Dark

CDNS20270115C330
CDNS Jan 15 2027 330.00 Call (CDNS270115C00330000)
option OPRA

EOD

Sep 16, 2026

12.60+21.154%(+2.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	12.6000	12.6000	12.6000	12.6000	+21.154%	8	114	0.000%
2026-09-15	11.2000	11.2000	10.4000	10.4000	-11.864%	6	114	+21.154%
2026-09-14	14.0000	14.0000	11.8000	11.8000	-23.625%	2	108	+6.780%
2026-09-10	15.7000	15.7000	15.4500	15.4500	-4.630%	2	107	-18.447%
2026-09-09	15.2000	16.2000	15.2000	16.2000	+1.250%	4	107	-22.222%
2026-09-08	16.0000	16.0000	16.0000	16.0000	-7.834%	1	106	-21.250%
2026-09-04	19.1400	19.1400	15.5000	17.3600	-19.218%	8	102	-27.419%
2026-09-03	21.9000	22.5000	21.1000	21.4900	-1.422%	7	102	-41.368%
2026-09-02	21.7000	21.8000	21.7000	21.8000	-11.919%	3	99	-42.202%
2026-09-01	33.9000	33.9000	24.7500	24.7500	-39.825%	23	100	-49.091%
2026-08-31	40.9000	41.1300	40.9000	41.1300	+3.083%	4	108	-69.365%
2026-08-28	39.4500	42.0000	39.4500	39.9000	-6.993%	4	106	-68.421%
2026-08-27	42.9000	42.9000	42.9000	42.9000	+11.719%	2	109	-70.629%
2026-08-26	39.2000	39.2000	37.4800	38.4000	+44.906%	7	111	-67.188%
2026-08-24	26.5000	26.5000	26.5000	26.5000	+2.317%	1	105	-52.453%
2026-08-20	27.9000	27.9000	25.9000	25.9000	-28.056%	5	104	-51.351%
2026-08-17	33.5000	36.3700	33.5000	36.0000	+3.746%	23	103	-65.000%
2026-08-14	33.0000	34.7000	33.0000	34.7000	-3.611%	4	87	-63.689%
2026-08-13	36.0000	36.0000	36.0000	36.0000	-13.669%	2	83	-65.000%
2026-08-10	41.7000	41.7000	41.7000	41.7000	-31.807%	1	83	-69.784%
2026-07-28	61.1500	61.1500	61.1500	61.1500	+19.550%	4	82	-79.395%
2026-07-23	52.0200	52.0200	51.1500	51.1500	-9.469%	2	86	-75.367%
2026-07-20	56.5000	56.5000	56.5000	56.5000	+6.403%	1	84	-77.699%
2026-07-17	53.1000	53.1000	53.1000	53.1000	-39.659%	1	85	-76.271%
2026-07-10	88.0000	88.0000	88.0000	88.0000	+7.487%	1	84	-85.682%
2026-06-30	81.8700	81.8700	81.8700	81.8700	-13.794%	3	85	-84.610%
2026-06-22	94.9700	94.9700	94.9700	94.9700	-16.030%	1	85	-86.733%
2026-06-01	113.1000	113.1000	113.1000	113.1000	+69.692%	1	85	-88.859%
2026-05-14	66.6500	66.6500	66.6500	66.6500	-9.932%	1	84	-81.095%
2026-05-07	74.0000	74.0000	74.0000	74.0000	+10.861%	10	84	-82.973%
2026-05-04	66.0000	67.2000	66.0000	66.7500	+40.526%	6	88	-81.124%
2026-04-28	51.5000	51.5000	47.5000	47.5000	-21.939%	56	88	-73.474%
2026-04-27	58.3200	61.0000	58.3200	60.8500	+37.919%	25	103	-79.293%
2026-04-17	44.1200	44.1200	44.1200	44.1200	+12.781%	12	104	-71.442%
2026-04-16	39.1200	39.1200	39.1200	39.1200	+21.491%	1	92	-67.791%
2026-04-14	31.8200	32.2000	31.8200	32.2000	+12.195%	51	92	-60.870%
2026-04-13	24.3800	28.7000	24.3800	28.7000	+34.552%	2	45	-56.098%
2026-04-10	21.5100	21.5100	21.3300	21.3300	-40.914%	2	43	-40.928%
2026-03-12	36.1000	36.1000	36.1000	36.1000	-18.694%	1	44	-65.097%
2026-03-05	44.4000	44.4000	44.4000	44.4000	+8.293%	1	44	-71.622%
2026-03-04	39.2000	41.0000	39.2000	41.0000	+9.920%	6	45	-69.268%
2026-02-27	36.6000	37.3000	36.6000	37.3000	+1.635%	4	47	-66.220%
2026-02-26	38.8000	38.8000	36.7000	36.7000	-7.789%	8	48	-65.668%
2026-02-25	39.6000	39.8000	38.7000	39.8000	+36.770%	9	45	-68.342%
2026-02-23	29.1000	29.1000	29.1000	29.1000	+17.861%	2	45	-56.701%
2026-02-05	24.6900	24.6900	24.6900	24.6900	+12.483%	1	43	-48.967%
