Dark

CDNS20270115C350
CDNS Jan 15 2027 350.00 Call (CDNS270115C00350000)
option OPRA

EOD

Jul 10, 2026

76.20-2.057%(-1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	76.2000	76.2000	76.2000	76.2000	-2.057%	1	1,681	0.000%
2026-07-09	77.8000	77.8000	77.8000	77.8000	+14.244%	1	1,682	-2.057%
2026-07-07	66.6000	68.1000	66.6000	68.1000	-5.613%	2	1,683	+11.894%
2026-07-02	72.1500	72.1500	72.1500	72.1500	-3.800%	2	1,683	+5.613%
2026-07-01	75.0000	75.0000	75.0000	75.0000	+2.041%	1	1,683	+1.600%
2026-06-25	73.5000	73.5000	73.5000	73.5000	-5.830%	1	1,684	+3.673%
2026-06-23	78.0500	78.0500	78.0500	78.0500	-7.688%	1	1,684	-2.370%
2026-06-16	84.5500	84.5500	84.5500	84.5500	-3.844%	1	1,683	-9.876%
2026-06-08	87.9300	87.9300	87.9300	87.9300	-12.594%	1	1,682	-13.340%
2026-06-02	100.6000	100.6000	100.6000	100.6000	-1.082%	1	1,683	-24.254%
2026-06-01	100.1200	101.7000	100.1200	101.7000	+32.768%	16	1,684	-25.074%
2026-05-22	69.0000	76.6000	69.0000	76.6000	+42.115%	2	1,685	-0.522%
2026-05-20	53.9000	53.9000	53.9000	53.9000	-1.463%	1	1,685	+41.373%
2026-05-18	53.8400	54.7000	53.8400	54.7000	-4.787%	2	1,683	+39.305%
2026-05-13	57.4500	57.4500	57.4500	57.4500	-8.810%	1	1,683	+32.637%
2026-05-12	63.0000	63.0000	63.0000	63.0000	-3.890%	2	1,682	+20.952%
2026-05-08	66.2000	66.2100	65.5500	65.5500	+3.718%	22	1,682	+16.247%
2026-05-07	63.2000	63.2000	63.2000	63.2000	+8.966%	1	1,683	+20.570%
2026-05-05	57.2300	58.0000	57.2300	58.0000	+1.897%	2	1,683	+31.379%
2026-05-04	57.3500	57.3500	56.9200	56.9200	+10.524%	19	1,683	+33.872%
2026-05-01	51.5000	51.5000	51.5000	51.5000	+26.536%	1	1,684	+47.961%
2026-04-30	41.3000	41.3100	40.7000	40.7000	-11.522%	6	1,684	+87.224%
2026-04-29	46.0000	46.0000	46.0000	46.0000	+3.024%	1	1,688	+65.652%
2026-04-28	44.6500	44.6500	44.6500	44.6500	-13.132%	1	1,689	+70.661%
2026-04-27	48.3000	51.4000	48.3000	51.4000	+7.083%	2	1,690	+48.249%
2026-04-24	48.0000	48.0000	48.0000	48.0000	+29.380%	1	1,689	+58.750%
2026-04-23	39.9000	39.9000	37.1000	37.1000	-19.435%	8	1,688	+105.391%
2026-04-22	46.0500	46.0500	46.0500	46.0500	+25.477%	1	1,681	+65.472%
2026-04-20	36.7000	36.7000	36.7000	36.7000	+14.688%	1	1,681	+107.629%
2026-04-16	32.0600	32.5500	32.0000	32.0000	0.000%	3	1,680	+138.125%
2026-04-15	32.0000	32.0000	32.0000	32.0000	+24.031%	1	1,681	+138.125%
2026-04-14	25.8000	25.8000	25.8000	25.8000	+8.861%	1	1,680	+195.349%
2026-04-13	19.1500	23.7000	19.1500	23.7000	+6.998%	2	1,679	+221.519%
2026-04-07	22.1000	22.1500	20.7000	22.1500	-6.064%	27	1,678	+244.018%
2026-04-01	23.5800	23.5800	23.5800	23.5800	+7.182%	1	1,651	+223.155%
2026-03-30	22.0000	22.0000	22.0000	22.0000	-23.611%	25	1,651	+246.364%
