0000	10.0000	10.0000	10.0000	-26.471%	3	106	+257.300%
2026-05-28	13.5000	13.6000	13.5000	13.6000	-1.449%	3	106	+162.721%
2026-05-27	13.6000	13.8000	13.6000	13.8000	+8.661%	6	104	+158.913%
2026-05-22	13.7500	13.7500	12.5000	12.7000	-14.189%	21	90	+181.339%
2026-05-21	14.8000	14.8000	14.8000	14.8000	-14.203%	11	79	+141.419%
2026-05-20	17.8000	17.8000	17.2500	17.2500	-11.082%	10	79	+107.130%
2026-05-19	19.4000	19.4000	19.4000	19.4000	+4.865%	1	72	+84.175%
2026-05-18	19.0000	19.1000	18.5000	18.5000	+2.210%	10	72	+93.135%
2026-05-15	17.9000	18.1000	17.8000	18.1000	+16.026%	10	72	+97.403%
2026-05-11	15.5000	15.6000	15.5000	15.6000	-20.408%	2	72	+129.038%
2026-05-04	19.6000	19.6000	19.6000	19.6000	-34.228%	1	72	+82.296%
2026-04-29	29.8000	29.8000	29.8000	29.8000	+8.364%	11	72	+19.899%
2026-04-24	27.6000	27.7000	27.5000	27.5000	-8.333%	12	72	+29.927%
2026-04-23	30.4000	30.5000	30.0000	30.0000	+13.636%	5	68	+19.100%
2026-04-22	26.4000	26.4000	26.4000	26.4000	-21.662%	4	63	+35.341%
2026-04-17	33.7000	33.7000	33.7000	33.7000	-32.869%	3	59	+6.024%
2026-04-06	50.6000	50.6000	50.2000	50.2000	+19.240%	2	56	-28.825%
2026-03-23	42.2000	42.2000	42.1000	42.1000	-0.708%	2	55	-15.131%
2026-03-17	42.4000	42.4000	42.4000	42.4000	-8.817%	1	53	-15.731%
2026-03-12	46.5000	46.5000	46.5000	46.5000	+2.423%	3	53	-23.161%
2026-03-09	44.8000	45.4000	44.8000	45.4000	+15.816%	2	53	-21.300%
2026-03-02	39.5000	39.5000	38.9000	39.2000	-7.765%	9	51	-8.852%
2026-02-27	42.5000	42.5000	42.5000	42.5000	+39.803%	1	44	-15.929%
2026-01-08	30.4000	30.4000	30.4000	30.4000	+5.923%	2	43	+17.533%
2026-01-07	28.7000	28.7000	28.7000	28.7000	-28.250%	1	44	+24.495%
2025-11-25	40.0000	40.0000	40.0000	40.0000	+14.286%	1	44	-10.675%
2025-11-11	35.0000	35.0000	35.0000	35.0000	+23.023%	1	45	+2.086%
2025-10-31	28.4500	28.4500	28.4500	28.4500	-19.015%	1	45	+25.589%
2025-10-15	35.1300	35.1300	35.1300	35.1300	+5.495%	1	45	+1.708%
2025-10-14	33.5000	33.5000	33.3000	33.3000	+38.692%	3	44	+7.297%
2025-09-11	24.0100	24.0100	24.0100	24.0100	-17.207%	1	41	+48.813%
2025-09-10	29.0000	29.0000	29.0000	29.0000	+30.045%	1	42	+23.207%
2025-08-06	22.3000	22.3000	22.3000	22.3000	-5.268%	1	41	+60.224%
2025-08-01	22.5000	23.5400	22.5000	23.5400	+12.095%	35	40	+51.784%
2025-07-31	21.0000	21.0000	21.0000	21.0000	-4.545%	1	45	+70.143%
2025-07-29	21.8000	22.0000	21.5000	22.0000	-26.174%	4	44	+62.409%
2025-07-28	30.0000	30.0000	29.8000	29.8000	+1.533%	2	40	+19.899%
2025-07-25	30.0000	30.0000	29.3500	29.3500	-5.688%	4	38	+21.738%
2025-07-24	31.1300	31.4000	31.1000	31.1200	-2.750%	22	34	+14.814%
2025-07-23	32.6400	32.6400	32.0000	32.0000	-9.605%	5	14	+11.656%
2025-07-22	35.4000	35.4000	35.4000	35.4000	-3.279%	1	11	+0.932%
2025-07-16	36.6000	36.6000	36.6000	36.6000	-8.500%	1	10	-2.377%
2025-06-27	40.0000	40.0000	40.0000	40.0000	+1.266%	1	9	-10.675%
2025-05-28	39.4000	39.5000	39.4000	39.5000	0.000%	8	8	-9.544%