Dark

CDNS20270115C250
CDNS Jan 15 2027 250.00 Call (CDNS270115C00250000)
option OPRA

EOD

Sep 16, 2026

47.45+10.221%(+4.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	47.4500	47.4500	47.4500	47.4500	+10.221%	2	132	0.000%
2026-09-15	43.3500	43.3500	43.0500	43.0500	-10.443%	4	134	+10.221%
2026-09-14	50.0000	50.0000	47.9000	48.0700	-8.699%	47	130	-1.290%
2026-09-10	52.6500	52.6500	52.6500	52.6500	-1.386%	1	85	-9.877%
2026-09-09	52.6300	53.7000	52.6300	53.3900	-4.147%	13	84	-11.126%
2026-09-08	55.6500	55.7000	55.6500	55.7000	-1.241%	4	82	-14.811%
2026-09-04	63.6000	63.6000	56.1000	56.4000	-16.753%	8	77	-15.869%
2026-09-03	67.7500	67.7500	67.7500	67.7500	+0.669%	1	77	-29.963%
2026-09-02	70.7000	70.7000	67.3000	67.3000	-12.393%	3	77	-29.495%
2026-09-01	76.8200	76.8200	76.8200	76.8200	-21.572%	1	77	-38.232%
2026-08-31	97.8700	97.9500	97.8700	97.9500	+29.563%	6	77	-51.557%
2026-08-20	75.6600	75.6600	75.6000	75.6000	-3.201%	2	77	-37.235%
2026-08-19	78.1000	78.1000	78.1000	78.1000	-8.193%	5	77	-39.245%
2026-08-17	85.0700	85.0700	85.0700	85.0700	-3.984%	1	77	-44.222%
2026-08-11	88.6000	88.6000	88.6000	88.6000	-12.364%	2	77	-46.445%
2026-08-05	101.1000	101.1000	101.1000	101.1000	+2.432%	4	77	-53.066%
2026-07-17	98.7000	98.7000	98.7000	98.7000	-36.872%	1	73	-51.925%
2026-06-18	156.3500	156.3500	156.3500	156.3500	+1.857%	1	73	-69.651%
2026-06-10	153.5000	153.5000	153.5000	153.5000	+11.192%	2	73	-69.088%
2026-05-28	138.0500	138.0500	138.0500	138.0500	+51.122%	1	73	-65.628%
2026-04-29	91.3500	91.3500	91.3500	91.3500	-12.584%	1	73	-48.057%
2026-04-24	104.5000	104.5000	104.5000	104.5000	+17.879%	5	73	-54.593%
2026-04-23	88.6500	88.6500	88.6500	88.6500	-13.173%	1	73	-46.475%
2026-04-21	102.1000	102.1000	102.1000	102.1000	+18.790%	1	73	-53.526%
2026-04-17	88.8000	88.8000	85.9500	85.9500	+61.197%	5	73	-44.793%
2026-04-10	53.2000	53.3200	53.2000	53.3200	-30.762%	2	72	-11.009%
2026-03-17	77.0100	77.0100	77.0100	77.0100	+0.013%	3	71	-38.385%
2026-02-20	78.8400	78.8400	77.0000	77.0000	+4.648%	6	68	-38.377%
2026-02-19	73.5800	73.5800	73.5800	73.5800	-13.638%	4	62	-35.512%
2026-02-18	85.2000	85.2000	85.2000	85.2000	+29.483%	1	62	-44.308%
2026-02-09	65.8000	65.8000	65.8000	65.8000	-1.068%	2	62	-27.888%
2026-02-06	66.5100	66.5100	66.5100	66.5100	+24.901%	1	62	-28.657%
2026-02-03	53.2500	53.2500	53.2500	53.2500	-25.524%	1	61	-10.892%
2026-02-02	71.5000	71.5000	71.5000	71.5000	-5.921%	2	61	-33.636%
2026-01-29	70.0000	76.0000	70.0000	76.0000	-10.377%	2	61	-37.566%
2026-01-21	87.7000	87.7000	84.8000	84.8000	+0.355%	3	60	-44.045%
2026-01-20	84.5000	84.5000	84.5000	84.5000	-2.650%	2	57	-43.846%
2026-01-14	86.3000	86.8000	86.3000	86.8000	-12.939%	2	55	-45.334%
2026-01-13	99.7000	99.7000	99.7000	99.7000	+14.598%	2	54	-52.407%
