Dark

CDNS20270115C300
CDNS Jan 15 2027 300.00 Call (CDNS270115C00300000)
option OPRA

EOD

Sep 16, 2026

21.88+18.270%(+3.38)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	21.4000	21.8800	21.4000	21.8800	+18.270%	6	214	0.000%
2026-09-15	19.5000	19.5000	18.5000	18.5000	-6.566%	4	213	+18.270%
2026-09-14	21.3500	21.3500	19.8000	19.8000	-28.803%	12	212	+10.505%
2026-09-11	26.1000	27.8100	26.1000	27.8100	+10.357%	82	213	-21.323%
2026-09-10	25.4300	25.4300	25.2000	25.2000	-5.618%	31	161	-13.175%
2026-09-09	22.5000	26.7000	22.5000	26.7000	-1.657%	3	155	-18.052%
2026-09-08	28.0000	29.0000	26.7000	27.1500	-3.381%	13	153	-19.411%
2026-09-04	30.3400	30.3400	26.7000	28.1000	-18.739%	44	122	-22.135%
2026-09-02	36.5000	38.0000	34.5000	34.5800	-16.473%	7	122	-36.726%
2026-09-01	52.1300	52.1300	41.4000	41.4000	-29.352%	6	121	-47.150%
2026-08-31	58.6000	58.6000	58.6000	58.6000	-8.438%	1	120	-62.662%
2026-08-27	56.7000	64.0000	56.7000	64.0000	+25.245%	7	119	-65.813%
2026-08-25	49.5000	51.1000	49.5000	51.1000	+27.114%	2	119	-57.182%
2026-08-24	39.8800	40.2000	39.8800	40.2000	-17.454%	2	118	-45.572%
2026-08-17	48.7000	48.7000	48.7000	48.7000	+1.883%	3	118	-55.072%
2026-08-14	47.8000	47.8000	47.8000	47.8000	-29.654%	1	115	-54.226%
2026-08-04	67.9500	67.9500	67.9500	67.9500	+4.058%	1	114	-67.800%
2026-08-03	65.3000	65.3000	65.3000	65.3000	-8.299%	1	115	-66.493%
2026-07-27	71.8300	71.8300	71.2100	71.2100	-4.544%	6	115	-69.274%
2026-07-22	74.6000	74.6000	74.6000	74.6000	+8.525%	1	109	-70.670%
2026-07-20	68.7500	68.7500	68.7400	68.7400	+3.524%	3	108	-68.170%
2026-07-17	61.0000	66.4000	61.0000	66.4000	-38.233%	39	109	-67.048%
2026-07-10	107.5000	107.5000	107.5000	107.5000	-18.499%	1	137	-79.647%
2026-06-03	131.9000	131.9000	131.9000	131.9000	+11.922%	5	137	-83.412%
2026-06-01	117.8500	117.8500	117.8500	117.8500	+12.452%	1	137	-81.434%
2026-05-27	109.3000	109.3000	104.8000	104.8000	-5.072%	7	136	-79.122%
2026-05-26	110.4000	110.4000	110.4000	110.4000	+5.464%	1	141	-80.181%
2026-05-22	100.1000	104.6800	100.1000	104.6800	+34.119%	12	141	-79.098%
2026-05-19	78.0500	78.0500	78.0500	78.0500	-1.651%	1	141	-71.967%
2026-05-18	79.3600	79.3600	79.3600	79.3600	-6.854%	5	141	-72.429%
2026-05-14	85.2000	85.2000	85.2000	85.2000	-2.629%	1	141	-74.319%
2026-05-06	87.5000	87.5000	87.5000	87.5000	+4.540%	2	141	-74.994%
2026-05-05	83.7000	83.7000	83.7000	83.7000	-1.390%	1	141	-73.859%
2026-05-04	84.8800	84.8800	84.8800	84.8800	+35.873%	1	141	-74.222%
2026-04-29	62.4700	62.4700	62.4700	62.4700	-18.870%	4	141	-64.975%
2026-04-27	77.0000	77.0000	77.0000	77.0000	+5.479%	3	141	-71.584%
