Dark

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

EOD

Sep 16, 2026

8.00+17.820%(+1.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	8.0000	8.0000	8.0000	8.0000	+17.820%	1	1,795	0.000%
2026-09-15	8.0000	8.0000	6.7900	6.7900	-35.943%	7	1,795	+17.820%
2026-09-14	10.6000	10.6000	10.6000	10.6000	-8.384%	3	1,792	-24.528%
2026-09-11	11.5000	11.5700	10.8000	11.5700	+12.330%	4	1,792	-30.856%
2026-09-10	10.3000	10.3000	10.3000	10.3000	-7.871%	2	1,793	-22.330%
2026-09-09	11.0000	11.6900	10.6000	11.1800	+3.519%	25	1,795	-28.444%
2026-09-08	12.0000	12.0000	10.8000	10.8000	-11.111%	3	1,774	-25.926%
2026-09-04	14.0000	14.0000	11.2000	12.1500	-19.000%	24	1,765	-34.156%
2026-09-03	15.7000	15.8000	15.0000	15.0000	-6.832%	7	1,765	-46.667%
2026-09-02	18.1400	18.1400	15.5000	16.1000	-48.889%	38	1,760	-50.311%
2026-08-31	31.1700	31.5000	30.3000	31.5000	+5.351%	6	1,761	-74.603%
2026-08-28	34.5200	34.5200	29.9000	29.9000	-12.059%	62	1,761	-73.244%
2026-08-27	33.7300	34.0000	33.7300	34.0000	+13.333%	6	1,743	-76.471%
2026-08-26	32.5000	32.5000	29.2200	30.0000	+11.276%	15	1,742	-73.333%
2026-08-25	25.6000	27.4200	25.6000	26.9600	+38.256%	6	1,727	-70.326%
2026-08-24	19.5000	19.5000	18.9000	19.5000	-9.302%	13	1,726	-58.974%
2026-08-21	21.0000	21.5000	21.0000	21.5000	+5.911%	22	1,717	-62.791%
2026-08-20	20.3000	20.3000	20.3000	20.3000	-20.142%	1	1,698	-60.591%
2026-08-14	25.4200	25.4200	25.4200	25.4200	-15.772%	31	1,697	-68.529%
2026-08-11	30.1800	30.1800	30.1800	30.1800	-10.710%	6	1,681	-73.492%
2026-08-10	33.8000	33.8000	33.8000	33.8000	-20.095%	1	1,681	-76.331%
2026-08-07	42.3000	42.3000	42.3000	42.3000	+12.500%	1	1,681	-81.087%
2026-08-05	37.6000	37.6000	37.6000	37.6000	-8.694%	1	1,681	-78.723%
2026-08-04	40.9000	41.1800	40.8000	41.1800	+6.989%	33	1,680	-80.573%
2026-08-03	38.4900	38.4900	38.4900	38.4900	-12.123%	2	1,691	-79.215%
2026-07-24	43.8000	43.8000	43.8000	43.8000	-0.455%	1	1,689	-81.735%
2026-07-17	42.6000	44.0000	41.6000	44.0000	-42.257%	8	1,688	-81.818%
2026-07-10	76.2000	76.2000	76.2000	76.2000	-2.057%	1	1,681	-89.501%
2026-07-09	77.8000	77.8000	77.8000	77.8000	+14.244%	1	1,682	-89.717%
2026-07-07	66.6000	68.1000	66.6000	68.1000	-5.613%	2	1,683	-88.253%
2026-07-02	72.1500	72.1500	72.1500	72.1500	-3.800%	2	1,683	-88.912%
2026-07-01	75.0000	75.0000	75.0000	75.0000	+2.041%	1	1,683	-89.333%
2026-06-25	73.5000	73.5000	73.5000	73.5000	-5.830%	1	1,684	-89.116%
2026-06-23	78.0500	78.0500	78.0500	78.0500	-7.688%	1	1,684	-89.750%
