Dark

CDNS20270115C310
CDNS Jan 15 2027 310.00 Call (CDNS270115C00310000)
option OPRA

EOD

Sep 16, 2026

18.40+15.796%(+2.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	18.1000	18.4000	18.1000	18.4000	+15.796%	2	98	0.000%
2026-09-15	15.8900	15.8900	15.8900	15.8900	-9.716%	2	96	+15.796%
2026-09-14	18.9100	19.0200	17.6000	17.6000	-18.329%	27	96	+4.545%
2026-09-10	22.0000	22.2000	21.4000	21.5500	-2.045%	10	73	-14.617%
2026-09-09	22.2000	22.6000	22.0000	22.0000	+7.317%	18	63	-16.364%
2026-09-08	23.6000	23.6000	20.5000	20.5000	-14.938%	9	51	-10.244%
2026-09-04	26.1900	26.1900	24.0000	24.1000	-18.305%	5	38	-23.651%
2026-09-03	30.1900	30.1900	29.5000	29.5000	-10.606%	2	38	-37.627%
2026-09-02	32.4000	33.0000	32.3900	33.0000	-3.367%	7	37	-44.242%
2026-09-01	37.9000	37.9000	34.0000	34.1500	-3.285%	10	42	-46.120%
2026-08-24	35.3100	35.3100	35.3100	35.3100	-39.225%	1	39	-47.890%
2026-08-03	58.1000	58.1000	58.1000	58.1000	-42.532%	2	39	-68.330%
2026-07-10	104.9900	104.9900	101.1000	101.1000	+10.953%	2	37	-81.800%
2026-07-07	89.8000	91.3000	89.8000	91.1200	-3.064%	4	39	-79.807%
2026-07-06	94.0000	94.0000	94.0000	94.0000	-1.312%	1	42	-80.426%
2026-06-26	95.2500	95.2500	95.2500	95.2500	-8.015%	1	43	-80.682%
2026-06-11	103.5500	103.5500	103.5500	103.5500	-18.078%	1	42	-82.231%
2026-06-04	126.4000	126.4000	126.4000	126.4000	-1.250%	1	42	-85.443%
2026-06-01	128.0000	128.0000	128.0000	128.0000	+33.125%	10	43	-85.625%
2026-05-28	96.1500	96.1500	96.1500	96.1500	+27.944%	1	35	-80.863%
2026-05-20	75.1500	75.1500	75.1500	75.1500	-10.429%	1	35	-75.516%
2026-05-12	83.9000	83.9000	83.9000	83.9000	+49.182%	1	34	-78.069%
2026-04-29	56.2400	56.2400	56.2400	56.2400	+4.148%	1	34	-67.283%
2026-04-17	54.0000	54.0000	54.0000	54.0000	+12.500%	1	34	-65.926%
2026-04-15	48.0000	48.0000	48.0000	48.0000	+29.380%	1	34	-61.667%
2026-04-13	37.1000	37.1000	37.1000	37.1000	+36.397%	1	33	-50.404%
2026-04-10	26.6200	27.4000	26.6200	27.2000	-17.825%	7	32	-32.353%
2026-04-09	33.1000	33.1000	33.1000	33.1000	-2.360%	1	35	-44.411%
2026-04-07	33.9000	33.9000	33.9000	33.9000	+0.893%	1	34	-45.723%
2026-04-06	33.6000	33.6000	33.6000	33.6000	-5.618%	1	33	-45.238%
2026-04-01	35.6000	35.6000	35.6000	35.6000	-24.094%	7	32	-48.315%
2026-03-03	46.9000	46.9000	46.9000	46.9000	+4.222%	3	39	-60.768%
2026-03-02	45.0000	45.0000	45.0000	45.0000	+0.067%	2	42	-59.111%
2026-02-26	44.9700	44.9700	44.9700	44.9700	+6.212%	1	44	-59.084%
2026-02-20	42.3400	42.3400	42.3400	42.3400	+9.803%	1	45	-56.542%
2026-02-17	38.5600	38.5600	38.5600	38.5600	-15.439%	7	44	-52.282%
2026-02-13	45.6000	45.6000	45.6000	45.6000	+23.243%	1	39	-59.649%
2026-02-09	37.1000	37.1000	37.0000	37.0000	+36.029%	2	39	-50.270%
2026-02-03	27.2000	27.2000	27.2000	27.2000	-53.544%	1	39	-32.353%
2026-01-15	58.5500	58.5500	58.5500	58.5500	+11.524%	1	38	-68.574%
2026-01-06	51.6000	52.5000	51.6000	52.5000	-1.851%	12	38	-64.952%
2026-01-05	53.4900	53.4900	53.4900	53.4900	+1.692%	2	41	-65.601%
2026-01-02	51.9000	52.6000	51.9000	52.6000	-6.406%	2	41	-65.019%
2025-12-30	57.0000	57.0000	56.2000	56.2000	-2.768%	3	40	-67.260%
2025-12-24	57.8000	57.8000	57.8000	57.8000	+1.814%	5	32	-68.166%
2025-12-22	56.7700	56.7700	56.7700	56.7700	+0.247%	1	32	-67.589%
2025-12-18	56.6300	56.6300	56.6300	56.6300	-24.493%	2	32	-67.508%