2026-04-24	73.0000	73.0000	73.0000	73.0000	+2.788%	1	140	-70.027%
2026-04-22	69.7700	71.0200	69.7700	71.0200	+3.302%	6	140	-69.192%
2026-04-21	65.7000	69.4100	65.7000	68.7500	+17.441%	11	140	-68.175%
2026-04-20	58.5400	58.5400	58.5400	58.5400	+4.442%	1	140	-62.624%
2026-04-17	59.1200	59.1200	56.0500	56.0500	+4.766%	13	140	-60.963%
2026-04-16	55.5500	55.5500	53.5000	53.5000	-1.109%	2	151	-59.103%
2026-04-15	47.0000	54.1500	47.0000	54.1000	+18.588%	7	150	-59.556%
2026-04-14	45.6200	45.6200	45.6200	45.6200	+7.341%	12	144	-52.039%
2026-04-13	42.5000	42.5000	42.5000	42.5000	+37.987%	1	132	-48.518%
2026-04-10	32.0000	32.0000	30.8000	30.8000	-24.878%	7	133	-28.961%
2026-03-26	41.0000	41.0000	41.0000	41.0000	-14.761%	1	133	-46.634%
2026-03-23	48.3400	48.3400	48.1000	48.1000	+8.824%	2	133	-54.511%
2026-03-19	44.2000	44.2000	44.2000	44.2000	-8.337%	1	133	-50.498%
2026-03-16	48.2200	48.2200	48.2200	48.2200	+0.458%	3	133	-54.625%
2026-03-12	48.0000	48.0000	48.0000	48.0000	+3.226%	1	133	-54.417%
2026-03-11	46.5000	46.5000	46.5000	46.5000	-9.180%	1	133	-52.946%
2026-03-06	52.0000	52.0000	51.2000	51.2000	+0.887%	4	133	-57.266%
2026-02-27	50.7500	50.7500	50.7500	50.7500	+11.907%	1	133	-56.887%
2026-02-24	45.5000	45.5000	45.3500	45.3500	+15.394%	11	133	-51.753%
2026-02-23	39.8300	40.2000	39.3000	39.3000	-14.565%	5	124	-44.326%
2026-02-20	46.0100	46.0100	46.0000	46.0000	-2.974%	10	123	-52.435%
2026-02-19	46.7000	47.4100	44.8300	47.4100	-11.383%	12	113	-53.849%
2026-02-18	56.0500	56.6000	51.4000	53.5000	+9.184%	12	114	-59.103%
2026-02-10	49.0000	49.0000	49.0000	49.0000	+38.810%	1	106	-55.347%
2026-02-05	35.3000	35.3000	35.3000	35.3000	+8.951%	2	106	-38.017%
2026-02-03	32.4000	32.4000	32.4000	32.4000	-32.668%	1	108	-32.469%
2026-01-29	48.1200	48.1200	48.1200	48.1200	-20.764%	2	107	-54.530%
2026-01-27	60.7300	60.7300	60.7300	60.7300	-3.756%	1	105	-63.972%
2026-01-26	63.1000	63.1000	63.1000	63.1000	+3.189%	1	105	-65.325%
2026-01-23	61.1500	61.1500	61.1500	61.1500	+2.946%	1	104	-64.219%
2026-01-22	59.4000	59.4000	59.4000	59.4000	+8.771%	1	104	-63.165%
2026-01-20	54.6100	54.6100	54.6100	54.6100	-9.195%	10	104	-59.934%
2026-01-16	60.1500	60.1500	60.1400	60.1400	-1.086%	9	90	-63.618%
2026-01-15	60.8000	60.8000	60.8000	60.8000	+7.821%	3	90	-64.013%
2026-01-14	55.0500	56.8000	55.0500	56.3900	-13.908%	7	90	-61.199%
2026-01-12	67.5000	67.5000	64.5000	65.5000	+10.084%	7	90	-66.595%
2026-01-06	56.7000	59.5000	56.7000	59.5000	+18.762%	6	85	-63.227%
2026-01-05	55.4000	55.4000	50.1000	50.1000	-19.194%	12	82	-56.327%
2025-12-29	62.0000	62.0000	62.0000	62.0000	-0.800%	1	72	-64.710%
