Dark

CDNS20260918P320
CDNS Sep 18 2026 320.00 Put (CDNS260918P00320000)
option OPRA

EOD

Sep 16, 2026

40.00-9.707%(-4.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	40.0000	40.0000	40.0000	40.0000	-9.707%	1	64	0.000%
2026-09-15	44.3000	44.3000	44.3000	44.3000	+22.579%	2	114	-9.707%
2026-09-14	36.1400	36.1400	36.1400	36.1400	+12.938%	2	216	+10.681%
2026-09-11	32.0000	32.0000	32.0000	32.0000	-10.188%	1	416	+25.000%
2026-09-09	36.6600	36.6600	35.3300	35.6300	+19.564%	3	443	+12.265%
2026-09-08	29.4000	29.8000	29.4000	29.8000	+8.799%	5	444	+34.228%
2026-09-04	21.6600	31.3200	21.6600	27.3900	+66.000%	3	445	+46.039%
2026-09-03	16.4500	16.5000	16.4500	16.5000	-4.126%	2	445	+142.424%
2026-09-02	15.4500	18.5000	15.4500	17.2100	+25.620%	11	446	+132.423%
2026-09-01	6.2000	13.7000	6.2000	13.7000	+297.101%	20	453	+191.971%
2026-08-31	3.7000	3.7000	3.4500	3.4500	-15.854%	3	442	+1,059.420%
2026-08-28	4.3000	4.3000	4.1000	4.1000	+19.883%	2	444	+875.610%
2026-08-27	4.2000	4.2000	3.2500	3.4200	-50.435%	17	443	+1,069.591%
2026-08-26	6.8500	6.9000	5.5700	6.9000	-6.377%	20	451	+479.710%
2026-08-25	10.4000	10.4000	7.2500	7.3700	-52.907%	17	452	+442.741%
2026-08-24	15.7000	15.7000	15.0500	15.6500	+26.108%	255	443	+155.591%
2026-08-21	15.7000	15.7000	12.4100	12.4100	-20.449%	5	473	+222.321%
2026-08-20	15.4000	16.0200	15.4000	15.6000	+6.849%	6	476	+156.410%
2026-08-19	14.5700	15.0500	13.8400	14.6000	+2.098%	14	477	+173.973%
2026-08-18	12.1000	14.3000	11.6000	14.3000	+33.645%	22	472	+179.720%
2026-08-17	10.9900	11.2000	9.2000	10.7000	+3.382%	32	460	+273.832%
2026-08-14	13.7000	13.7000	10.3500	10.3500	-13.750%	23	456	+286.473%
2026-08-12	11.5000	12.0000	11.0000	12.0000	+2.564%	18	456	+233.333%
2026-08-11	12.3000	12.3000	11.5000	11.7000	+25.806%	18	463	+241.880%
2026-08-10	8.5000	9.3000	8.3100	9.3000	+2.198%	10	455	+330.108%
2026-08-07	9.1700	9.6000	9.1000	9.1000	-9.000%	15	450	+339.560%
2026-08-06	11.6000	11.6000	10.0000	10.0000	-12.204%	342	447	+300.000%
2026-08-05	11.5000	11.5000	11.3900	11.3900	-6.023%	4	363	+251.185%
2026-08-04	12.1200	12.1200	12.1200	12.1200	-8.321%	1	364	+230.033%
2026-08-03	14.6000	14.9300	13.2200	13.2200	+0.152%	9	363	+202.572%
2026-07-31	13.2000	13.2000	13.2000	13.2000	-19.018%	1	360	+203.030%
2026-07-30	16.3000	16.3000	16.3000	16.3000	+28.346%	1	360	+145.399%
2026-07-28	15.4500	15.4500	11.4000	12.7000	-32.804%	120	359	+214.961%
2026-07-27	18.0000	18.9000	18.0000	18.9000	-14.091%	6	389	+111.640%
2026-07-24	23.0000	23.0000	20.8800	22.0000	+3.286%	8	394	+81.818%
2026-07-23	19.5000	21.4000	19.5000	21.3000	+17.680%	3	394	+87.793%
2026-07-21	21.2000	21.2000	18.1000	18.1000	-21.645%	6	392	+120.994%
2026-07-20	23.2000	23.4000	22.6000	23.1000	-5.055%	6	390	+73.160%
2026-07-17	26.4000	26.4000	24.3300	24.3300	+90.376%	10	384	+64.406%
2026-07-01	12.8000	12.8000	12.7800	12.7800	-4.627%	3	382	+212.989%
2026-06-30	13.4000	13.4000	13.4000	13.4000	-6.294%	1	383	+198.507%
2026-06-29	14.1000	14.3000	14.1000	14.3000	-7.143%	2	383	+179.720%
2026-06-26	17.3000	17.3000	15.2000	15.4000	-4.880%	5	384	+159.740%
2026-06-25	15.9000	16.1900	15.9000	16.1900	+7.219%	3	379	+147.066%
2026-06-24	14.7000	15.1000	14.7000	15.1000	+14.394%	11	377	+164.901%
