Dark

CDNS20260918P330
CDNS Sep 18 2026 330.00 Put (CDNS260918P00330000)
option OPRA

EOD

Sep 16, 2026

51.01-6.059%(-3.29)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	54.0000	54.0000	51.0100	51.0100	-6.059%	4	87	0.000%
2026-09-15	54.3000	54.3000	54.3000	54.3000	+29.071%	1	87	-6.059%
2026-09-11	42.0700	42.0700	42.0700	42.0700	-7.437%	1	88	+21.250%
2026-09-09	43.2000	46.0000	43.2000	45.4500	+18.236%	6	261	+12.233%
2026-09-08	38.5100	39.0000	38.4400	38.4400	+2.507%	9	401	+32.700%
2026-09-04	36.6100	37.5000	36.6100	37.5000	+61.987%	2	411	+36.027%
2026-09-02	23.1500	23.1500	23.1500	23.1500	+17.692%	1	411	+120.346%
2026-09-01	9.2500	19.6700	9.2500	19.6700	+173.194%	9	412	+159.329%
2026-08-28	6.2000	7.2000	6.2000	7.2000	+9.091%	18	410	+608.472%
2026-08-27	8.5500	8.5500	6.4000	6.6000	-36.538%	8	406	+672.879%
2026-08-26	10.3000	11.0000	9.5100	10.4000	-7.556%	44	401	+390.481%
2026-08-25	11.5700	13.8000	11.2500	11.2500	-48.864%	6	401	+353.422%
2026-08-24	22.0000	22.0000	22.0000	22.0000	+6.952%	1	398	+131.864%
2026-08-21	21.2000	21.2000	20.5700	20.5700	-8.578%	3	399	+147.982%
2026-08-20	21.5000	22.5000	20.2000	22.5000	+5.634%	15	401	+126.711%
2026-08-19	21.3000	21.3000	21.3000	21.3000	+8.122%	1	401	+139.484%
2026-08-18	17.8000	20.4400	17.8000	19.7000	+23.125%	22	401	+158.934%
2026-08-17	16.4000	16.4000	14.4000	16.0000	+4.712%	4	414	+218.813%
2026-08-14	18.4000	18.4000	15.2800	15.2800	-8.503%	31	412	+233.835%
2026-08-13	16.7000	16.7000	16.7000	16.7000	+5.696%	2	402	+205.449%
2026-08-12	16.1000	16.4000	15.8000	15.8000	-4.819%	4	402	+222.848%
2026-08-11	16.8000	16.8000	16.6000	16.6000	+32.800%	8	402	+207.289%
2026-08-10	12.5000	12.5000	12.5000	12.5000	+11.907%	4	408	+308.080%
2026-08-07	11.1700	11.1700	11.1700	11.1700	-20.780%	1	405	+356.670%
2026-08-06	14.7000	14.7000	14.0000	14.1000	-15.569%	28	405	+261.773%
2026-08-05	16.6000	16.7000	16.6000	16.7000	+7.395%	52	397	+205.449%
2026-08-04	14.2400	15.5500	14.2400	15.5500	-11.648%	8	349	+228.039%
2026-08-03	15.0000	19.0000	15.0000	17.6000	+2.924%	4	341	+189.830%
2026-07-31	17.9000	17.9000	17.1000	17.1000	-16.585%	3	343	+198.304%
2026-07-30	20.6600	21.0200	20.5000	20.5000	+7.725%	6	343	+148.829%
2026-07-29	19.4000	19.5400	19.0300	19.0300	+21.987%	4	342	+168.050%
2026-07-28	17.6500	17.6500	14.6000	15.6000	-31.579%	18	341	+226.987%
2026-07-27	22.8000	22.8000	22.8000	22.8000	-12.139%	1	342	+123.728%
2026-07-23	26.0100	26.0100	25.9500	25.9500	+12.338%	3	342	+96.570%
2026-07-22	21.9000	23.1000	21.9000	23.1000	+6.061%	2	341	+120.823%
2026-07-21	21.7800	21.7800	21.7800	21.7800	-22.875%	2	341	+134.206%
2026-07-20	27.3400	28.2400	27.3400	28.2400	-8.222%	4	341	+80.630%
2026-07-17	28.6800	33.5000	28.6800	30.7700	+84.251%	10	338	+65.778%
2026-07-16	16.6000	16.7000	16.3000	16.7000	+13.605%	5	332	+205.449%
2026-07-15	14.7000	14.7000	14.5000	14.7000	+5.755%	51	332	+247.007%
2026-07-09	14.1000	14.3000	13.9000	13.9000	-15.758%	4	281	+266.978%
2026-07-07	17.2000	17.2000	16.5000	16.5000	+7.843%	5	281	+209.152%
2026-07-01	15.3000	15.6000	15.3000	15.3000	-9.467%	6	281	+233.399%
2026-06-30	16.9000	16.9000	16.9000	16.9000	-4.520%	2	279	+201.834%
