Dark

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

EOD

Jul 10, 2026

101.10+10.953%(+9.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	104.9900	104.9900	101.1000	101.1000	+10.953%	2	37	0.000%
2026-07-07	89.8000	91.3000	89.8000	91.1200	-3.064%	4	39	+10.953%
2026-07-06	94.0000	94.0000	94.0000	94.0000	-1.312%	1	42	+7.553%
2026-06-26	95.2500	95.2500	95.2500	95.2500	-8.015%	1	43	+6.142%
2026-06-11	103.5500	103.5500	103.5500	103.5500	-18.078%	1	42	-2.366%
2026-06-04	126.4000	126.4000	126.4000	126.4000	-1.250%	1	42	-20.016%
2026-06-01	128.0000	128.0000	128.0000	128.0000	+33.125%	10	43	-21.016%
2026-05-28	96.1500	96.1500	96.1500	96.1500	+27.944%	1	35	+5.148%
2026-05-20	75.1500	75.1500	75.1500	75.1500	-10.429%	1	35	+34.531%
2026-05-12	83.9000	83.9000	83.9000	83.9000	+49.182%	1	34	+20.501%
2026-04-29	56.2400	56.2400	56.2400	56.2400	+4.148%	1	34	+79.765%
2026-04-17	54.0000	54.0000	54.0000	54.0000	+12.500%	1	34	+87.222%
2026-04-15	48.0000	48.0000	48.0000	48.0000	+29.380%	1	34	+110.625%
2026-04-13	37.1000	37.1000	37.1000	37.1000	+36.397%	1	33	+172.507%
2026-04-10	26.6200	27.4000	26.6200	27.2000	-17.825%	7	32	+271.691%
2026-04-09	33.1000	33.1000	33.1000	33.1000	-2.360%	1	35	+205.438%
2026-04-07	33.9000	33.9000	33.9000	33.9000	+0.893%	1	34	+198.230%
2026-04-06	33.6000	33.6000	33.6000	33.6000	-5.618%	1	33	+200.893%
2026-04-01	35.6000	35.6000	35.6000	35.6000	-24.094%	7	32	+183.989%
2026-03-03	46.9000	46.9000	46.9000	46.9000	+4.222%	3	39	+115.565%
2026-03-02	45.0000	45.0000	45.0000	45.0000	+0.067%	2	42	+124.667%
2026-02-26	44.9700	44.9700	44.9700	44.9700	+6.212%	1	44	+124.817%
2026-02-20	42.3400	42.3400	42.3400	42.3400	+9.803%	1	45	+138.781%
2026-02-17	38.5600	38.5600	38.5600	38.5600	-15.439%	7	44	+162.189%
2026-02-13	45.6000	45.6000	45.6000	45.6000	+23.243%	1	39	+121.711%
2026-02-09	37.1000	37.1000	37.0000	37.0000	+36.029%	2	39	+173.243%
2026-02-03	27.2000	27.2000	27.2000	27.2000	-53.544%	1	39	+271.691%
2026-01-15	58.5500	58.5500	58.5500	58.5500	+11.524%	1	38	+72.673%
2026-01-06	51.6000	52.5000	51.6000	52.5000	-1.851%	12	38	+92.571%
2026-01-05	53.4900	53.4900	53.4900	53.4900	+1.692%	2	41	+89.007%
2026-01-02	51.9000	52.6000	51.9000	52.6000	-6.406%	2	41	+92.205%
2025-12-30	57.0000	57.0000	56.2000	56.2000	-2.768%	3	40	+79.893%
2025-12-24	57.8000	57.8000	57.8000	57.8000	+1.814%	5	32	+74.913%
2025-12-22	56.7700	56.7700	56.7700	56.7700	+0.247%	1	32	+78.087%
2025-12-18	56.6300	56.6300	56.6300	56.6300	-24.493%	2	32	+78.527%
2025-12-08	75.0000	75.0000	75.0000	75.0000	+18.483%	1	32	+34.800%
2025-11-14	63.3000	63.3000	63.3000	63.3000	-7.994%	1	31	+59.716%
2025-11-05	68.8000	68.8000	68.8000	68.8000	-14.107%	1	31	+46.948%
2025-10-28	73.3000	80.1000	73.3000	80.1000	-5.207%	31	32	+26.217%
2025-10-24	82.5000	84.5000	82.5000	84.5000	+14.966%	3	57	+19.645%
2025-10-22	73.5000	73.5000	73.5000	73.5000	+3.740%	1	60	+37.551%
