Dark

CDNS20270115C360
CDNS Jan 15 2027 360.00 Call (CDNS270115C00360000)
option OPRA

EOD

Sep 16, 2026

6.80+1.493%(+0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	6.8000	6.8000	6.8000	6.8000	+1.493%	5	502	0.000%
2026-09-14	7.1000	7.1100	6.7000	6.7000	-34.951%	7	502	+1.493%
2026-09-11	9.3000	10.3000	9.3000	10.3000	+0.980%	7	506	-33.981%
2026-09-10	10.2000	10.2000	10.2000	10.2000	+21.429%	1	504	-33.333%
2026-09-09	8.4000	8.4000	8.4000	8.4000	-34.375%	1	504	-19.048%
2026-09-03	12.7600	13.1800	12.5700	12.8000	+0.787%	12	504	-46.875%
2026-09-02	12.6000	12.7000	12.6000	12.7000	-52.788%	2	515	-46.457%
2026-08-31	26.5000	27.3000	26.2000	26.9000	+3.861%	25	514	-74.721%
2026-08-28	30.1700	30.1700	25.9000	25.9000	+0.193%	6	498	-73.745%
2026-08-26	25.8500	25.8500	25.8500	25.8500	+3.070%	1	495	-73.694%
2026-08-25	23.8300	25.4800	22.9400	25.0800	+57.736%	40	496	-72.887%
2026-08-24	16.4000	16.5000	15.9000	15.9000	-23.851%	11	493	-57.233%
2026-08-18	20.8800	20.8800	20.8800	20.8800	-8.421%	1	490	-67.433%
2026-08-14	22.8000	22.8000	22.8000	22.8000	-11.284%	1	490	-70.175%
2026-08-11	25.7500	25.7500	25.7000	25.7000	-20.433%	3	490	-73.541%
2026-08-07	32.3000	32.3000	32.3000	32.3000	-6.916%	1	492	-78.947%
2026-08-06	34.7000	34.7000	34.7000	34.7000	-3.611%	1	492	-80.403%
2026-08-05	36.0000	36.0000	36.0000	36.0000	-1.907%	1	492	-81.111%
2026-08-04	36.7000	36.7000	36.7000	36.7000	-0.811%	1	493	-81.471%
2026-07-29	37.0000	37.0000	37.0000	37.0000	-10.843%	1	493	-81.622%
2026-07-27	41.5000	41.5000	41.5000	41.5000	+7.792%	1	492	-83.614%
2026-07-24	36.3000	38.5000	36.3000	38.5000	-1.786%	2	491	-82.338%
2026-07-23	39.2000	39.2000	39.2000	39.2000	-15.880%	1	491	-82.653%
2026-07-21	44.1900	46.6000	44.1900	46.6000	+26.424%	6	491	-85.408%
2026-07-17	37.7000	39.0000	36.8600	36.8600	-47.938%	3	492	-81.552%
2026-07-10	70.8000	70.8000	70.8000	70.8000	-11.500%	1	490	-90.395%
2026-06-18	80.0000	80.0000	80.0000	80.0000	+12.360%	1	491	-91.500%
2026-06-05	71.2000	71.2000	71.2000	71.2000	-27.547%	1	491	-90.449%
2026-06-01	84.7000	98.2700	84.7000	98.2700	+43.293%	4	491	-93.080%
2026-05-28	68.5800	68.5800	68.5800	68.5800	-1.860%	2	495	-90.085%
2026-05-22	68.2100	69.8800	68.2100	69.8800	+28.930%	3	499	-90.269%
2026-05-13	54.2000	54.2000	54.2000	54.2000	-9.967%	1	499	-87.454%
2026-05-11	60.2000	60.2000	60.2000	60.2000	+4.787%	1	498	-88.704%
2026-05-07	58.8000	58.8000	57.4500	57.4500	+7.183%	29	499	-88.164%
2026-05-06	53.6000	53.6000	53.6000	53.6000	+3.555%	1	516	-87.313%
2026-05-04	51.7600	51.7600	51.7600	51.7600	+15.022%	1	515	-86.862%