2026-06-29	16.3500	17.7000	16.3500	17.7000	0.000%	6	279	+188.192%
2026-06-26	20.4000	20.4000	17.7000	17.7000	-8.195%	4	279	+188.192%
2026-06-25	19.2800	19.2800	19.2800	19.2800	+9.545%	1	279	+164.575%
2026-06-24	17.0000	17.8000	17.0000	17.6000	+11.392%	70	278	+189.830%
2026-06-23	15.8000	15.8000	15.8000	15.8000	+1.935%	1	212	+222.848%
2026-06-22	15.5000	15.5000	15.5000	15.5000	+23.016%	1	212	+229.097%
2026-06-15	14.0000	14.0000	12.6000	12.6000	-25.000%	25	212	+304.841%
2026-06-12	17.7000	17.7000	16.3000	16.8000	-8.197%	18	200	+203.631%
2026-06-11	18.5000	18.5000	18.3000	18.3000	+0.549%	2	200	+178.743%
2026-06-10	15.2200	18.2000	15.2200	18.2000	+7.059%	2	201	+180.275%
2026-06-05	17.0000	17.0000	17.0000	17.0000	-6.077%	1	199	+200.059%
2026-05-29	18.4000	18.4000	17.9000	18.1000	-4.737%	149	204	+181.823%
2026-05-27	19.0000	19.0000	19.0000	19.0000	+5.556%	6	78	+168.474%
2026-05-26	17.8000	18.0000	17.8000	18.0000	+2.273%	2	72	+183.389%
2026-05-22	17.6000	17.6000	17.6000	17.6000	-20.362%	4	70	+189.830%
2026-05-21	22.2000	22.2000	22.1000	22.1000	-21.908%	4	74	+130.814%
2026-05-19	27.5000	28.3000	27.5000	28.3000	+11.858%	6	74	+80.247%
2026-05-15	25.3000	25.3000	25.3000	25.3000	-0.784%	1	70	+101.621%
2026-05-14	25.5000	25.5000	25.5000	25.5000	+4.082%	1	70	+100.039%
2026-05-12	24.5000	24.5000	24.5000	24.5000	+7.221%	1	70	+108.204%
2026-05-11	22.8500	22.8500	22.8500	22.8500	-11.089%	1	70	+123.239%
2026-05-05	25.7000	25.7000	25.7000	25.7000	-4.104%	2	70	+98.482%
2026-05-04	26.8000	26.8000	26.8000	26.8000	-14.541%	1	70	+90.336%
2026-05-01	31.8000	31.8000	31.3600	31.3600	-13.130%	2	70	+62.659%
2026-04-30	38.4000	38.5000	35.8000	36.1000	-9.750%	41	70	+41.302%
2026-04-29	40.3000	40.3000	39.9000	40.0000	+4.167%	5	52	+27.525%
2026-04-28	40.2000	40.2000	38.4000	38.4000	+7.865%	14	48	+32.839%
2026-04-27	35.6000	35.6000	35.6000	35.6000	-4.043%	3	36	+43.287%
2026-04-24	37.4000	37.4000	37.1000	37.1000	+1.644%	4	33	+37.493%
2026-04-22	36.1000	36.6000	36.1000	36.5000	-46.165%	4	29	+39.753%
2026-04-10	67.8000	67.8000	67.8000	67.8000	+9.887%	2	27	-24.764%
2026-04-09	61.7000	61.7000	61.7000	61.7000	-0.162%	2	27	-17.326%
2026-03-13	61.8000	61.8000	61.8000	61.8000	-2.677%	11	27	-17.460%
2026-02-06	63.5000	63.5000	63.5000	63.5000	+54.727%	1	32	-19.669%
2026-01-16	41.4900	41.4900	41.0400	41.0400	+6.047%	7	24	+24.293%
2026-01-09	38.7000	38.7000	38.7000	38.7000	-13.423%	2	24	+31.809%
2025-12-02	44.7000	44.7000	44.7000	44.7000	-16.558%	1	22	+14.116%
2025-11-20	53.5700	53.5700	53.5700	53.5700	+11.837%	11	21	-4.779%
2025-11-17	48.0000	48.0000	47.9000	47.9000	+13.966%	3	16	+6.493%
2025-11-10	42.0300	42.0300	42.0300	42.0300	-7.423%	5	13	+21.366%
2025-11-06	45.4000	45.4000	45.4000	45.4000	+37.576%	1	13	+12.357%
2025-09-24	33.0000	33.0000	33.0000	33.0000	-0.181%	7	13	+54.576%
2025-09-11	33.0600	33.0600	33.0600	33.0600	-9.276%	1	6	+54.295%
2025-09-10	36.4400	36.4400	36.4400	36.4400	+17.548%	1	6	+39.984%
2025-08-15	31.0000	31.0000	31.0000	31.0000	+18.321%	1	5	+64.548%
2025-07-30	26.6800	26.6800	26.2000	26.2000	-8.392%	2	4	+94.695%
2025-07-29	28.7000	28.7000	28.6000	28.6000	-28.873%	2	3	+78.357%
2025-07-24	40.2100	40.2100	40.2100	40.2100	0.000%	1	1	+26.859%