2026-06-16	84.5500	84.5500	84.5500	84.5500	-3.844%	1	1,683	-90.538%
2026-06-08	87.9300	87.9300	87.9300	87.9300	-12.594%	1	1,682	-90.902%
2026-06-02	100.6000	100.6000	100.6000	100.6000	-1.082%	1	1,683	-92.048%
2026-06-01	100.1200	101.7000	100.1200	101.7000	+32.768%	16	1,684	-92.134%
2026-05-22	69.0000	76.6000	69.0000	76.6000	+42.115%	2	1,685	-89.556%
2026-05-20	53.9000	53.9000	53.9000	53.9000	-1.463%	1	1,685	-85.158%
2026-05-18	53.8400	54.7000	53.8400	54.7000	-4.787%	2	1,683	-85.375%
2026-05-13	57.4500	57.4500	57.4500	57.4500	-8.810%	1	1,683	-86.075%
2026-05-12	63.0000	63.0000	63.0000	63.0000	-3.890%	2	1,682	-87.302%
2026-05-08	66.2000	66.2100	65.5500	65.5500	+3.718%	22	1,682	-87.796%
2026-05-07	63.2000	63.2000	63.2000	63.2000	+8.966%	1	1,683	-87.342%
2026-05-05	57.2300	58.0000	57.2300	58.0000	+1.897%	2	1,683	-86.207%
2026-05-04	57.3500	57.3500	56.9200	56.9200	+10.524%	19	1,683	-85.945%
2026-05-01	51.5000	51.5000	51.5000	51.5000	+26.536%	1	1,684	-84.466%
2026-04-30	41.3000	41.3100	40.7000	40.7000	-11.522%	6	1,684	-80.344%
2026-04-29	46.0000	46.0000	46.0000	46.0000	+3.024%	1	1,688	-82.609%
2026-04-28	44.6500	44.6500	44.6500	44.6500	-13.132%	1	1,689	-82.083%
2026-04-27	48.3000	51.4000	48.3000	51.4000	+7.083%	2	1,690	-84.436%
2026-04-24	48.0000	48.0000	48.0000	48.0000	+29.380%	1	1,689	-83.333%
2026-04-23	39.9000	39.9000	37.1000	37.1000	-19.435%	8	1,688	-78.437%
2026-04-22	46.0500	46.0500	46.0500	46.0500	+25.477%	1	1,681	-82.628%
2026-04-20	36.7000	36.7000	36.7000	36.7000	+14.688%	1	1,681	-78.202%
2026-04-16	32.0600	32.5500	32.0000	32.0000	0.000%	3	1,680	-75.000%
2026-04-15	32.0000	32.0000	32.0000	32.0000	+24.031%	1	1,681	-75.000%
2026-04-14	25.8000	25.8000	25.8000	25.8000	+8.861%	1	1,680	-68.992%
2026-04-13	19.1500	23.7000	19.1500	23.7000	+6.998%	2	1,679	-66.245%
2026-04-07	22.1000	22.1500	20.7000	22.1500	-6.064%	27	1,678	-63.883%
2026-04-01	23.5800	23.5800	23.5800	23.5800	+7.182%	1	1,651	-66.073%
2026-03-30	22.0000	22.0000	22.0000	22.0000	-23.611%	25	1,651	-63.636%
2026-03-23	26.2800	28.8000	26.2800	28.8000	-5.263%	21	1,676	-72.222%
2026-03-12	30.4000	30.4000	30.4000	30.4000	-4.040%	4	1,677	-73.684%
2026-03-09	31.6800	31.6800	31.6800	31.6800	-2.222%	5	1,677	-74.747%
2026-03-04	32.5000	32.5000	32.4000	32.4000	-4.706%	4	1,682	-75.309%
2026-03-02	33.0000	34.0000	33.0000	34.0000	+12.583%	2	1,682	-76.471%
2026-02-26	32.0000	32.0000	30.2000	30.2000	-5.625%	8	1,684	-73.510%
