Dark

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

EOD

Jul 10, 2026

107.50-18.499%(-24.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	107.5000	107.5000	107.5000	107.5000	-18.499%	1	137	0.000%
2026-06-03	131.9000	131.9000	131.9000	131.9000	+11.922%	5	137	-18.499%
2026-06-01	117.8500	117.8500	117.8500	117.8500	+12.452%	1	137	-8.782%
2026-05-27	109.3000	109.3000	104.8000	104.8000	-5.072%	7	136	+2.576%
2026-05-26	110.4000	110.4000	110.4000	110.4000	+5.464%	1	141	-2.627%
2026-05-22	100.1000	104.6800	100.1000	104.6800	+34.119%	12	141	+2.694%
2026-05-19	78.0500	78.0500	78.0500	78.0500	-1.651%	1	141	+37.732%
2026-05-18	79.3600	79.3600	79.3600	79.3600	-6.854%	5	141	+35.459%
2026-05-14	85.2000	85.2000	85.2000	85.2000	-2.629%	1	141	+26.174%
2026-05-06	87.5000	87.5000	87.5000	87.5000	+4.540%	2	141	+22.857%
2026-05-05	83.7000	83.7000	83.7000	83.7000	-1.390%	1	141	+28.435%
2026-05-04	84.8800	84.8800	84.8800	84.8800	+35.873%	1	141	+26.649%
2026-04-29	62.4700	62.4700	62.4700	62.4700	-18.870%	4	141	+72.083%
2026-04-27	77.0000	77.0000	77.0000	77.0000	+5.479%	3	141	+39.610%
2026-04-24	73.0000	73.0000	73.0000	73.0000	+2.788%	1	140	+47.260%
2026-04-22	69.7700	71.0200	69.7700	71.0200	+3.302%	6	140	+51.366%
2026-04-21	65.7000	69.4100	65.7000	68.7500	+17.441%	11	140	+56.364%
2026-04-20	58.5400	58.5400	58.5400	58.5400	+4.442%	1	140	+83.635%
2026-04-17	59.1200	59.1200	56.0500	56.0500	+4.766%	13	140	+91.793%
2026-04-16	55.5500	55.5500	53.5000	53.5000	-1.109%	2	151	+100.935%
2026-04-15	47.0000	54.1500	47.0000	54.1000	+18.588%	7	150	+98.706%
2026-04-14	45.6200	45.6200	45.6200	45.6200	+7.341%	12	144	+135.642%
2026-04-13	42.5000	42.5000	42.5000	42.5000	+37.987%	1	132	+152.941%
2026-04-10	32.0000	32.0000	30.8000	30.8000	-24.878%	7	133	+249.026%
2026-03-26	41.0000	41.0000	41.0000	41.0000	-14.761%	1	133	+162.195%
2026-03-23	48.3400	48.3400	48.1000	48.1000	+8.824%	2	133	+123.493%
2026-03-19	44.2000	44.2000	44.2000	44.2000	-8.337%	1	133	+143.213%
2026-03-16	48.2200	48.2200	48.2200	48.2200	+0.458%	3	133	+122.937%
2026-03-12	48.0000	48.0000	48.0000	48.0000	+3.226%	1	133	+123.958%
2026-03-11	46.5000	46.5000	46.5000	46.5000	-9.180%	1	133	+131.183%
2026-03-06	52.0000	52.0000	51.2000	51.2000	+0.887%	4	133	+109.961%
2026-02-27	50.7500	50.7500	50.7500	50.7500	+11.907%	1	133	+111.823%
2026-02-24	45.5000	45.5000	45.3500	45.3500	+15.394%	11	133	+137.045%
2026-02-23	39.8300	40.2000	39.3000	39.3000	-14.565%	5	124	+173.537%
2026-02-20	46.0100	46.0100	46.0000	46.0000	-2.974%	10	123	+133.696%
2026-02-19	46.7000	47.4100	44.8300	47.4100	-11.383%	12	113	+126.745%
2026-02-18	56.0500	56.6000	51.4000	53.5000	+9.184%	12	114	+100.935%
2026-02-10	49.0000	49.0000	49.0000	49.0000	+38.810%	1	106	+119.388%
2026-02-05	35.3000	35.3000	35.3000	35.3000	+8.951%	2	106	+204.533%
2026-02-03	32.4000	32.4000	32.4000	32.4000	-32.668%	1	108	+231.790%
2026-01-29	48.1200	48.1200	48.1200	48.1200	-20.764%	2	107	+123.400%
2026-01-27	60.7300	60.7300	60.7300	60.7300	-3.756%	1	105	+77.013%