2026-03-23	26.2800	28.8000	26.2800	28.8000	-5.263%	21	1,676	+164.583%
2026-03-12	30.4000	30.4000	30.4000	30.4000	-4.040%	4	1,677	+150.658%
2026-03-09	31.6800	31.6800	31.6800	31.6800	-2.222%	5	1,677	+140.530%
2026-03-04	32.5000	32.5000	32.4000	32.4000	-4.706%	4	1,682	+135.185%
2026-03-02	33.0000	34.0000	33.0000	34.0000	+12.583%	2	1,682	+124.118%
2026-02-26	32.0000	32.0000	30.2000	30.2000	-5.625%	8	1,684	+152.318%
2026-02-25	32.5000	32.5000	32.0000	32.0000	+25.984%	4	1,688	+138.125%
2026-02-24	25.4000	25.4000	25.4000	25.4000	+8.547%	5	1,688	+200.000%
2026-02-23	23.6000	23.6000	23.4000	23.4000	-14.909%	2	1,683	+225.641%
2026-02-19	28.0800	28.0800	27.5000	27.5000	-14.063%	5	1,683	+177.091%
2026-02-18	35.0000	35.0000	32.0000	32.0000	+27.135%	2	1,679	+138.125%
2026-02-17	29.3000	29.3000	25.1700	25.1700	-14.678%	9	1,679	+202.741%
2026-02-13	29.5000	29.5000	29.5000	29.5000	+8.059%	1	1,675	+158.305%
2026-02-12	27.3000	27.3000	27.3000	27.3000	+21.875%	1	1,675	+179.121%
2026-02-06	22.4000	22.4000	22.4000	22.4000	+16.667%	1	1,675	+240.179%
2026-02-05	19.2000	19.2000	19.2000	19.2000	+3.281%	1	1,674	+296.875%
2026-02-04	20.0000	20.0000	18.5900	18.5900	-3.026%	5	1,673	+309.898%
2026-02-03	19.9000	19.9000	17.1300	19.1700	-28.868%	9	1,673	+297.496%
2026-02-02	26.9500	26.9500	26.9500	26.9500	-2.000%	1	1,672	+182.746%
2026-01-30	26.7000	27.5000	26.7000	27.5000	-5.172%	1,501	1,671	+177.091%
2026-01-29	27.0000	29.0000	27.0000	29.0000	-25.546%	14	170	+162.759%
2026-01-27	38.9500	38.9500	38.9500	38.9500	-2.698%	3	166	+95.635%
2026-01-26	40.0300	40.0300	40.0300	40.0300	+1.728%	1	166	+90.357%
2026-01-23	38.9400	39.3500	38.9400	39.3500	+12.300%	2	165	+93.647%
2026-01-22	35.0400	35.0400	35.0400	35.0400	-13.267%	1	165	+117.466%
2026-01-07	39.0000	40.4000	39.0000	40.4000	+13.803%	17	164	+88.614%
2026-01-06	34.4500	35.5000	33.5000	35.5000	+1.140%	67	162	+114.648%
2026-01-02	35.1000	35.1000	35.1000	35.1000	-9.044%	1	163	+117.094%
2025-12-30	38.5900	38.5900	38.5900	38.5900	-0.924%	1	163	+97.460%
2025-12-29	39.0000	39.0000	38.9500	38.9500	+4.704%	6	163	+95.635%
2025-11-24	37.9000	37.9000	37.2000	37.2000	+3.333%	16	164	+104.839%
2025-11-21	37.2400	37.2400	36.0000	36.0000	-14.286%	14	159	+111.667%
2025-11-20	42.0000	42.0000	42.0000	42.0000	+2.689%	2	149	+81.429%
2025-11-19	40.9000	40.9000	40.9000	40.9000	+1.995%	2	149	+86.308%
2025-11-18	39.5000	40.2000	39.5000	40.1000	-10.090%	9	148	+90.025%
2025-11-13	44.6000	44.6000	44.6000	44.6000	-0.557%	2	146	+70.852%
2025-11-12	45.0000	45.0000	44.8500	44.8500	-10.210%	2	146	+69.900%
2025-11-10	49.9500	49.9500	49.9500	49.9500	+4.827%	9	145	+52.553%