2025-12-24	62.3000	62.5000	60.6000	62.5000	+2.965%	3	72	-64.992%
2025-12-23	60.7000	60.7000	60.7000	60.7000	-2.097%	1	72	-63.954%
2025-12-22	62.0000	62.0000	62.0000	62.0000	-0.641%	1	71	-64.710%
2025-12-18	62.4500	62.4500	62.4000	62.4000	-0.558%	2	71	-64.936%
2025-12-17	62.7500	62.7500	62.7500	62.7500	-4.563%	5	71	-65.131%
2025-12-15	65.7500	65.7500	65.7500	65.7500	-15.867%	1	71	-66.722%
2025-12-10	78.1000	78.1500	78.1000	78.1500	+7.055%	8	70	-72.003%
2025-12-03	73.0000	73.0000	73.0000	73.0000	+18.699%	3	65	-70.027%
2025-12-01	61.5000	61.5000	61.5000	61.5000	+7.895%	5	68	-64.423%
2025-11-21	57.0000	57.0000	57.0000	57.0000	-2.564%	5	68	-61.614%
2025-11-20	58.5000	58.5000	58.5000	58.5000	-19.863%	10	68	-62.598%
2025-11-05	73.0000	73.0000	73.0000	73.0000	-4.588%	1	78	-70.027%
2025-10-22	76.5100	76.5100	76.5100	76.5100	+0.013%	3	78	-71.402%
2025-10-20	77.0300	77.0300	76.5000	76.5000	+2.000%	2	78	-71.399%
2025-10-14	75.0000	75.0000	75.0000	75.0000	-7.407%	1	77	-70.827%
2025-10-10	89.6200	89.6200	81.0000	81.0000	-11.880%	5	77	-72.988%
2025-09-29	91.9200	91.9200	91.9200	91.9200	-7.245%	1	78	-76.197%
2025-09-24	99.1000	99.1000	99.1000	99.1000	-10.961%	1	77	-77.921%
2025-09-22	111.3000	111.3000	111.3000	111.3000	+3.892%	1	77	-80.341%
2025-09-19	107.1300	107.1300	107.1300	107.1300	+24.715%	1	77	-79.576%
2025-09-17	85.9000	85.9000	85.9000	85.9000	-7.335%	1	78	-74.529%
2025-09-11	90.9000	92.7000	90.9000	92.7000	+13.049%	3	78	-76.397%
2025-09-10	75.0000	82.0000	72.5100	82.0000	-17.172%	6	77	-73.317%
2025-09-09	97.4000	99.0000	97.4000	99.0000	+7.271%	2	75	-77.899%
2025-08-18	92.2900	92.2900	92.2900	92.2900	+7.942%	1	74	-76.292%
2025-08-15	85.5000	85.5000	85.5000	85.5000	-2.918%	1	74	-74.409%
2025-08-13	88.0700	88.0700	88.0700	88.0700	-2.868%	1	74	-75.156%
2025-08-12	90.7900	90.7900	90.6700	90.6700	-1.446%	2	74	-75.869%
2025-08-07	96.0800	96.0800	92.0000	92.0000	-13.208%	2	74	-76.217%
2025-07-31	106.0000	106.0000	106.0000	106.0000	-1.806%	1	76	-79.358%
2025-07-30	107.9500	107.9500	107.9500	107.9500	+5.523%	1	75	-79.731%
2025-07-29	108.0000	108.0000	101.8000	102.3000	+47.152%	6	75	-78.612%
2025-07-18	69.5200	69.5200	69.5200	69.5200	-2.360%	1	75	-68.527%
2025-07-17	71.2000	71.2000	71.2000	71.2000	+1.758%	1	75	-69.270%
2025-07-15	69.9700	69.9700	69.9700	69.9700	+3.049%	10	75	-68.729%
2025-07-14	67.9000	67.9000	67.9000	67.9000	-6.474%	1	76	-67.776%
2025-07-11	72.6000	72.6000	72.6000	72.6000	-0.275%	10	75	-69.862%
2025-07-09	73.5000	75.0000	72.8000	72.8000	+0.971%	15	78	-69.945%
2025-07-08	71.7900	72.1000	71.7900	72.1000	+0.839%	11	63	-69.653%