2026-06-23	13.2000	13.2000	13.2000	13.2000	0.000%	1	374	+203.030%
2026-06-22	11.3000	13.2000	11.3000	13.2000	-2.941%	17	374	+203.030%
2026-06-12	13.7000	13.7000	13.5000	13.6000	-6.207%	23	373	+194.118%
2026-06-11	14.5000	14.5000	14.5000	14.5000	0.000%	5	390	+175.862%
2026-06-10	14.5000	14.5000	14.5000	14.5000	-2.685%	2	390	+175.862%
2026-06-09	14.9000	14.9000	14.9000	14.9000	+9.559%	1	390	+168.456%
2026-06-08	13.6000	13.6000	13.6000	13.6000	+12.397%	1	389	+194.118%
2026-06-03	12.1000	12.1000	12.1000	12.1000	+4.310%	2	390	+230.579%
2026-06-01	11.6000	11.6000	11.6000	11.6000	-22.667%	1	390	+244.828%
2026-05-28	15.0000	15.0000	15.0000	15.0000	-9.639%	1	389	+166.667%
2026-05-27	16.2000	16.7000	16.2000	16.6000	+13.699%	11	389	+140.964%
2026-05-26	15.2500	15.2500	14.6000	14.6000	-3.947%	82	389	+173.973%
2026-05-22	15.1000	15.2000	15.1000	15.2000	-28.302%	10	327	+163.158%
2026-05-20	21.2000	21.2000	21.2000	21.2000	-5.357%	2	327	+88.679%
2026-05-19	22.4000	22.4000	22.4000	22.4000	+0.901%	1	332	+78.571%
2026-05-18	22.1000	22.2000	22.1000	22.2000	+4.717%	7	332	+80.180%
2026-05-15	21.2000	21.2000	21.2000	21.2000	+2.415%	1	332	+88.679%
2026-05-12	20.7000	20.7000	20.7000	20.7000	+6.977%	1	333	+93.237%
2026-05-11	19.3500	19.3500	19.3500	19.3500	-9.537%	1	332	+106.718%
2026-05-06	21.3900	21.3900	21.3900	21.3900	-16.770%	3	332	+87.003%
2026-05-01	25.7000	25.7000	25.7000	25.7000	-17.416%	1	331	+55.642%
2026-04-30	31.8000	31.8000	31.1200	31.1200	-6.826%	3	331	+28.535%
2026-04-29	35.0000	35.0000	32.9000	33.4000	+0.300%	5	331	+19.760%
2026-04-28	31.6300	35.1000	31.6300	33.3000	-6.723%	5	329	+20.120%
2026-04-23	35.7000	35.7000	35.7000	35.7000	+13.694%	1	329	+12.045%
2026-04-22	31.4000	31.4000	31.4000	31.4000	-19.487%	3	328	+27.389%
2026-04-17	38.5000	39.4000	38.4000	39.0000	-17.722%	22	325	+2.564%
2026-03-23	47.0000	47.4000	47.0000	47.4000	+5.804%	6	304	-15.612%
2026-03-04	44.8000	44.8000	44.8000	44.8000	-30.327%	1	304	-10.714%
2026-02-03	64.1900	64.3000	64.1900	64.3000	+73.409%	51	303	-37.792%
2026-01-21	37.0800	37.0800	37.0800	37.0800	+4.657%	40	308	+7.875%
2026-01-08	35.3000	35.4300	35.3000	35.4300	+5.290%	4	268	+12.899%
2026-01-07	33.6500	33.6500	33.6500	33.6500	-1.320%	250	267	+18.871%
2025-12-15	34.1000	34.1000	34.1000	34.1000	-25.870%	2	22	+17.302%
2025-11-25	46.0000	46.0000	46.0000	46.0000	-1.075%	1	22	-13.043%
2025-11-24	46.5000	46.5000	46.5000	46.5000	-2.760%	1	21	-13.978%
2025-11-20	47.8200	47.8200	47.8200	47.8200	+28.204%	11	20	-16.353%
2025-11-10	37.3000	37.3000	37.3000	37.3000	-6.983%	1	16	+7.239%
2025-11-06	40.1000	40.1000	40.0000	40.1000	+22.443%	3	16	-0.249%
2025-10-31	32.7500	32.7500	32.7500	32.7500	-17.879%	1	16	+22.137%
2025-10-15	39.8800	39.8800	39.8800	39.8800	+5.224%	1	16	+0.301%
2025-10-14	37.9000	37.9000	37.9000	37.9000	+5.748%	1	16	+5.541%
2025-10-10	35.8400	35.8400	35.8400	35.8400	+23.162%	1	16	+11.607%
2025-09-24	29.1000	29.2000	29.1000	29.1000	-3.161%	7	16	+37.457%
2025-09-11	30.0500	30.0500	30.0500	30.0500	+34.152%	1	9	+33.111%
2025-07-30	22.4000	22.4000	22.4000	22.4000	-10.400%	1	9	+78.571%
2025-07-29	25.0000	25.0000	25.0000	25.0000	-47.424%	3	8	+60.000%
2025-06-26	47.5500	47.5500	47.5500	47.5500	0.000%	5	5	-15.878%