2025-12-08	75.0000	75.0000	75.0000	75.0000	+18.483%	1	32	-75.467%
2025-11-14	63.3000	63.3000	63.3000	63.3000	-7.994%	1	31	-70.932%
2025-11-05	68.8000	68.8000	68.8000	68.8000	-14.107%	1	31	-73.256%
2025-10-28	73.3000	80.1000	73.3000	80.1000	-5.207%	31	32	-77.029%
2025-10-24	82.5000	84.5000	82.5000	84.5000	+14.966%	3	57	-78.225%
2025-10-22	73.5000	73.5000	73.5000	73.5000	+3.740%	1	60	-74.966%
2025-10-20	70.8500	70.8500	70.8500	70.8500	-4.257%	1	59	-74.030%
2025-10-10	74.0000	74.0000	74.0000	74.0000	-10.477%	1	58	-75.135%
2025-10-09	82.6600	82.6600	82.6600	82.6600	-3.995%	2	57	-77.740%
2025-10-08	86.1000	86.1000	86.1000	86.1000	+6.296%	1	59	-78.630%
2025-10-07	80.9000	81.0000	80.7500	81.0000	-2.198%	6	56	-77.284%
2025-10-02	82.8200	82.8200	82.8200	82.8200	-1.169%	1	56	-77.783%
2025-09-30	83.8000	83.8000	83.8000	83.8000	-3.899%	1	55	-78.043%
2025-09-25	87.2000	87.2000	87.2000	87.2000	-4.606%	1	56	-78.899%
2025-09-24	91.4100	91.4100	91.4100	91.4100	-7.657%	1	56	-79.871%
2025-09-23	99.5000	99.5000	98.9900	98.9900	-0.292%	4	57	-81.412%
2025-09-22	99.2800	99.2800	99.2800	99.2800	-1.312%	1	60	-81.467%
2025-09-19	100.6000	100.6000	100.6000	100.6000	+15.632%	1	61	-81.710%
2025-08-28	87.0000	87.0000	87.0000	87.0000	+5.583%	1	60	-78.851%
2025-08-25	82.4000	82.4000	82.4000	82.4000	-5.936%	6	59	-77.670%
2025-08-07	87.6000	87.6000	87.6000	87.6000	-6.460%	1	59	-78.995%
2025-08-06	93.6500	93.6500	93.6500	93.6500	-12.803%	1	58	-80.352%
2025-07-31	107.4000	107.4000	107.4000	107.4000	+8.354%	1	57	-82.868%
2025-07-30	101.5500	101.5500	98.9900	99.1200	+1.040%	5	57	-81.437%
2025-07-29	98.1000	98.1000	98.1000	98.1000	+30.452%	30	56	-81.244%
2025-07-28	75.3000	75.3000	75.2000	75.2000	+10.588%	2	31	-75.532%
2025-07-24	68.0000	68.0000	68.0000	68.0000	+6.250%	2	32	-72.941%
2025-07-21	64.0000	64.0000	64.0000	64.0000	-2.409%	1	34	-71.250%
2025-07-17	65.5800	65.5800	65.5800	65.5800	+1.517%	5	35	-71.943%
2025-07-14	64.6000	64.6000	64.6000	64.6000	-5.000%	5	40	-71.517%
2025-07-11	68.0000	68.0000	68.0000	68.0000	+1.493%	1	39	-72.941%
2025-07-07	67.0000	67.0000	67.0000	67.0000	-5.991%	1	40	-72.537%
2025-07-03	71.5500	71.5500	71.0500	71.2700	+20.797%	8	42	-74.183%
2025-06-27	59.0000	59.0000	59.0000	59.0000	-0.338%	1	42	-68.814%
2025-06-09	59.2000	59.2000	59.2000	59.2000	+22.847%	1	42	-68.919%
2025-05-29	48.3300	48.3400	48.1900	48.1900	-32.222%	8	41	-61.818%
2025-05-14	71.1000	71.1000	71.1000	71.1000	+10.062%	7	46	-74.121%
2025-05-12	65.1000	65.1000	64.6000	64.6000	+2.134%	9	54	-71.517%
2025-05-06	63.2500	63.2500	63.2500	63.2500	-4.643%	3	52	-70.909%
2025-05-02	63.5000	66.3300	63.5000	66.3300	+68.350%	54	52	-72.260%
2025-04-15	39.1000	39.4000	38.9000	39.4000	+7.650%	9	25	-53.299%
2025-04-11	37.1000	37.1000	36.6000	36.6000	+22.943%	14	16	-49.727%
2025-04-04	29.7700	29.7700	29.7700	29.7700	-17.075%	12	9	-38.193%
2025-03-18	35.9000	35.9000	35.9000	35.9000	-53.856%	1	6	-48.747%
2025-01-22	77.8000	77.8000	77.8000	77.8000	+12.754%	1	5	-76.350%
2025-01-06	71.2500	71.2500	69.0000	69.0000	+10.754%	3	5	-73.333%
2025-01-02	62.3400	62.3400	62.3000	62.3000	-12.093%	2	3	-70.465%
2024-12-11	70.8700	70.8700	70.8700	70.8700	-2.046%	2	2	-74.037%
2024-11-25	72.3500	72.3500	72.3500	72.3500	0.000%	2	2	-74.568%