Dark

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

EOD

Jul 10, 2026

81.40+5.591%(+4.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	81.4000	81.4000	81.4000	81.4000	+5.591%	1	285	0.000%
2026-06-30	77.0900	77.0900	77.0900	77.0900	-13.333%	1	286	+5.591%
2026-06-10	88.9500	88.9500	88.9500	88.9500	+11.188%	1	287	-8.488%
2026-05-27	80.0000	80.0000	80.0000	80.0000	-6.323%	1	288	+1.750%
2026-05-26	85.5000	85.5000	85.4000	85.4000	+3.140%	6	287	-4.684%
2026-05-22	82.8000	82.8000	82.8000	82.8000	+16.538%	1	287	-1.691%
2026-05-11	71.0500	71.0500	71.0500	71.0500	+5.619%	2	287	+14.567%
2026-05-07	69.5000	69.5000	67.2700	67.2700	+9.614%	4	287	+21.005%
2026-05-04	61.3700	61.3700	61.3700	61.3700	+14.925%	1	288	+32.638%
2026-05-01	53.4000	53.4000	53.4000	53.4000	+12.896%	1	288	+52.434%
2026-04-29	43.6900	47.3000	43.6900	47.3000	-4.637%	3	288	+72.093%
2026-04-28	48.9000	49.6000	48.9000	49.6000	-4.487%	6	285	+64.113%
2026-04-24	51.9300	51.9300	51.9300	51.9300	+83.498%	1	284	+56.749%
2026-04-14	28.3000	28.3000	28.3000	28.3000	+2.536%	2	284	+187.633%
2026-04-08	27.6000	27.6000	27.6000	27.6000	+4.943%	1	284	+194.928%
2026-03-24	26.3000	26.3000	25.3700	26.3000	-18.069%	205	283	+209.506%
2026-03-23	32.1000	32.1000	32.1000	32.1000	-3.517%	1	164	+153.583%
2026-03-16	33.7000	33.7000	33.2700	33.2700	-3.285%	10	164	+144.665%
2026-03-09	34.3000	34.8000	34.3000	34.4000	-3.911%	6	165	+136.628%
2026-03-04	35.6000	35.8000	35.6000	35.8000	-4.021%	5	165	+127.374%
2026-03-02	37.3000	37.3000	37.3000	37.3000	+7.493%	57	165	+118.231%
2026-02-27	34.7000	34.7000	34.7000	34.7000	-6.165%	1	222	+134.582%
2026-02-26	36.9800	36.9800	36.9800	36.9800	+18.147%	7	222	+120.119%
2026-02-24	31.3000	31.3000	31.3000	31.3000	+4.333%	1	229	+160.064%
2026-02-19	30.0000	30.0000	30.0000	30.0000	-16.667%	1	229	+171.333%
2026-02-18	36.0000	36.0000	36.0000	36.0000	+31.772%	1	228	+126.111%
2026-02-17	27.3200	27.3200	27.3200	27.3200	-14.625%	1	227	+197.950%
2026-02-11	32.0000	32.0000	32.0000	32.0000	+45.786%	2	227	+154.375%
2026-02-05	21.6000	21.9500	21.6000	21.9500	-45.125%	10	229	+270.843%
2026-01-22	40.0000	40.0000	40.0000	40.0000	-2.439%	1	229	+103.500%
2026-01-08	41.0000	41.0000	41.0000	41.0000	-0.243%	2	230	+98.537%
2025-12-31	41.1000	41.1000	41.1000	41.1000	-3.180%	30	232	+98.054%
2025-12-30	42.4500	42.4500	42.4500	42.4500	+0.355%	25	232	+91.755%
2025-12-17	42.3000	42.3000	42.3000	42.3000	-26.690%	46	257	+92.435%
2025-12-10	58.0000	58.0000	57.7000	57.7000	-0.517%	29	303	+41.075%
2025-12-08	58.0000	58.0000	58.0000	58.0000	+34.884%	3	331	+40.345%
2025-12-01	43.0000	43.0000	43.0000	43.0000	+0.939%	10	331	+89.302%
2025-11-26	42.6000	42.6000	42.6000	42.6000	+3.902%	1	342	+91.080%
2025-11-25	39.5000	41.0000	39.5000	41.0000	-8.072%	13	342	+98.537%
2025-11-19	44.6000	44.6000	44.6000	44.6000	-8.041%	4	335	+82.511%