2025-11-06	47.6500	47.6500	47.6500	47.6500	-17.058%	1	154	+59.916%
2025-10-28	57.4500	57.4500	57.4500	57.4500	+9.429%	1	154	+32.637%
2025-10-20	52.5000	52.5000	52.5000	52.5000	+3.796%	3	153	+45.143%
2025-10-15	50.5800	50.5800	50.5800	50.5800	+0.099%	1	153	+50.652%
2025-10-14	51.6000	51.6000	50.5300	50.5300	-22.429%	2	153	+50.802%
2025-10-07	65.1400	65.1400	65.1400	65.1400	+2.583%	1	153	+16.979%
2025-10-01	63.5000	63.5000	63.5000	63.5000	-1.244%	1	153	+20.000%
2025-09-26	64.3000	64.3000	64.3000	64.3000	-17.075%	1	152	+18.507%
2025-09-22	77.5400	77.5400	77.5400	77.5400	+6.030%	2	151	-1.728%
2025-09-18	73.1300	73.1300	73.1300	73.1300	+17.952%	1	153	+4.198%
2025-09-16	62.0000	62.0000	62.0000	62.0000	+6.511%	1	152	+22.903%
2025-09-15	58.2100	58.2100	58.2100	58.2100	+1.252%	25	153	+30.905%
2025-09-12	64.3000	64.3000	57.4900	57.4900	-11.554%	4	128	+32.545%
2025-09-11	65.0000	65.0000	65.0000	65.0000	+27.202%	1	126	+17.231%
2025-09-10	50.0000	51.1000	50.0000	51.1000	-18.695%	4	125	+49.119%
2025-08-28	62.8500	62.8500	62.8500	62.8500	+7.271%	1	128	+21.241%
2025-08-25	59.4000	59.4000	58.5900	58.5900	-5.500%	9	127	+30.056%
2025-08-22	65.0000	65.0000	62.0000	62.0000	-3.276%	6	120	+22.903%
2025-08-19	64.1000	64.1000	64.1000	64.1000	+2.135%	1	114	+18.877%
2025-08-15	62.7600	62.7600	62.7600	62.7600	+1.883%	1	115	+21.415%
2025-08-14	61.6000	61.6000	61.6000	61.6000	+1.650%	1	115	+23.701%
2025-08-13	62.5300	62.5300	60.6000	60.6000	-6.047%	6	114	+25.743%
2025-08-12	64.5000	64.5000	64.5000	64.5000	+2.300%	2	110	+18.140%
2025-08-11	63.7800	63.7800	63.0000	63.0500	-5.825%	4	108	+20.856%
2025-08-08	67.0000	67.0000	66.9500	66.9500	-4.589%	3	104	+13.816%
2025-08-06	70.1700	70.1700	70.1700	70.1700	+2.140%	1	102	+8.593%
2025-08-04	68.8500	68.8500	68.7000	68.7000	-12.204%	2	101	+10.917%
2025-07-31	78.2500	78.2500	78.2500	78.2500	+5.772%	6	102	-2.620%
2025-07-29	75.0700	75.0700	73.9800	73.9800	+37.765%	2	96	+3.001%
2025-07-28	53.7000	53.7000	53.7000	53.7000	+7.186%	1	97	+41.899%
2025-07-25	50.1000	50.1000	50.1000	50.1000	+5.696%	5	97	+52.096%
2025-07-15	47.4000	47.4000	47.4000	47.4000	-1.044%	2	97	+60.759%
2025-07-11	47.9000	47.9000	47.9000	47.9000	-1.420%	2	97	+59.081%
2025-07-08	48.5900	48.5900	48.5900	48.5900	+20.481%	1	96	+56.822%
2025-07-01	40.3300	40.3300	40.3300	40.3300	-3.976%	1	97	+88.941%
2025-06-27	42.0000	42.0000	42.0000	42.0000	+14.629%	1	97	+81.429%
2025-06-26	36.6400	36.6400	36.6400	36.6400	-6.268%	1	96	+107.969%
2025-06-18	39.0900	39.0900	39.0900	39.0900	+10.424%	1	94	+94.935%
2025-05-28	35.4000	35.4000	35.4000	35.4000	-29.622%	1	94	+115.254%