2026-01-06	87.0000	87.0000	87.0000	87.0000	+10.336%	10	52	-45.460%
2026-01-05	86.0300	86.0300	78.8500	78.8500	-10.347%	6	42	-39.822%
2025-12-31	87.9500	87.9500	87.9500	87.9500	-4.661%	5	42	-46.049%
2025-12-22	92.2500	92.2500	92.2500	92.2500	-18.218%	2	42	-48.564%
2025-12-04	112.8000	112.8000	112.8000	112.8000	+12.800%	2	43	-57.934%
2025-11-07	100.0000	100.0000	100.0000	100.0000	-2.439%	1	41	-52.550%
2025-11-06	102.5000	102.5000	102.5000	102.5000	-13.502%	1	42	-53.707%
2025-10-29	118.5000	118.5000	118.5000	118.5000	+12.322%	8	42	-59.958%
2025-10-10	108.5000	108.5000	105.5000	105.5000	-11.091%	3	42	-55.024%
2025-10-07	118.9100	118.9300	118.6600	118.6600	+1.073%	8	31	-60.012%
2025-09-17	117.4000	117.4000	117.4000	117.4000	-3.135%	2	31	-59.583%
2025-09-02	121.2000	121.2000	121.2000	121.2000	-5.313%	2	33	-60.850%
2025-08-28	123.5000	128.0000	123.5000	128.0000	+5.698%	2	31	-62.930%
2025-08-21	121.1000	121.1000	121.1000	121.1000	-4.420%	1	31	-60.818%
2025-08-11	126.0000	126.7000	126.0000	126.7000	-4.088%	4	32	-62.549%
2025-08-08	132.1000	132.1000	132.1000	132.1000	-3.717%	1	36	-64.080%
2025-08-04	137.2000	137.2000	137.2000	137.2000	-1.295%	2	35	-65.415%
2025-07-29	139.0000	139.0000	139.0000	139.0000	+24.664%	2	33	-65.863%
2025-07-28	111.5000	111.5000	111.5000	111.5000	-0.446%	2	33	-57.444%
2025-07-25	112.0000	112.0000	112.0000	112.0000	+4.673%	1	31	-57.634%
2025-07-24	107.0000	107.0000	107.0000	107.0000	+7.754%	2	31	-55.654%
2025-07-22	99.3000	99.3000	99.3000	99.3000	+4.526%	2	29	-52.216%
2025-07-02	95.3300	95.3300	95.0000	95.0000	+0.689%	2	27	-50.053%
2025-06-27	95.6000	95.6000	94.3500	94.3500	+24.145%	2	27	-49.709%
2025-05-29	76.0000	76.0000	76.0000	76.0000	-19.149%	1	25	-37.566%
2025-05-28	94.0000	94.0000	94.0000	94.0000	-6.468%	2	24	-49.521%
2025-05-12	103.5800	103.5800	100.5000	100.5000	+11.543%	21	22	-52.786%
2025-04-29	84.8200	90.1000	84.8200	90.1000	+33.146%	3	31	-47.336%
2025-04-14	67.6700	67.6700	67.6700	67.6700	+7.927%	1	33	-29.880%
2025-04-11	62.7000	62.7000	62.7000	62.7000	+7.271%	2	34	-24.322%
2025-04-10	58.4500	58.4500	58.4500	58.4500	-13.305%	1	34	-18.820%
2025-04-09	67.4200	67.4200	67.4200	67.4200	+8.742%	1	33	-29.620%
2025-03-20	62.0000	62.0000	62.0000	62.0000	-3.019%	1	32	-23.468%
2025-03-19	63.8800	63.9300	63.8800	63.9300	+34.589%	2	31	-25.778%
2025-03-04	47.1000	47.5000	47.1000	47.5000	-12.037%	2	32	-0.105%
2025-02-28	54.0000	54.0000	54.0000	54.0000	-4.374%	40	30	-12.130%
2025-02-25	56.2400	56.4700	56.2400	56.4700	-15.716%	2	10	-15.973%
2025-02-19	79.7000	79.7000	67.0000	67.0000	-27.174%	4	8	-29.179%
2025-02-18	92.0000	92.0000	92.0000	92.0000	+15.418%	2	4	-48.424%
2024-10-31	79.7100	79.7100	79.7100	79.7100	-5.107%	2	2	-40.472%
2024-10-29	80.0500	84.0000	80.0500	84.0000	+29.231%	2	1	-43.512%
2024-10-28	66.4500	66.4500	65.0000	65.0000	0.000%	2	2	-27.000%