Dark

CDNS20270115C320
CDNS Jan 15 2027 320.00 Call (CDNS270115C00320000)
option OPRA

EOD

Sep 15, 2026

13.55-27.346%(-5.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	13.5500	13.5500	13.5500	13.5500	-27.346%	1	88	0.000%
2026-09-11	18.6500	18.6500	18.6500	18.6500	-2.100%	1	87	-27.346%
2026-09-09	18.0000	19.0500	18.0000	19.0500	-7.073%	2	87	-28.871%
2026-09-04	19.5000	20.5000	18.8800	20.5000	-18.651%	5	86	-33.902%
2026-09-03	25.2000	25.2000	25.2000	25.2000	-4.183%	1	86	-46.230%
2026-09-02	28.7500	28.7500	26.3000	26.3000	-10.544%	7	85	-48.479%
2026-09-01	30.7000	30.7000	29.2000	29.4000	-4.235%	7	91	-53.912%
2026-08-20	30.0000	30.7000	30.0000	30.7000	-4.658%	5	85	-55.863%
2026-08-19	32.9000	32.9000	32.2000	32.2000	-18.892%	5	85	-57.919%
2026-08-13	39.7000	39.7000	39.7000	39.7000	-32.860%	1	83	-65.869%
2026-07-27	59.1300	59.1300	59.1300	59.1300	+3.104%	1	83	-77.084%
2026-07-20	57.3500	57.3500	57.3500	57.3500	-0.607%	1	83	-76.373%
2026-07-17	57.7000	57.7000	57.7000	57.7000	-38.486%	1	82	-76.516%
2026-07-10	93.8000	93.8000	93.8000	93.8000	+3.646%	1	82	-85.554%
2026-07-09	90.5000	90.5000	90.5000	90.5000	-12.016%	1	82	-85.028%
2026-06-18	102.8600	102.8600	102.8600	102.8600	-9.534%	1	82	-86.827%
2026-06-03	113.8000	113.8000	113.7000	113.7000	+38.659%	4	82	-88.083%
2026-05-11	81.5000	82.0000	81.5000	82.0000	+6.273%	2	80	-83.476%
2026-05-07	77.1600	77.1600	77.1600	77.1600	+47.562%	4	80	-82.439%
2026-04-29	52.2900	52.2900	52.2900	52.2900	-3.167%	2	80	-74.087%
2026-04-28	54.0000	54.0000	54.0000	54.0000	-17.165%	3	80	-74.907%
2026-04-27	64.2500	65.1900	64.2500	65.1900	+9.343%	3	80	-79.215%
2026-04-22	58.7700	59.6200	58.7700	59.6200	+17.132%	4	78	-77.273%
2026-04-20	50.9000	50.9000	50.9000	50.9000	+53.313%	1	75	-73.379%
2026-04-13	29.7000	33.2000	29.7000	33.2000	+37.702%	2	75	-59.187%
2026-04-10	26.0000	26.0000	24.1100	24.1100	-29.296%	6	75	-43.799%
2026-04-08	34.1000	34.1000	34.1000	34.1000	-23.714%	1	75	-60.264%
2026-03-04	44.7000	44.7000	44.7000	44.7000	+39.688%	1	75	-69.687%
2026-02-23	35.1000	35.1000	32.0000	32.0000	-5.045%	3	76	-57.656%
2026-02-17	34.4000	34.4000	33.7000	33.7000	+11.221%	2	74	-59.792%
2026-02-06	30.3000	30.3000	30.3000	30.3000	+11.193%	2	74	-55.281%
2026-02-03	27.2500	27.2500	27.2500	27.2500	-45.760%	1	72	-50.275%
2026-01-23	50.2400	50.2400	50.2400	50.2400	+12.848%	1	73	-73.029%
2026-01-20	44.5200	44.5200	44.5200	44.5200	-13.553%	7	72	-69.564%
2026-01-16	51.5000	51.5000	51.5000	51.5000	+10.657%	1	64	-73.689%
2026-01-14	47.5000	47.5000	46.5400	46.5400	-8.745%	50	64	-70.885%
2026-01-07	51.0000	51.0000	51.0000	51.0000	+4.508%	1	74	-73.431%
2026-01-06	46.5000	48.8000	46.5000	48.8000	+17.590%	3	74	-72.234%
2026-01-05	42.0000	42.0000	41.5000	41.5000	-18.945%	50	75	-67.349%
2025-12-29	53.0000	53.0000	51.2000	51.2000	-0.967%	2	25	-73.535%
2025-12-22	51.0000	51.7000	51.0000	51.7000	-13.833%	4	25	-73.791%
2025-12-03	60.0000	60.0000	60.0000	60.0000	+3.448%	2	21	-77.417%