2026-02-25	32.5000	32.5000	32.0000	32.0000	+25.984%	4	1,688	-75.000%
2026-02-24	25.4000	25.4000	25.4000	25.4000	+8.547%	5	1,688	-68.504%
2026-02-23	23.6000	23.6000	23.4000	23.4000	-14.909%	2	1,683	-65.812%
2026-02-19	28.0800	28.0800	27.5000	27.5000	-14.063%	5	1,683	-70.909%
2026-02-18	35.0000	35.0000	32.0000	32.0000	+27.135%	2	1,679	-75.000%
2026-02-17	29.3000	29.3000	25.1700	25.1700	-14.678%	9	1,679	-68.216%
2026-02-13	29.5000	29.5000	29.5000	29.5000	+8.059%	1	1,675	-72.881%
2026-02-12	27.3000	27.3000	27.3000	27.3000	+21.875%	1	1,675	-70.696%
2026-02-06	22.4000	22.4000	22.4000	22.4000	+16.667%	1	1,675	-64.286%
2026-02-05	19.2000	19.2000	19.2000	19.2000	+3.281%	1	1,674	-58.333%
2026-02-04	20.0000	20.0000	18.5900	18.5900	-3.026%	5	1,673	-56.966%
2026-02-03	19.9000	19.9000	17.1300	19.1700	-28.868%	9	1,673	-58.268%
2026-02-02	26.9500	26.9500	26.9500	26.9500	-2.000%	1	1,672	-70.315%
2026-01-30	26.7000	27.5000	26.7000	27.5000	-5.172%	1,501	1,671	-70.909%
2026-01-29	27.0000	29.0000	27.0000	29.0000	-25.546%	14	170	-72.414%
2026-01-27	38.9500	38.9500	38.9500	38.9500	-2.698%	3	166	-79.461%
2026-01-26	40.0300	40.0300	40.0300	40.0300	+1.728%	1	166	-80.015%
2026-01-23	38.9400	39.3500	38.9400	39.3500	+12.300%	2	165	-79.670%
2026-01-22	35.0400	35.0400	35.0400	35.0400	-13.267%	1	165	-77.169%
2026-01-07	39.0000	40.4000	39.0000	40.4000	+13.803%	17	164	-80.198%
2026-01-06	34.4500	35.5000	33.5000	35.5000	+1.140%	67	162	-77.465%
2026-01-02	35.1000	35.1000	35.1000	35.1000	-9.044%	1	163	-77.208%
2025-12-30	38.5900	38.5900	38.5900	38.5900	-0.924%	1	163	-79.269%
2025-12-29	39.0000	39.0000	38.9500	38.9500	+4.704%	6	163	-79.461%
2025-11-24	37.9000	37.9000	37.2000	37.2000	+3.333%	16	164	-78.495%
2025-11-21	37.2400	37.2400	36.0000	36.0000	-14.286%	14	159	-77.778%
2025-11-20	42.0000	42.0000	42.0000	42.0000	+2.689%	2	149	-80.952%
2025-11-19	40.9000	40.9000	40.9000	40.9000	+1.995%	2	149	-80.440%
2025-11-18	39.5000	40.2000	39.5000	40.1000	-10.090%	9	148	-80.050%
2025-11-13	44.6000	44.6000	44.6000	44.6000	-0.557%	2	146	-82.063%
2025-11-12	45.0000	45.0000	44.8500	44.8500	-10.210%	2	146	-82.163%
2025-11-10	49.9500	49.9500	49.9500	49.9500	+4.827%	9	145	-83.984%
2025-11-06	47.6500	47.6500	47.6500	47.6500	-17.058%	1	154	-83.211%
2025-10-28	57.4500	57.4500	57.4500	57.4500	+9.429%	1	154	-86.075%
2025-10-20	52.5000	52.5000	52.5000	52.5000	+3.796%	3	153	-84.762%
2025-10-15	50.5800	50.5800	50.5800	50.5800	+0.099%	1	153	-84.183%