2026-05-01	45.0000	45.0000	45.0000	45.0000	+12.219%	9	525	-84.889%
2026-04-28	40.1000	40.1000	40.1000	40.1000	-14.590%	1	525	-83.042%
2026-04-27	46.9500	46.9500	46.9500	46.9500	+59.694%	1	526	-85.517%
2026-04-16	29.4000	29.4000	29.4000	29.4000	+76.048%	2	525	-76.871%
2026-04-10	16.7000	16.7000	16.7000	16.7000	-18.137%	1	525	-59.281%
2026-04-06	19.8000	20.4000	19.8000	20.4000	+2.000%	5	526	-66.667%
2026-03-31	19.7000	20.0000	19.5000	20.0000	-12.549%	12	526	-66.000%
2026-03-26	22.8700	22.8700	22.8700	22.8700	-14.981%	3	516	-70.267%
2026-03-18	26.9000	26.9000	26.9000	26.9000	-5.944%	1	519	-74.721%
2026-03-06	28.6000	28.6000	28.6000	28.6000	-2.721%	3	518	-76.224%
2026-03-04	29.0000	29.4000	29.0000	29.4000	-0.676%	2	518	-76.871%
2026-02-27	27.2000	29.6000	27.2000	29.6000	+2.069%	6	516	-77.027%
2026-02-26	29.0000	29.0000	29.0000	29.0000	+0.346%	4	511	-76.552%
2026-02-25	30.0000	30.0000	28.9000	28.9000	+25.652%	2	506	-76.471%
2026-02-24	23.0000	23.0000	23.0000	23.0000	-8.367%	4	506	-70.435%
2026-02-19	25.1000	25.1000	25.1000	25.1000	-15.772%	1	505	-72.908%
2026-02-18	29.8000	29.8000	29.8000	29.8000	-19.329%	1	504	-77.181%
2026-01-12	36.9400	36.9400	36.9400	36.9400	-3.425%	1	504	-81.592%
2026-01-09	38.2500	38.2500	38.2500	38.2500	+20.777%	1	504	-82.222%
2026-01-06	31.9000	31.9000	31.6700	31.6700	+4.315%	14	504	-78.529%
2026-01-02	30.3600	30.3600	30.3600	30.3600	-13.504%	7	508	-77.602%
2025-12-30	35.1000	35.1000	35.1000	35.1000	-9.954%	1	508	-80.627%
2025-12-15	39.2000	39.2000	37.3000	38.9800	+14.647%	10	508	-82.555%
2025-11-20	34.0000	34.0000	34.0000	34.0000	-25.028%	1	508	-80.000%
2025-11-07	43.5700	45.3500	43.5700	45.3500	+0.778%	19	507	-85.006%
2025-11-06	43.8000	45.0000	43.8000	45.0000	-7.274%	2	497	-84.889%
2025-11-05	48.5300	48.5300	48.5300	48.5300	-6.493%	2	495	-85.988%
2025-10-30	51.9000	51.9000	51.9000	51.9000	-16.425%	1	495	-86.898%
2025-10-27	62.1000	62.1000	62.1000	62.1000	+7.069%	1	494	-89.050%
2025-10-24	58.0000	58.0000	58.0000	58.0000	+22.105%	1	494	-88.276%
2025-10-17	47.3000	47.5000	47.3000	47.5000	+8.945%	4	495	-85.684%
2025-10-16	43.6000	43.6000	43.6000	43.6000	-9.731%	2	495	-84.404%
2025-10-14	46.2500	48.3000	46.2500	48.3000	+5.551%	12	495	-85.921%
2025-10-13	45.7900	45.7900	45.7600	45.7600	-4.667%	3	494	-85.140%
2025-10-10	50.0000	50.0000	48.0000	48.0000	-18.644%	7	494	-85.833%
2025-10-07	59.0000	59.0000	59.0000	59.0000	-3.247%	1	487	-88.475%
2025-10-06	60.9200	60.9800	60.9200	60.9800	+1.633%	2	487	-88.849%
2025-09-26	60.0000	60.0000	60.0000	60.0000	-15.730%	1	485	-88.667%