2025-11-17	58.0000	58.0000	58.0000	58.0000	-0.736%	1	21	-76.638%
2025-11-14	58.4300	58.4300	58.4300	58.4300	-7.401%	1	21	-76.810%
2025-11-05	63.1000	63.1000	63.1000	63.1000	-10.863%	1	21	-78.526%
2025-11-03	70.7900	70.7900	70.7900	70.7900	+7.258%	1	19	-80.859%
2025-10-20	66.0000	66.0000	66.0000	66.0000	+4.397%	3	19	-79.470%
2025-10-13	63.1800	63.2200	63.1800	63.2200	-12.860%	3	22	-78.567%
2025-10-10	74.8600	74.8600	72.5500	72.5500	-9.313%	2	20	-81.323%
2025-10-08	80.0000	80.0000	80.0000	80.0000	+6.795%	1	19	-83.063%
2025-10-07	74.9100	74.9100	74.9100	74.9100	-8.646%	1	17	-81.912%
2025-10-02	82.0000	82.0000	82.0000	82.0000	+0.849%	1	17	-83.476%
2025-09-25	81.3100	81.3100	81.3100	81.3100	+3.580%	1	17	-83.335%
2025-08-22	78.5000	78.5000	78.5000	78.5000	+6.441%	2	16	-82.739%
2025-08-20	73.7500	73.7500	73.7500	73.7500	-13.317%	1	18	-81.627%
2025-08-01	86.5000	86.5000	85.0800	85.0800	-8.908%	2	19	-84.074%
2025-07-30	93.4000	93.4000	93.4000	93.4000	+9.163%	1	20	-85.493%
2025-07-29	85.5600	85.5600	85.5600	85.5600	+24.180%	10	19	-84.163%
2025-07-28	68.9000	68.9000	68.9000	68.9000	+7.037%	1	29	-80.334%
2025-07-24	64.3700	64.3700	64.3700	64.3700	+5.490%	7	28	-78.950%
2025-07-17	61.0200	61.0200	61.0200	61.0200	-1.581%	1	24	-77.794%
2025-07-09	62.0000	62.0000	62.0000	62.0000	+1.656%	1	25	-78.145%
2025-07-08	60.9900	60.9900	60.9900	60.9900	-1.390%	2	24	-77.783%
2025-07-07	66.6200	66.6200	61.8500	61.8500	-5.138%	3	22	-78.092%
2025-07-03	65.2000	65.2000	65.2000	65.2000	+20.965%	1	20	-79.218%
2025-06-09	54.8000	54.8000	53.9000	53.9000	+8.038%	2	21	-74.861%
2025-06-04	49.8900	49.8900	49.8900	49.8900	+6.149%	1	23	-72.840%
2025-06-03	47.0000	47.0000	47.0000	47.0000	+6.239%	1	23	-71.170%
2025-05-29	48.6000	48.6000	44.2400	44.2400	-29.554%	10	22	-69.372%
2025-05-16	62.8000	62.8000	62.8000	62.8000	-3.503%	2	27	-78.424%
2025-05-15	65.0800	65.0800	65.0800	65.0800	+0.216%	1	26	-79.179%
2025-05-14	64.9400	64.9400	64.9400	64.9400	+8.595%	1	25	-79.135%
2025-05-12	60.4000	60.4000	59.7000	59.8000	+1.356%	10	34	-77.341%
2025-05-06	59.0000	59.0000	59.0000	59.0000	-4.839%	1	27	-77.034%
2025-05-05	62.0000	62.0000	62.0000	62.0000	+14.349%	2	27	-78.145%
2025-04-30	54.2200	54.2200	54.2200	54.2200	+3.139%	1	27	-75.009%
2025-04-29	54.6800	54.6800	52.5700	52.5700	+73.498%	8	27	-74.225%
2025-04-21	30.3000	30.3000	30.3000	30.3000	-16.066%	1	26	-55.281%
2025-04-15	35.7000	36.1000	35.4000	36.1000	+22.456%	11	27	-62.465%
2025-03-03	29.4800	29.4800	29.4800	29.4800	-22.827%	10	17	-54.037%
2025-02-19	40.8600	40.8600	37.2000	38.2000	-29.259%	5	7	-64.529%
2025-02-13	54.0000	54.0000	54.0000	54.0000	-1.818%	1	3	-74.907%
2025-02-12	55.0000	55.0000	55.0000	55.0000	-5.172%	1	3	-75.364%
2025-02-10	58.0000	58.0000	58.0000	58.0000	-11.179%	1	4	-76.638%
2024-12-06	65.3000	65.3000	65.3000	65.3000	-5.362%	4	3	-79.250%
2024-11-22	69.0000	69.0000	69.0000	69.0000	0.000%	2	1	-80.362%