Dark

CDNS20270115C340
CDNS Jan 15 2027 340.00 Call (CDNS270115C00340000)
option OPRA

EOD

Sep 16, 2026

9.87-22.283%(-2.83)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	10.1000	10.3000	9.8700	9.8700	-22.283%	4	338	0.000%
2026-09-14	12.7000	12.7000	12.7000	12.7000	-9.286%	3	337	-22.283%
2026-09-11	14.0000	14.0000	14.0000	14.0000	+11.111%	2	337	-29.500%
2026-09-09	11.8000	12.7000	11.8000	12.6000	-11.330%	24	337	-21.667%
2026-09-04	13.3500	14.2100	13.3500	14.2100	-23.189%	3	328	-30.542%
2026-09-02	20.9300	20.9300	18.2000	18.5000	-23.554%	10	328	-46.649%
2026-09-01	24.0500	24.2000	24.0500	24.2000	-32.213%	5	327	-59.215%
2026-08-28	39.5100	39.5100	35.7000	35.7000	+6.567%	2	327	-72.353%
2026-08-26	33.5000	33.5000	33.5000	33.5000	+46.288%	1	326	-70.537%
2026-08-24	24.8000	24.8000	22.9000	22.9000	-5.372%	2	325	-56.900%
2026-08-19	24.3000	24.6000	24.2000	24.2000	-27.545%	15	323	-59.215%
2026-08-11	33.5200	33.5500	31.7300	33.4000	-24.263%	33	315	-70.449%
2026-08-05	44.1000	44.1000	44.1000	44.1000	-3.395%	1	287	-77.619%
2026-08-04	45.6500	45.6500	45.6500	45.6500	+10.053%	1	287	-78.379%
2026-07-30	41.4800	41.4800	41.4800	41.4800	-49.042%	1	286	-76.205%
2026-07-10	81.4000	81.4000	81.4000	81.4000	+5.591%	1	285	-87.875%
2026-06-30	77.0900	77.0900	77.0900	77.0900	-13.333%	1	286	-87.197%
2026-06-10	88.9500	88.9500	88.9500	88.9500	+11.188%	1	287	-88.904%
2026-05-27	80.0000	80.0000	80.0000	80.0000	-6.323%	1	288	-87.663%
2026-05-26	85.5000	85.5000	85.4000	85.4000	+3.140%	6	287	-88.443%
2026-05-22	82.8000	82.8000	82.8000	82.8000	+16.538%	1	287	-88.080%
2026-05-11	71.0500	71.0500	71.0500	71.0500	+5.619%	2	287	-86.108%
2026-05-07	69.5000	69.5000	67.2700	67.2700	+9.614%	4	287	-85.328%
2026-05-04	61.3700	61.3700	61.3700	61.3700	+14.925%	1	288	-83.917%
2026-05-01	53.4000	53.4000	53.4000	53.4000	+12.896%	1	288	-81.517%
2026-04-29	43.6900	47.3000	43.6900	47.3000	-4.637%	3	288	-79.133%
2026-04-28	48.9000	49.6000	48.9000	49.6000	-4.487%	6	285	-80.101%
2026-04-24	51.9300	51.9300	51.9300	51.9300	+83.498%	1	284	-80.994%
2026-04-14	28.3000	28.3000	28.3000	28.3000	+2.536%	2	284	-65.124%
2026-04-08	27.6000	27.6000	27.6000	27.6000	+4.943%	1	284	-64.239%
2026-03-24	26.3000	26.3000	25.3700	26.3000	-18.069%	205	283	-62.471%
2026-03-23	32.1000	32.1000	32.1000	32.1000	-3.517%	1	164	-69.252%
2026-03-16	33.7000	33.7000	33.2700	33.2700	-3.285%	10	164	-70.334%
2026-03-09	34.3000	34.8000	34.3000	34.4000	-3.911%	6	165	-71.308%
2026-03-04	35.6000	35.8000	35.6000	35.8000	-4.021%	5	165	-72.430%
2026-03-02	37.3000	37.3000	37.3000	37.3000	+7.493%	57	165	-73.539%
2026-02-27	34.7000	34.7000	34.7000	34.7000	-6.165%	1	222	-71.556%
2026-02-26	36.9800	36.9800	36.9800	36.9800	+18.147%	7	222	-73.310%
2026-02-24	31.3000	31.3000	31.3000	31.3000	+4.333%	1	229	-68.466%
2026-02-19	30.0000	30.0000	30.0000	30.0000	-16.667%	1	229	-67.100%
2026-02-18	36.0000	36.0000	36.0000	36.0000	+31.772%	1	228	-72.583%
2026-02-17	27.3200	27.3200	27.3200	27.3200	-14.625%	1	227	-63.873%
2026-02-11	32.0000	32.0000	32.0000	32.0000	+45.786%	2	227	-69.156%
2026-02-05	21.6000	21.9500	21.6000	21.9500	-45.125%	10	229	-55.034%
2026-01-22	40.0000	40.0000	40.0000	40.0000	-2.439%	1	229	-75.325%
2026-01-08	41.0000	41.0000	41.0000	41.0000	-0.243%	2	230	-75.927%
2025-12-31	41.1000	41.1000	41.1000	41.1000	-3.180%	30	232	-75.985%
