Dark

CDNS20260918P340
CDNS Sep 18 2026 340.00 Put (CDNS260918P00340000)
option OPRA

EOD

Sep 10, 2026

54.11-1.529%(-0.84)461

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	54.1000	54.1100	54.1000	54.1100	-1.529%	461	31	0.000%
2026-09-09	54.0400	54.9500	54.0400	54.9500	+11.235%	2	123	-1.529%
2026-09-08	49.8100	49.8100	49.4000	49.4000	+37.604%	2	124	+9.534%
2026-09-02	35.9000	35.9000	35.9000	35.9000	+41.061%	1	281	+50.724%
2026-09-01	23.2000	26.2000	23.2000	25.4500	+140.094%	10	281	+112.613%
2026-08-31	10.6000	10.6000	10.6000	10.6000	+1.923%	2	284	+410.472%
2026-08-27	10.4000	10.4000	10.4000	10.4000	-65.677%	1	282	+420.288%
2026-08-20	28.9000	30.3000	27.7000	30.3000	+5.575%	10	281	+78.581%
2026-08-19	28.7000	28.7000	28.7000	28.7000	+4.364%	1	284	+88.537%
2026-08-18	24.6000	27.5000	24.6000	27.5000	+21.681%	8	284	+96.764%
2026-08-17	22.6000	22.6000	22.6000	22.6000	-11.719%	1	280	+139.425%
2026-08-14	25.6000	25.6000	25.6000	25.6000	+11.790%	1	281	+111.367%
2026-08-13	22.9000	22.9000	22.9000	22.9000	+2.691%	1	282	+136.288%
2026-08-12	22.3000	22.3000	22.3000	22.3000	+20.541%	1	283	+142.646%
2026-08-10	17.0000	18.5000	17.0000	18.5000	+10.119%	13	284	+192.486%
2026-08-07	16.8000	16.8000	16.8000	16.8000	-11.111%	1	286	+222.083%
2026-08-06	18.9000	18.9000	18.9000	18.9000	-13.303%	1	285	+186.296%
2026-08-03	21.8000	21.8000	21.8000	21.8000	-4.803%	1	285	+148.211%
2026-07-31	22.9000	22.9000	22.9000	22.9000	-11.240%	1	284	+136.288%
2026-07-30	25.8000	25.8000	25.8000	25.8000	+8.907%	1	284	+109.729%
2026-07-28	20.8200	23.6900	19.7000	23.6900	-15.332%	18	285	+128.409%
2026-07-27	28.1800	28.1800	26.6000	27.9800	-8.860%	21	297	+93.388%
2026-07-24	33.0000	33.0000	30.3000	30.7000	-8.902%	23	294	+76.254%
2026-07-23	31.2000	33.7000	31.1000	33.7000	+12.333%	6	294	+60.564%
2026-07-22	26.7000	30.0000	26.7000	30.0000	-7.407%	2	293	+80.367%
2026-07-20	33.0000	33.2000	32.4000	32.4000	-11.717%	5	292	+67.006%
2026-07-17	34.4000	36.7000	34.4000	36.7000	+105.028%	8	294	+47.439%
2026-07-15	17.4500	17.9000	17.4500	17.9000	+17.763%	9	294	+202.291%
2026-07-13	16.0000	16.0000	14.5500	15.2000	-5.590%	5	287	+255.987%
2026-07-10	16.8000	16.8000	16.1000	16.1000	-1.408%	5	286	+236.087%
2026-07-09	16.3300	16.3300	16.3300	16.3300	-10.765%	1	282	+231.353%
2026-07-01	18.6000	18.6000	18.3000	18.3000	-4.188%	3	282	+195.683%
2026-06-30	20.2000	20.6000	19.1000	19.1000	-7.282%	5	279	+183.298%
2026-06-29	19.4000	21.2400	18.6000	20.6000	-2.370%	6	275	+162.670%
2026-06-26	24.0000	24.0000	21.1000	21.1000	+0.476%	3	270	+156.445%
2026-06-24	21.0000	21.3000	21.0000	21.0000	+10.526%	4	269	+157.667%
2026-06-23	19.0000	19.0000	19.0000	19.0000	+15.854%	2	265	+184.789%
2026-06-22	16.8800	16.8800	16.4000	16.4000	+5.128%	2	263	+229.939%