2026-01-26	63.1000	63.1000	63.1000	63.1000	+3.189%	1	105	+70.365%
2026-01-23	61.1500	61.1500	61.1500	61.1500	+2.946%	1	104	+75.797%
2026-01-22	59.4000	59.4000	59.4000	59.4000	+8.771%	1	104	+80.976%
2026-01-20	54.6100	54.6100	54.6100	54.6100	-9.195%	10	104	+96.850%
2026-01-16	60.1500	60.1500	60.1400	60.1400	-1.086%	9	90	+78.750%
2026-01-15	60.8000	60.8000	60.8000	60.8000	+7.821%	3	90	+76.809%
2026-01-14	55.0500	56.8000	55.0500	56.3900	-13.908%	7	90	+90.637%
2026-01-12	67.5000	67.5000	64.5000	65.5000	+10.084%	7	90	+64.122%
2026-01-06	56.7000	59.5000	56.7000	59.5000	+18.762%	6	85	+80.672%
2026-01-05	55.4000	55.4000	50.1000	50.1000	-19.194%	12	82	+114.571%
2025-12-29	62.0000	62.0000	62.0000	62.0000	-0.800%	1	72	+73.387%
2025-12-24	62.3000	62.5000	60.6000	62.5000	+2.965%	3	72	+72.000%
2025-12-23	60.7000	60.7000	60.7000	60.7000	-2.097%	1	72	+77.100%
2025-12-22	62.0000	62.0000	62.0000	62.0000	-0.641%	1	71	+73.387%
2025-12-18	62.4500	62.4500	62.4000	62.4000	-0.558%	2	71	+72.276%
2025-12-17	62.7500	62.7500	62.7500	62.7500	-4.563%	5	71	+71.315%
2025-12-15	65.7500	65.7500	65.7500	65.7500	-15.867%	1	71	+63.498%
2025-12-10	78.1000	78.1500	78.1000	78.1500	+7.055%	8	70	+37.556%
2025-12-03	73.0000	73.0000	73.0000	73.0000	+18.699%	3	65	+47.260%
2025-12-01	61.5000	61.5000	61.5000	61.5000	+7.895%	5	68	+74.797%
2025-11-21	57.0000	57.0000	57.0000	57.0000	-2.564%	5	68	+88.596%
2025-11-20	58.5000	58.5000	58.5000	58.5000	-19.863%	10	68	+83.761%
2025-11-05	73.0000	73.0000	73.0000	73.0000	-4.588%	1	78	+47.260%
2025-10-22	76.5100	76.5100	76.5100	76.5100	+0.013%	3	78	+40.505%
2025-10-20	77.0300	77.0300	76.5000	76.5000	+2.000%	2	78	+40.523%
2025-10-14	75.0000	75.0000	75.0000	75.0000	-7.407%	1	77	+43.333%
2025-10-10	89.6200	89.6200	81.0000	81.0000	-11.880%	5	77	+32.716%
2025-09-29	91.9200	91.9200	91.9200	91.9200	-7.245%	1	78	+16.950%
2025-09-24	99.1000	99.1000	99.1000	99.1000	-10.961%	1	77	+8.476%
2025-09-22	111.3000	111.3000	111.3000	111.3000	+3.892%	1	77	-3.414%
2025-09-19	107.1300	107.1300	107.1300	107.1300	+24.715%	1	77	+0.345%
2025-09-17	85.9000	85.9000	85.9000	85.9000	-7.335%	1	78	+25.146%
2025-09-11	90.9000	92.7000	90.9000	92.7000	+13.049%	3	78	+15.965%
2025-09-10	75.0000	82.0000	72.5100	82.0000	-17.172%	6	77	+31.098%
2025-09-09	97.4000	99.0000	97.4000	99.0000	+7.271%	2	75	+8.586%
2025-08-18	92.2900	92.2900	92.2900	92.2900	+7.942%	1	74	+16.481%
2025-08-15	85.5000	85.5000	85.5000	85.5000	-2.918%	1	74	+25.731%
2025-08-13	88.0700	88.0700	88.0700	88.0700	-2.868%	1	74	+22.062%
2025-08-12	90.7900	90.7900	90.6700	90.6700	-1.446%	2	74	+18.562%
2025-08-07	96.0800	96.0800	92.0000	92.0000	-13.208%	2	74	+16.848%
2025-07-31	106.0000	106.0000	106.0000	106.0000	-1.806%	1	76	+1.415%
2025-07-30	107.9500	107.9500	107.9500	107.9500	+5.523%	1	75	-0.417%
2025-07-29	108.0000	108.0000	101.8000	102.3000	+47.152%	6	75	+5.083%
2025-07-18	69.5200	69.5200	69.5200	69.5200	-2.360%	1	75	+54.632%
2025-07-17	71.2000	71.2000	71.2000	71.2000	+1.758%	1	75	+50.983%