2025-12-30	42.4500	42.4500	42.4500	42.4500	+0.355%	25	232	-76.749%
2025-12-17	42.3000	42.3000	42.3000	42.3000	-26.690%	46	257	-76.667%
2025-12-10	58.0000	58.0000	57.7000	57.7000	-0.517%	29	303	-82.894%
2025-12-08	58.0000	58.0000	58.0000	58.0000	+34.884%	3	331	-82.983%
2025-12-01	43.0000	43.0000	43.0000	43.0000	+0.939%	10	331	-77.047%
2025-11-26	42.6000	42.6000	42.6000	42.6000	+3.902%	1	342	-76.831%
2025-11-25	39.5000	41.0000	39.5000	41.0000	-8.072%	13	342	-75.927%
2025-11-19	44.6000	44.6000	44.6000	44.6000	-8.041%	4	335	-77.870%
2025-11-13	48.5000	48.5000	48.5000	48.5000	-17.797%	1	335	-79.649%
2025-11-04	59.0000	59.0000	59.0000	59.0000	-6.984%	1	334	-83.271%
2025-10-28	63.4300	63.4300	63.4300	63.4300	-9.386%	10	335	-84.440%
2025-10-27	70.0000	70.0000	70.0000	70.0000	+26.126%	3	347	-85.900%
2025-10-20	56.2000	56.2000	55.5000	55.5000	-14.484%	2	347	-82.216%
2025-10-10	64.9000	64.9000	64.9000	64.9000	-0.092%	1	347	-84.792%
2025-10-03	64.9600	64.9600	64.9600	64.9600	-4.974%	1	348	-84.806%
2025-09-30	68.3600	68.3600	68.3600	68.3600	-8.853%	1	349	-85.562%
2025-09-24	75.0000	75.0000	75.0000	75.0000	-9.639%	1	348	-86.840%
2025-09-19	83.0000	83.0000	83.0000	83.0000	+5.948%	2	349	-88.108%
2025-09-18	74.4500	78.4000	74.4500	78.3400	+24.587%	17	349	-87.401%
2025-09-17	62.8800	62.8800	62.8800	62.8800	-2.813%	1	357	-84.303%
2025-09-12	64.7000	64.7000	64.7000	64.7000	-6.853%	3	356	-84.745%
2025-09-11	69.4600	69.4600	69.4600	69.4600	+20.905%	1	359	-85.790%
2025-09-10	60.0500	62.0000	53.9000	57.4500	-20.319%	368	360	-82.820%
2025-09-08	72.1000	72.1000	72.1000	72.1000	+14.444%	1	22	-86.311%
2025-09-03	63.0000	63.0000	63.0000	63.0000	-3.077%	3	22	-84.333%
2025-08-29	65.0000	65.0000	65.0000	65.0000	-3.389%	1	18	-84.815%
2025-08-28	67.2800	67.2800	67.2800	67.2800	-4.716%	1	18	-85.330%
2025-08-08	70.6100	70.6100	70.6100	70.6100	-4.555%	1	18	-86.022%
2025-08-04	73.9800	73.9800	73.9800	73.9800	+1.342%	1	18	-86.659%
2025-08-01	73.9500	73.9500	73.0000	73.0000	-12.836%	4	18	-86.479%
2025-07-31	83.7500	83.7500	83.7500	83.7500	+54.037%	6	15	-88.215%
2025-07-09	55.6000	55.6000	54.3700	54.3700	+1.816%	5	15	-81.847%
2025-07-08	53.4000	53.4000	53.4000	53.4000	-2.466%	5	16	-81.517%
2025-07-07	54.7500	54.7500	54.7500	54.7500	+15.506%	1	14	-81.973%
2025-07-01	46.8000	47.4000	46.8000	47.4000	+4.245%	4	15	-79.177%
2025-06-30	45.4700	45.4700	45.4700	45.4700	+9.566%	1	13	-78.293%
2025-06-26	41.5000	41.5000	41.5000	41.5000	-25.360%	1	13	-76.217%
2025-05-14	55.6000	55.6000	55.6000	55.6000	+2.849%	3	16	-82.248%
2025-05-13	54.0600	54.0600	54.0600	54.0600	+2.135%	6	15	-81.743%
2025-05-02	52.9300	52.9300	52.9300	52.9300	+16.586%	2	13	-81.353%
2025-04-29	45.4000	45.4000	45.4000	45.4000	+8.147%	1	12	-78.260%
2025-04-25	39.5000	41.9800	39.5000	41.9800	+16.611%	14	12	-76.489%
2025-04-24	36.0000	36.0000	36.0000	36.0000	+24.567%	6	6	-72.583%
2025-04-16	29.4000	29.4000	28.8000	28.9000	+19.768%	14	9	-65.848%
2025-03-14	24.2600	24.2600	23.9800	24.1300	+20.349%	8	6	-59.097%
2025-03-10	20.0500	20.0500	20.0500	20.0500	-8.573%	2	8	-50.773%
2025-03-06	21.9300	21.9300	21.9300	21.9300	-56.574%	2	4	-54.993%
2024-11-11	50.5000	50.5000	50.5000	50.5000	+10.022%	1	4	-80.455%
2024-10-29	45.9000	45.9000	45.9000	45.9000	+14.236%	1	5	-78.497%
2024-09-27	40.1900	40.1900	40.1800	40.1800	0.000%	8	4	-75.436%