2025-11-13	48.5000	48.5000	48.5000	48.5000	-17.797%	1	335	+67.835%
2025-11-04	59.0000	59.0000	59.0000	59.0000	-6.984%	1	334	+37.966%
2025-10-28	63.4300	63.4300	63.4300	63.4300	-9.386%	10	335	+28.330%
2025-10-27	70.0000	70.0000	70.0000	70.0000	+26.126%	3	347	+16.286%
2025-10-20	56.2000	56.2000	55.5000	55.5000	-14.484%	2	347	+46.667%
2025-10-10	64.9000	64.9000	64.9000	64.9000	-0.092%	1	347	+25.424%
2025-10-03	64.9600	64.9600	64.9600	64.9600	-4.974%	1	348	+25.308%
2025-09-30	68.3600	68.3600	68.3600	68.3600	-8.853%	1	349	+19.075%
2025-09-24	75.0000	75.0000	75.0000	75.0000	-9.639%	1	348	+8.533%
2025-09-19	83.0000	83.0000	83.0000	83.0000	+5.948%	2	349	-1.928%
2025-09-18	74.4500	78.4000	74.4500	78.3400	+24.587%	17	349	+3.906%
2025-09-17	62.8800	62.8800	62.8800	62.8800	-2.813%	1	357	+29.453%
2025-09-12	64.7000	64.7000	64.7000	64.7000	-6.853%	3	356	+25.811%
2025-09-11	69.4600	69.4600	69.4600	69.4600	+20.905%	1	359	+17.190%
2025-09-10	60.0500	62.0000	53.9000	57.4500	-20.319%	368	360	+41.688%
2025-09-08	72.1000	72.1000	72.1000	72.1000	+14.444%	1	22	+12.899%
2025-09-03	63.0000	63.0000	63.0000	63.0000	-3.077%	3	22	+29.206%
2025-08-29	65.0000	65.0000	65.0000	65.0000	-3.389%	1	18	+25.231%
2025-08-28	67.2800	67.2800	67.2800	67.2800	-4.716%	1	18	+20.987%
2025-08-08	70.6100	70.6100	70.6100	70.6100	-4.555%	1	18	+15.281%
2025-08-04	73.9800	73.9800	73.9800	73.9800	+1.342%	1	18	+10.030%
2025-08-01	73.9500	73.9500	73.0000	73.0000	-12.836%	4	18	+11.507%
2025-07-31	83.7500	83.7500	83.7500	83.7500	+54.037%	6	15	-2.806%
2025-07-09	55.6000	55.6000	54.3700	54.3700	+1.816%	5	15	+49.715%
2025-07-08	53.4000	53.4000	53.4000	53.4000	-2.466%	5	16	+52.434%
2025-07-07	54.7500	54.7500	54.7500	54.7500	+15.506%	1	14	+48.676%
2025-07-01	46.8000	47.4000	46.8000	47.4000	+4.245%	4	15	+71.730%
2025-06-30	45.4700	45.4700	45.4700	45.4700	+9.566%	1	13	+79.019%
2025-06-26	41.5000	41.5000	41.5000	41.5000	-25.360%	1	13	+96.145%
2025-05-14	55.6000	55.6000	55.6000	55.6000	+2.849%	3	16	+46.403%
2025-05-13	54.0600	54.0600	54.0600	54.0600	+2.135%	6	15	+50.573%
2025-05-02	52.9300	52.9300	52.9300	52.9300	+16.586%	2	13	+53.788%
2025-04-29	45.4000	45.4000	45.4000	45.4000	+8.147%	1	12	+79.295%
2025-04-25	39.5000	41.9800	39.5000	41.9800	+16.611%	14	12	+93.902%
2025-04-24	36.0000	36.0000	36.0000	36.0000	+24.567%	6	6	+126.111%
2025-04-16	29.4000	29.4000	28.8000	28.9000	+19.768%	14	9	+181.661%
2025-03-14	24.2600	24.2600	23.9800	24.1300	+20.349%	8	6	+237.339%
2025-03-10	20.0500	20.0500	20.0500	20.0500	-8.573%	2	8	+305.985%
2025-03-06	21.9300	21.9300	21.9300	21.9300	-56.574%	2	4	+271.181%
2024-11-11	50.5000	50.5000	50.5000	50.5000	+10.022%	1	4	+61.188%
2024-10-29	45.9000	45.9000	45.9000	45.9000	+14.236%	1	5	+77.342%
2024-09-27	40.1900	40.1900	40.1800	40.1800	0.000%	8	4	+102.588%