2025-10-20	70.8500	70.8500	70.8500	70.8500	-4.257%	1	59	+42.696%
2025-10-10	74.0000	74.0000	74.0000	74.0000	-10.477%	1	58	+36.622%
2025-10-09	82.6600	82.6600	82.6600	82.6600	-3.995%	2	57	+22.308%
2025-10-08	86.1000	86.1000	86.1000	86.1000	+6.296%	1	59	+17.422%
2025-10-07	80.9000	81.0000	80.7500	81.0000	-2.198%	6	56	+24.815%
2025-10-02	82.8200	82.8200	82.8200	82.8200	-1.169%	1	56	+22.072%
2025-09-30	83.8000	83.8000	83.8000	83.8000	-3.899%	1	55	+20.644%
2025-09-25	87.2000	87.2000	87.2000	87.2000	-4.606%	1	56	+15.940%
2025-09-24	91.4100	91.4100	91.4100	91.4100	-7.657%	1	56	+10.601%
2025-09-23	99.5000	99.5000	98.9900	98.9900	-0.292%	4	57	+2.132%
2025-09-22	99.2800	99.2800	99.2800	99.2800	-1.312%	1	60	+1.833%
2025-09-19	100.6000	100.6000	100.6000	100.6000	+15.632%	1	61	+0.497%
2025-08-28	87.0000	87.0000	87.0000	87.0000	+5.583%	1	60	+16.207%
2025-08-25	82.4000	82.4000	82.4000	82.4000	-5.936%	6	59	+22.694%
2025-08-07	87.6000	87.6000	87.6000	87.6000	-6.460%	1	59	+15.411%
2025-08-06	93.6500	93.6500	93.6500	93.6500	-12.803%	1	58	+7.955%
2025-07-31	107.4000	107.4000	107.4000	107.4000	+8.354%	1	57	-5.866%
2025-07-30	101.5500	101.5500	98.9900	99.1200	+1.040%	5	57	+1.998%
2025-07-29	98.1000	98.1000	98.1000	98.1000	+30.452%	30	56	+3.058%
2025-07-28	75.3000	75.3000	75.2000	75.2000	+10.588%	2	31	+34.441%
2025-07-24	68.0000	68.0000	68.0000	68.0000	+6.250%	2	32	+48.676%
2025-07-21	64.0000	64.0000	64.0000	64.0000	-2.409%	1	34	+57.969%
2025-07-17	65.5800	65.5800	65.5800	65.5800	+1.517%	5	35	+54.163%
2025-07-14	64.6000	64.6000	64.6000	64.6000	-5.000%	5	40	+56.502%
2025-07-11	68.0000	68.0000	68.0000	68.0000	+1.493%	1	39	+48.676%
2025-07-07	67.0000	67.0000	67.0000	67.0000	-5.991%	1	40	+50.896%
2025-07-03	71.5500	71.5500	71.0500	71.2700	+20.797%	8	42	+41.855%
2025-06-27	59.0000	59.0000	59.0000	59.0000	-0.338%	1	42	+71.356%
2025-06-09	59.2000	59.2000	59.2000	59.2000	+22.847%	1	42	+70.777%
2025-05-29	48.3300	48.3400	48.1900	48.1900	-32.222%	8	41	+109.795%
2025-05-14	71.1000	71.1000	71.1000	71.1000	+10.062%	7	46	+42.194%
2025-05-12	65.1000	65.1000	64.6000	64.6000	+2.134%	9	54	+56.502%
2025-05-06	63.2500	63.2500	63.2500	63.2500	-4.643%	3	52	+59.842%
2025-05-02	63.5000	66.3300	63.5000	66.3300	+68.350%	54	52	+52.420%
2025-04-15	39.1000	39.4000	38.9000	39.4000	+7.650%	9	25	+156.599%
2025-04-11	37.1000	37.1000	36.6000	36.6000	+22.943%	14	16	+176.230%
2025-04-04	29.7700	29.7700	29.7700	29.7700	-17.075%	12	9	+239.604%
2025-03-18	35.9000	35.9000	35.9000	35.9000	-53.856%	1	6	+181.616%
2025-01-22	77.8000	77.8000	77.8000	77.8000	+12.754%	1	5	+29.949%
2025-01-06	71.2500	71.2500	69.0000	69.0000	+10.754%	3	5	+46.522%
2025-01-02	62.3400	62.3400	62.3000	62.3000	-12.093%	2	3	+62.279%
2024-12-11	70.8700	70.8700	70.8700	70.8700	-2.046%	2	2	+42.656%
2024-11-25	72.3500	72.3500	72.3500	72.3500	0.000%	2	2	+39.737%