2026-06-18	15.6000	15.6000	15.6000	15.6000	+6.122%	1	260	+246.859%
2026-06-17	14.7000	14.7000	14.7000	14.7000	-20.109%	2	260	+268.095%
2026-06-10	18.4000	18.4000	18.4000	18.4000	-10.244%	1	258	+194.076%
2026-06-09	17.4000	20.5000	17.4000	20.5000	-13.062%	2	258	+163.951%
2026-06-05	23.5800	23.5800	23.5800	23.5800	+38.706%	1	257	+129.474%
2026-06-03	17.0000	17.0000	17.0000	17.0000	+1.796%	1	256	+218.294%
2026-06-02	16.7000	16.7000	16.7000	16.7000	-22.326%	1	255	+224.012%
2026-05-29	21.5000	21.5000	21.5000	21.5000	-8.511%	1	255	+151.674%
2026-05-27	22.8000	23.5000	22.8000	23.5000	+12.981%	6	256	+130.255%
2026-05-22	20.9000	20.9000	20.8000	20.8000	-36.585%	8	246	+160.144%
2026-05-19	32.8000	32.8000	32.8000	32.8000	+8.970%	1	246	+64.970%
2026-05-05	29.9000	30.1000	29.9000	30.1000	-4.747%	4	245	+79.767%
2026-05-04	31.6000	31.6000	31.6000	31.6000	-31.304%	2	241	+71.234%
2026-04-29	46.0000	46.0000	46.0000	46.0000	+4.308%	6	239	+17.630%
2026-04-28	43.2800	44.7000	43.2800	44.1000	+8.354%	7	239	+22.698%
2026-04-27	41.7000	41.7000	40.7000	40.7000	-4.907%	6	239	+32.948%
2026-04-24	42.8000	42.8000	42.8000	42.8000	-14.741%	1	239	+26.425%
2026-04-23	50.2000	50.2000	50.2000	50.2000	-38.025%	43	238	+7.789%
2026-02-05	81.0000	81.0000	81.0000	81.0000	0.000%	25	238	-33.198%
2026-02-03	66.0000	81.0000	66.0000	81.0000	+35.000%	195	263	-33.198%
2026-02-02	60.0000	60.0000	60.0000	60.0000	+5.876%	50	433	-9.817%
2026-01-29	56.7000	56.7000	56.6700	56.6700	+38.524%	50	483	-4.517%
2025-12-09	40.9100	40.9100	40.9100	40.9100	+0.516%	5	532	+32.266%
2025-12-03	40.7000	40.7000	40.7000	40.7000	-24.630%	1	532	+32.948%
2025-12-01	54.0000	54.0000	54.0000	54.0000	-10.269%	200	532	+0.204%
2025-11-21	60.1800	60.1800	60.1800	60.1800	+1.416%	33	538	-10.086%
2025-11-20	59.3400	59.3400	59.3400	59.3400	+24.403%	10	538	-8.814%
2025-11-05	47.7000	47.7000	47.7000	47.7000	-3.049%	1	538	+13.438%
2025-10-15	49.2000	49.2000	49.2000	49.2000	+1.443%	1	538	+9.980%
2025-10-14	48.0000	48.5000	48.0000	48.5000	+26.632%	6	537	+11.567%
2025-09-30	38.3000	38.3000	38.3000	38.3000	+2.957%	1	536	+41.279%
2025-09-24	37.2000	37.2000	37.2000	37.2000	+6.743%	5	535	+45.457%
2025-09-05	34.9400	35.0500	34.7200	34.8500	-1.554%	100	530	+55.265%
2025-09-04	34.3000	36.3000	34.3000	35.4000	-5.348%	312	430	+52.853%
2025-09-03	37.7500	37.7500	36.4300	37.4000	+6.553%	111	120	+44.679%
2025-08-15	35.1000	35.1000	35.1000	35.1000	-0.931%	1	10	+54.160%
2025-08-14	35.4300	35.4300	35.4300	35.4300	+8.349%	1	9	+52.724%
2025-08-04	32.7000	32.7000	32.7000	32.7000	+0.615%	1	8	+65.474%
2025-07-29	32.5000	32.5000	32.5000	32.5000	-24.172%	1	7	+66.492%
2025-07-28	42.8700	42.8700	42.8600	42.8600	-14.451%	2	6	+26.248%
2025-07-17	50.1000	50.1000	50.1000	50.1000	-15.085%	1	6	+8.004%
2025-06-26	58.9000	59.0000	58.9000	59.0000	0.000%	5	5	-8.288%