2025-07-07	75.0000	75.0000	71.5000	71.5000	-4.908%	3	52	-69.399%
2025-07-03	75.7500	75.7500	75.1900	75.1900	+17.301%	20	60	-70.900%
2025-06-30	64.1000	64.6000	63.6500	64.1000	+7.460%	12	60	-65.866%
2025-06-26	59.6500	59.6500	59.6500	59.6500	+6.518%	1	54	-63.319%
2025-06-24	56.0000	56.0000	56.0000	56.0000	+2.752%	5	53	-60.929%
2025-06-23	54.5000	54.5000	54.5000	54.5000	-9.167%	10	53	-59.853%
2025-06-16	58.8800	60.0000	58.8800	60.0000	-4.595%	15	43	-63.533%
2025-06-10	62.8900	62.8900	62.8900	62.8900	-3.246%	2	33	-65.209%
2025-06-09	65.0000	65.0000	65.0000	65.0000	+8.787%	4	34	-66.338%
2025-06-06	59.7500	59.7500	59.7500	59.7500	+7.175%	2	38	-63.381%
2025-06-02	55.7500	55.7500	55.7500	55.7500	+1.180%	1	37	-60.753%
2025-05-29	55.1000	55.1000	55.1000	55.1000	+0.182%	5	37	-60.290%
2025-05-28	57.0000	57.8000	55.0000	55.0000	-28.105%	15	32	-60.218%
2025-05-21	76.5000	76.5000	76.5000	76.5000	+0.526%	1	17	-71.399%
2025-05-14	76.6000	77.2000	76.1000	76.1000	+11.388%	15	31	-71.248%
2025-05-09	68.3200	68.3200	68.3200	68.3200	-2.609%	10	26	-67.974%
2025-05-07	70.1500	70.1500	70.1500	70.1500	+14.624%	1	26	-68.810%
2025-04-30	61.2000	61.2000	61.2000	61.2000	-3.622%	6	26	-64.248%
2025-04-29	63.5000	63.5000	63.5000	63.5000	+8.919%	1	26	-65.543%
2025-04-28	58.3000	58.3000	58.3000	58.3000	+2.551%	1	27	-62.470%
2025-04-25	57.1700	57.2000	56.8500	56.8500	+42.481%	12	26	-61.513%
2025-04-22	40.0000	40.0000	39.8000	39.9000	-0.993%	9	25	-45.163%
2025-04-11	40.3000	40.3000	40.3000	40.3000	+21.789%	14	21	-45.707%
2025-04-07	26.9000	33.0900	26.9000	33.0900	+10.300%	2	14	-33.877%
2025-03-10	30.0000	30.0000	30.0000	30.0000	-0.990%	1	15	-27.067%
2025-03-07	30.3000	30.3000	30.3000	30.3000	-7.055%	32	14	-27.789%
2025-03-05	33.8000	33.8000	31.6800	32.6000	-29.130%	16	30	-32.883%
2025-02-19	44.1700	46.0000	44.1700	46.0000	-28.968%	2	14	-52.435%
2025-02-12	64.4500	64.7600	64.3800	64.7600	+3.500%	3	14	-66.214%
2025-01-27	62.5700	62.5700	62.5700	62.5700	-10.550%	1	13	-65.031%
2025-01-17	69.9500	69.9500	69.9500	69.9500	+4.481%	2	13	-68.721%
2025-01-02	66.9100	66.9500	66.9100	66.9500	-17.802%	2	13	-67.319%
2024-12-16	81.4500	81.4500	81.4500	81.4500	+8.311%	1	13	-73.137%
2024-12-11	75.6200	76.0400	75.2000	75.2000	+3.681%	9	13	-70.904%
2024-12-10	72.5300	72.5300	72.5300	72.5300	-7.013%	5	18	-69.833%
2024-12-09	78.0000	78.0000	78.0000	78.0000	+8.333%	1	18	-71.949%
2024-11-27	75.4000	75.4000	72.0000	72.0000	+8.827%	17	5	-69.611%
2024-11-18	66.1600	66.1600	66.1600	66.1600	+3.246%	5	5	-66.929%
2024-11-15	64.0800	64.0800	64.0800	64.0800	-11.037%	4	2	-65.855%
2024-11-06	72.0300	72.0300	72.0300	72.0300	0.000%	2	2	-69.624%