2025-10-14	51.6000	51.6000	50.5300	50.5300	-22.429%	2	153	-84.168%
2025-10-07	65.1400	65.1400	65.1400	65.1400	+2.583%	1	153	-87.719%
2025-10-01	63.5000	63.5000	63.5000	63.5000	-1.244%	1	153	-87.402%
2025-09-26	64.3000	64.3000	64.3000	64.3000	-17.075%	1	152	-87.558%
2025-09-22	77.5400	77.5400	77.5400	77.5400	+6.030%	2	151	-89.683%
2025-09-18	73.1300	73.1300	73.1300	73.1300	+17.952%	1	153	-89.061%
2025-09-16	62.0000	62.0000	62.0000	62.0000	+6.511%	1	152	-87.097%
2025-09-15	58.2100	58.2100	58.2100	58.2100	+1.252%	25	153	-86.257%
2025-09-12	64.3000	64.3000	57.4900	57.4900	-11.554%	4	128	-86.085%
2025-09-11	65.0000	65.0000	65.0000	65.0000	+27.202%	1	126	-87.692%
2025-09-10	50.0000	51.1000	50.0000	51.1000	-18.695%	4	125	-84.344%
2025-08-28	62.8500	62.8500	62.8500	62.8500	+7.271%	1	128	-87.271%
2025-08-25	59.4000	59.4000	58.5900	58.5900	-5.500%	9	127	-86.346%
2025-08-22	65.0000	65.0000	62.0000	62.0000	-3.276%	6	120	-87.097%
2025-08-19	64.1000	64.1000	64.1000	64.1000	+2.135%	1	114	-87.520%
2025-08-15	62.7600	62.7600	62.7600	62.7600	+1.883%	1	115	-87.253%
2025-08-14	61.6000	61.6000	61.6000	61.6000	+1.650%	1	115	-87.013%
2025-08-13	62.5300	62.5300	60.6000	60.6000	-6.047%	6	114	-86.799%
2025-08-12	64.5000	64.5000	64.5000	64.5000	+2.300%	2	110	-87.597%
2025-08-11	63.7800	63.7800	63.0000	63.0500	-5.825%	4	108	-87.312%
2025-08-08	67.0000	67.0000	66.9500	66.9500	-4.589%	3	104	-88.051%
2025-08-06	70.1700	70.1700	70.1700	70.1700	+2.140%	1	102	-88.599%
2025-08-04	68.8500	68.8500	68.7000	68.7000	-12.204%	2	101	-88.355%
2025-07-31	78.2500	78.2500	78.2500	78.2500	+5.772%	6	102	-89.776%
2025-07-29	75.0700	75.0700	73.9800	73.9800	+37.765%	2	96	-89.186%
2025-07-28	53.7000	53.7000	53.7000	53.7000	+7.186%	1	97	-85.102%
2025-07-25	50.1000	50.1000	50.1000	50.1000	+5.696%	5	97	-84.032%
2025-07-15	47.4000	47.4000	47.4000	47.4000	-1.044%	2	97	-83.122%
2025-07-11	47.9000	47.9000	47.9000	47.9000	-1.420%	2	97	-83.299%
2025-07-08	48.5900	48.5900	48.5900	48.5900	+20.481%	1	96	-83.536%
2025-07-01	40.3300	40.3300	40.3300	40.3300	-3.976%	1	97	-80.164%
2025-06-27	42.0000	42.0000	42.0000	42.0000	+14.629%	1	97	-80.952%
2025-06-26	36.6400	36.6400	36.6400	36.6400	-6.268%	1	96	-78.166%
2025-06-18	39.0900	39.0900	39.0900	39.0900	+10.424%	1	94	-79.534%
2025-05-28	35.4000	35.4000	35.4000	35.4000	-29.622%	1	94	-77.401%
2025-05-20	50.2000	50.3000	50.2000	50.3000	-2.858%	3	98	-84.095%
2025-05-15	49.8000	51.7800	49.8000	51.7800	+39.946%	7	95	-84.550%