2025-07-15	69.9700	69.9700	69.9700	69.9700	+3.049%	10	75	+53.637%
2025-07-14	67.9000	67.9000	67.9000	67.9000	-6.474%	1	76	+58.321%
2025-07-11	72.6000	72.6000	72.6000	72.6000	-0.275%	10	75	+48.072%
2025-07-09	73.5000	75.0000	72.8000	72.8000	+0.971%	15	78	+47.665%
2025-07-08	71.7900	72.1000	71.7900	72.1000	+0.839%	11	63	+49.098%
2025-07-07	75.0000	75.0000	71.5000	71.5000	-4.908%	3	52	+50.350%
2025-07-03	75.7500	75.7500	75.1900	75.1900	+17.301%	20	60	+42.971%
2025-06-30	64.1000	64.6000	63.6500	64.1000	+7.460%	12	60	+67.707%
2025-06-26	59.6500	59.6500	59.6500	59.6500	+6.518%	1	54	+80.218%
2025-06-24	56.0000	56.0000	56.0000	56.0000	+2.752%	5	53	+91.964%
2025-06-23	54.5000	54.5000	54.5000	54.5000	-9.167%	10	53	+97.248%
2025-06-16	58.8800	60.0000	58.8800	60.0000	-4.595%	15	43	+79.167%
2025-06-10	62.8900	62.8900	62.8900	62.8900	-3.246%	2	33	+70.933%
2025-06-09	65.0000	65.0000	65.0000	65.0000	+8.787%	4	34	+65.385%
2025-06-06	59.7500	59.7500	59.7500	59.7500	+7.175%	2	38	+79.916%
2025-06-02	55.7500	55.7500	55.7500	55.7500	+1.180%	1	37	+92.825%
2025-05-29	55.1000	55.1000	55.1000	55.1000	+0.182%	5	37	+95.100%
2025-05-28	57.0000	57.8000	55.0000	55.0000	-28.105%	15	32	+95.455%
2025-05-21	76.5000	76.5000	76.5000	76.5000	+0.526%	1	17	+40.523%
2025-05-14	76.6000	77.2000	76.1000	76.1000	+11.388%	15	31	+41.261%
2025-05-09	68.3200	68.3200	68.3200	68.3200	-2.609%	10	26	+57.348%
2025-05-07	70.1500	70.1500	70.1500	70.1500	+14.624%	1	26	+53.243%
2025-04-30	61.2000	61.2000	61.2000	61.2000	-3.622%	6	26	+75.654%
2025-04-29	63.5000	63.5000	63.5000	63.5000	+8.919%	1	26	+69.291%
2025-04-28	58.3000	58.3000	58.3000	58.3000	+2.551%	1	27	+84.391%
2025-04-25	57.1700	57.2000	56.8500	56.8500	+42.481%	12	26	+89.094%
2025-04-22	40.0000	40.0000	39.8000	39.9000	-0.993%	9	25	+169.424%
2025-04-11	40.3000	40.3000	40.3000	40.3000	+21.789%	14	21	+166.749%
2025-04-07	26.9000	33.0900	26.9000	33.0900	+10.300%	2	14	+224.872%
2025-03-10	30.0000	30.0000	30.0000	30.0000	-0.990%	1	15	+258.333%
2025-03-07	30.3000	30.3000	30.3000	30.3000	-7.055%	32	14	+254.785%
2025-03-05	33.8000	33.8000	31.6800	32.6000	-29.130%	16	30	+229.755%
2025-02-19	44.1700	46.0000	44.1700	46.0000	-28.968%	2	14	+133.696%
2025-02-12	64.4500	64.7600	64.3800	64.7600	+3.500%	3	14	+65.998%
2025-01-27	62.5700	62.5700	62.5700	62.5700	-10.550%	1	13	+71.808%
2025-01-17	69.9500	69.9500	69.9500	69.9500	+4.481%	2	13	+53.681%
2025-01-02	66.9100	66.9500	66.9100	66.9500	-17.802%	2	13	+60.568%
2024-12-16	81.4500	81.4500	81.4500	81.4500	+8.311%	1	13	+31.983%
2024-12-11	75.6200	76.0400	75.2000	75.2000	+3.681%	9	13	+42.952%
2024-12-10	72.5300	72.5300	72.5300	72.5300	-7.013%	5	18	+48.215%
2024-12-09	78.0000	78.0000	78.0000	78.0000	+8.333%	1	18	+37.821%
2024-11-27	75.4000	75.4000	72.0000	72.0000	+8.827%	17	5	+49.306%
2024-11-18	66.1600	66.1600	66.1600	66.1600	+3.246%	5	5	+62.485%
2024-11-15	64.0800	64.0800	64.0800	64.0800	-11.037%	4	2	+67.759%
2024-11-06	72.0300	72.0300	72.0300	72.0300	0.000%	2	2	+49.243%