2025-09-19	71.8000	71.8000	71.2000	71.2000	+4.629%	2	485	-90.449%
2025-09-18	68.1100	68.1200	67.9400	68.0500	+23.503%	12	486	-90.007%
2025-09-17	55.1000	55.1000	55.1000	55.1000	+0.182%	1	497	-87.659%
2025-09-12	55.0000	55.0000	55.0000	55.0000	+21.951%	1	497	-87.636%
2025-09-10	50.2600	50.2600	45.1000	45.1000	-26.427%	18	497	-84.922%
2025-09-09	61.3000	61.3000	61.3000	61.3000	-0.016%	1	492	-88.907%
2025-09-08	61.3100	61.3100	61.3100	61.3100	+7.260%	1	491	-88.909%
2025-08-28	57.1600	57.1600	57.1600	57.1600	+0.634%	1	491	-88.104%
2025-08-14	56.8000	56.8000	56.8000	56.8000	+1.792%	1	491	-88.028%
2025-08-13	60.1000	60.1000	55.8000	55.8000	-16.354%	2	491	-87.814%
2025-08-06	66.7100	66.7100	66.7100	66.7100	+4.692%	1	490	-89.807%
2025-08-04	64.0000	64.0000	63.7200	63.7200	+0.031%	2	491	-89.328%
2025-08-01	64.0500	64.0500	63.7000	63.7000	-12.620%	6	490	-89.325%
2025-07-30	76.0500	76.0500	72.9000	72.9000	+7.522%	12	490	-90.672%
2025-07-29	68.9100	68.9100	67.8000	67.8000	+51.848%	3	482	-89.971%
2025-07-24	45.7200	45.7200	44.6500	44.6500	+3.356%	2	482	-84.770%
2025-07-17	43.2000	43.2000	43.2000	43.2000	-3.571%	1	482	-84.259%
2025-07-10	44.2500	44.8000	44.2500	44.8000	-5.205%	2	483	-84.821%
2025-07-07	47.2600	47.2600	47.2600	47.2600	+21.024%	2	483	-85.612%
2025-07-01	39.0500	39.0500	39.0500	39.0500	-2.375%	1	483	-82.586%
2025-06-27	40.0000	40.0000	40.0000	40.0000	+14.613%	1	482	-83.000%
2025-06-26	35.0000	35.0000	34.9000	34.9000	-8.639%	376	483	-80.516%
2025-06-09	38.2000	38.2000	38.2000	38.2000	-15.393%	1	212	-82.199%
2025-05-23	45.1500	45.1500	45.1500	45.1500	-3.997%	2	212	-84.939%
2025-05-20	46.8000	47.0300	46.8000	47.0300	+150.827%	5	212	-85.541%
2025-04-04	18.7500	18.7500	18.7500	18.7500	-9.986%	12	208	-63.733%
2025-04-01	20.8300	20.8300	20.8300	20.8300	-14.350%	6	208	-67.355%
2025-03-19	24.3200	24.3200	24.3200	24.3200	+11.611%	3	202	-72.039%
2025-03-18	22.2600	22.2600	21.7900	21.7900	-6.078%	2	205	-68.793%
2025-03-17	21.8000	23.2000	21.5000	23.2000	+38.095%	5	203	-70.690%
2025-03-04	16.8000	16.8000	16.8000	16.8000	-35.878%	3	199	-59.524%
2025-02-19	28.0000	28.0000	26.2000	26.2000	-37.619%	2	199	-74.046%
2025-02-11	42.0000	42.0000	42.0000	42.0000	-5.192%	1	199	-83.810%
2025-01-03	43.6000	44.3000	43.6000	44.3000	-8.566%	28	199	-84.650%
2024-12-24	48.4500	48.4500	48.4500	48.4500	+78.060%	1	185	-85.965%
2024-10-28	27.2100	27.2100	27.2100	27.2100	-17.545%	1	185	-75.009%
2024-09-25	33.3000	33.3000	33.0000	33.0000	-6.542%	80	184	-79.394%
2024-09-24	35.4300	35.5700	35.3100	35.3100	0.000%	104	104	-80.742%