2025-04-25	36.4000	37.0000	36.3000	37.0000	+36.029%	8	100	-78.378%
2025-04-10	27.2000	27.2000	27.2000	27.2000	-9.182%	1	99	-70.588%
2025-04-09	20.8700	29.9500	20.8700	29.9500	+37.385%	5	98	-73.289%
2025-04-08	21.8000	21.8000	21.8000	21.8000	+15.040%	1	101	-63.303%
2025-04-07	18.0900	18.9500	18.0900	18.9500	-3.807%	2	100	-57.784%
2025-04-04	20.1000	20.1000	19.7000	19.7000	-11.896%	32	98	-59.391%
2025-04-03	22.3600	22.3600	22.3600	22.3600	+1.085%	2	114	-64.222%
2025-03-14	21.8200	22.1200	21.8200	22.1200	+20.217%	4	116	-63.834%
2025-03-10	18.4000	18.4000	18.4000	18.4000	-13.002%	2	118	-56.522%
2025-03-04	21.1500	21.1500	21.1500	21.1500	-4.944%	3	116	-62.175%
2025-03-03	22.2500	22.2500	22.2500	22.2500	-6.513%	10	113	-64.045%
2025-02-25	23.2500	23.8000	23.2500	23.8000	-7.752%	4	121	-66.387%
2025-02-24	25.8000	25.8000	25.8000	25.8000	-0.769%	1	119	-68.992%
2025-02-21	28.8900	28.8900	26.0000	26.0000	-12.162%	8	118	-69.231%
2025-02-19	32.1500	32.1500	29.5000	29.6000	-33.781%	5	114	-72.973%
2025-02-18	44.6500	44.9000	44.5000	44.7000	+7.581%	13	110	-82.103%
2025-01-29	41.5500	41.5500	41.5500	41.5500	-25.538%	1	117	-80.746%
2025-01-22	55.8000	55.8000	55.8000	55.8000	+29.767%	3	116	-85.663%
2025-01-14	43.0000	43.0000	43.0000	43.0000	-10.417%	1	113	-81.395%
2024-12-30	48.0000	48.0000	48.0000	48.0000	-8.745%	1	112	-83.333%
2024-12-13	52.6000	52.6000	52.6000	52.6000	+3.645%	2	111	-84.791%
2024-12-10	50.7500	50.7500	50.7500	50.7500	-6.140%	1	110	-84.236%
2024-12-09	54.0700	54.0700	54.0700	54.0700	+1.923%	1	109	-85.204%
2024-11-13	53.1300	53.1300	53.0500	53.0500	+7.825%	10	109	-84.920%
2024-11-12	49.2000	49.2000	49.2000	49.2000	+2.181%	14	109	-83.740%
2024-11-11	48.1500	48.1500	48.1500	48.1500	+13.294%	2	95	-83.385%
2024-10-29	41.8500	43.5700	41.8500	42.5000	+31.173%	16	93	-81.176%
2024-10-28	32.4000	32.4000	32.4000	32.4000	+20.000%	16	86	-75.309%
2024-10-24	27.4600	27.4600	27.0000	27.0000	+1.887%	14	77	-70.370%
2024-10-23	27.0000	27.2600	26.5000	26.5000	-2.033%	4	70	-69.811%
2024-10-22	27.5000	27.5000	27.0000	27.0500	-3.393%	8	69	-70.425%
2024-10-21	30.0000	30.0000	28.0000	28.0000	-9.385%	12	69	-71.429%
2024-10-18	33.0000	33.0100	30.9000	30.9000	-10.435%	126	65	-74.110%
2024-10-17	34.5000	34.5000	34.5000	34.5000	-4.167%	1	6	-76.812%
2024-10-15	36.0000	36.0000	36.0000	36.0000	-1.370%	1	5	-77.778%
2024-10-08	37.4500	37.4500	36.5000	36.5000	+0.801%	4	4	-78.082%
2024-09-30	36.2100	36.2100	36.2100	36.2100	0.000%	2	2	-77.907%