2026-02-03	22.5000	22.5000	21.3000	21.9500	-34.673%	4	44	-42.597%
2026-01-30	34.0000	34.0000	33.6000	33.6000	-6.667%	2	44	-62.500%
2026-01-29	35.5000	36.0000	35.5000	36.0000	-22.213%	3	42	-65.000%
2026-01-28	48.2500	48.8200	46.2800	46.2800	-10.136%	3	41	-72.774%
2026-01-09	51.5000	51.5000	51.5000	51.5000	+9.272%	1	39	-75.534%
2026-01-08	47.1300	47.1300	47.1300	47.1300	-2.845%	1	38	-73.265%
2026-01-07	48.5100	48.5100	48.5100	48.5100	+24.066%	1	37	-74.026%
2026-01-05	39.1000	39.1000	39.1000	39.1000	-17.091%	1	35	-67.775%
2025-12-24	47.1600	47.1600	47.1600	47.1600	+0.340%	2	35	-73.282%
2025-12-22	47.0000	47.0000	47.0000	47.0000	+5.381%	1	36	-73.191%
2025-12-17	44.6000	44.6000	44.6000	44.6000	-5.508%	10	36	-71.749%
2025-11-18	47.2000	47.2000	47.2000	47.2000	-24.589%	1	46	-73.305%
2025-11-04	62.5900	62.5900	62.5900	62.5900	-5.880%	1	45	-79.869%
2025-10-31	66.0000	66.5000	66.0000	66.5000	+1.947%	5	44	-81.053%
2025-10-23	65.2300	65.2300	65.2300	65.2300	+7.640%	10	40	-80.684%
2025-10-20	61.9000	61.9000	60.5000	60.6000	-16.598%	3	30	-79.208%
2025-10-03	71.4400	72.6600	71.4400	72.6600	-1.811%	4	31	-82.659%
2025-09-26	74.0000	74.0000	74.0000	74.0000	-3.896%	2	32	-82.973%
2025-09-25	77.0000	77.0000	77.0000	77.0000	+7.272%	2	34	-83.636%
2025-09-17	71.7800	71.7800	71.7800	71.7800	+0.956%	1	34	-82.446%
2025-09-11	71.1000	71.1000	71.1000	71.1000	-6.693%	1	35	-82.278%
2025-08-28	76.2000	76.2000	76.2000	76.2000	+7.248%	1	34	-83.465%
2025-08-21	71.0500	71.0500	71.0500	71.0500	-9.606%	3	33	-82.266%
2025-08-08	78.6000	78.6000	78.6000	78.6000	+3.421%	3	30	-83.969%
2025-08-07	76.0000	76.0000	76.0000	76.0000	-14.530%	4	33	-83.421%
2025-07-29	88.9200	88.9200	88.9200	88.9200	+47.855%	2	37	-85.830%
2025-07-28	64.7000	64.7000	60.1400	60.1400	-5.737%	12	39	-79.049%
2025-07-25	63.8000	63.8000	63.8000	63.8000	+15.789%	1	43	-80.251%
2025-07-22	55.1000	55.1000	55.1000	55.1000	+3.571%	1	43	-77.132%
2025-07-21	53.2000	53.2000	53.2000	53.2000	-3.273%	1	43	-76.316%
2025-07-15	54.8600	55.0000	54.8600	55.0000	+2.593%	11	43	-77.091%
2025-07-14	53.6100	53.6100	53.6100	53.6100	-5.947%	1	45	-76.497%
2025-07-08	57.0000	57.0000	57.0000	57.0000	0.000%	3	45	-77.895%
2025-07-07	61.3000	61.3000	57.0000	57.0000	-6.893%	15	42	-77.895%
2025-07-03	60.7400	61.4500	60.7400	61.2200	+23.677%	18	22	-79.418%
2025-07-01	49.5000	49.5000	49.5000	49.5000	-2.501%	1	22	-74.545%
2025-06-30	50.7700	50.7700	50.7700	50.7700	+15.913%	2	21	-75.182%
2025-06-26	43.8000	43.8000	43.8000	43.8000	+4.286%	1	20	-71.233%
2025-06-23	42.0000	42.0000	42.0000	42.0000	-8.992%	10	20	-70.000%
2025-06-16	46.1500	46.1500	46.1500	46.1500	+13.391%	10	18	-72.698%
2025-05-30	40.7000	40.7000	40.7000	40.7000	-10.999%	2	18	-69.042%
2025-05-29	45.7300	45.7300	45.7300	45.7300	-21.291%	1	18	-72.447%
2025-05-13	58.1000	58.1000	58.1000	58.1000	+10.667%	6	17	-78.313%
2025-05-01	52.5000	52.5000	52.5000	52.5000	+99.317%	6	17	-76.000%
2025-03-14	26.3400	26.3400	26.3400	26.3400	-4.218%	2	11	-52.164%
2025-02-28	27.5000	27.5000	27.5000	27.5000	-30.380%	2	11	-54.182%
2025-02-19	39.5000	39.5000	39.5000	39.5000	-21.502%	8	11	-68.101%
2025-01-27	50.3200	50.3200	50.3200	50.3200	-25.230%	1	3	-74.960%
2025-01-22	67.3000	67.3000	67.3000	67.3000	+26.981%	1	3	-81.278%
2025-01-13	53.0000	53.0000	53.0000	53.0000	0.000%	2	2	-76.226%