2025-05-20	50.2000	50.3000	50.2000	50.3000	-2.858%	3	98	+51.491%
2025-05-15	49.8000	51.7800	49.8000	51.7800	+39.946%	7	95	+47.161%
2025-04-25	36.4000	37.0000	36.3000	37.0000	+36.029%	8	100	+105.946%
2025-04-10	27.2000	27.2000	27.2000	27.2000	-9.182%	1	99	+180.147%
2025-04-09	20.8700	29.9500	20.8700	29.9500	+37.385%	5	98	+154.424%
2025-04-08	21.8000	21.8000	21.8000	21.8000	+15.040%	1	101	+249.541%
2025-04-07	18.0900	18.9500	18.0900	18.9500	-3.807%	2	100	+302.111%
2025-04-04	20.1000	20.1000	19.7000	19.7000	-11.896%	32	98	+286.802%
2025-04-03	22.3600	22.3600	22.3600	22.3600	+1.085%	2	114	+240.787%
2025-03-14	21.8200	22.1200	21.8200	22.1200	+20.217%	4	116	+244.485%
2025-03-10	18.4000	18.4000	18.4000	18.4000	-13.002%	2	118	+314.130%
2025-03-04	21.1500	21.1500	21.1500	21.1500	-4.944%	3	116	+260.284%
2025-03-03	22.2500	22.2500	22.2500	22.2500	-6.513%	10	113	+242.472%
2025-02-25	23.2500	23.8000	23.2500	23.8000	-7.752%	4	121	+220.168%
2025-02-24	25.8000	25.8000	25.8000	25.8000	-0.769%	1	119	+195.349%
2025-02-21	28.8900	28.8900	26.0000	26.0000	-12.162%	8	118	+193.077%
2025-02-19	32.1500	32.1500	29.5000	29.6000	-33.781%	5	114	+157.432%
2025-02-18	44.6500	44.9000	44.5000	44.7000	+7.581%	13	110	+70.470%
2025-01-29	41.5500	41.5500	41.5500	41.5500	-25.538%	1	117	+83.394%
2025-01-22	55.8000	55.8000	55.8000	55.8000	+29.767%	3	116	+36.559%
2025-01-14	43.0000	43.0000	43.0000	43.0000	-10.417%	1	113	+77.209%
2024-12-30	48.0000	48.0000	48.0000	48.0000	-8.745%	1	112	+58.750%
2024-12-13	52.6000	52.6000	52.6000	52.6000	+3.645%	2	111	+44.867%
2024-12-10	50.7500	50.7500	50.7500	50.7500	-6.140%	1	110	+50.148%
2024-12-09	54.0700	54.0700	54.0700	54.0700	+1.923%	1	109	+40.928%
2024-11-13	53.1300	53.1300	53.0500	53.0500	+7.825%	10	109	+43.638%
2024-11-12	49.2000	49.2000	49.2000	49.2000	+2.181%	14	109	+54.878%
2024-11-11	48.1500	48.1500	48.1500	48.1500	+13.294%	2	95	+58.255%
2024-10-29	41.8500	43.5700	41.8500	42.5000	+31.173%	16	93	+79.294%
2024-10-28	32.4000	32.4000	32.4000	32.4000	+20.000%	16	86	+135.185%
2024-10-24	27.4600	27.4600	27.0000	27.0000	+1.887%	14	77	+182.222%
2024-10-23	27.0000	27.2600	26.5000	26.5000	-2.033%	4	70	+187.547%
2024-10-22	27.5000	27.5000	27.0000	27.0500	-3.393%	8	69	+181.701%
2024-10-21	30.0000	30.0000	28.0000	28.0000	-9.385%	12	69	+172.143%
2024-10-18	33.0000	33.0100	30.9000	30.9000	-10.435%	126	65	+146.602%
2024-10-17	34.5000	34.5000	34.5000	34.5000	-4.167%	1	6	+120.870%
2024-10-15	36.0000	36.0000	36.0000	36.0000	-1.370%	1	5	+111.667%
2024-10-08	37.4500	37.4500	36.5000	36.5000	+0.801%	4	4	+108.767%
2024-09-30	36.2100	36.2100	36.2100	36.2100	0.000%	2	2	+110.439%