Dark

CDNS20270115C370
CDNS Jan 15 2027 370.00 Call (CDNS270115C00370000)
option OPRA

EOD

Sep 16, 2026

5.54+2.974%(+0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	5.5400	5.5400	5.5400	5.5400	+2.974%	1	1,206	0.000%
2026-09-15	5.3800	5.3800	5.3800	5.3800	-17.231%	3	1,205	+2.974%
2026-09-14	6.5000	6.5000	6.5000	6.5000	-15.584%	1	1,202	-14.769%
2026-09-11	7.7000	7.7000	7.7000	7.7000	+5.479%	4	1,203	-28.052%
2026-09-10	7.3000	7.3000	7.3000	7.3000	-16.092%	1	1,203	-24.110%
2026-09-09	8.7000	8.7000	8.7000	8.7000	+24.286%	1	1,202	-36.322%
2026-09-08	7.0000	7.0000	7.0000	7.0000	-15.865%	1	1,203	-20.857%
2026-09-04	8.9000	9.5000	8.3200	8.3200	-20.000%	4	1,204	-33.413%
2026-09-03	10.6700	10.6700	10.4000	10.4000	-16.667%	3	1,204	-46.731%
2026-09-02	12.4800	12.4800	12.4800	12.4800	-44.286%	1	1,202	-55.609%
2026-08-31	22.7000	22.7000	22.4000	22.4000	-0.885%	2	1,202	-75.268%
2026-08-28	23.7000	25.7000	22.6000	22.6000	-14.394%	6	1,203	-75.487%
2026-08-27	25.4000	26.4000	25.4000	26.4000	+18.386%	2	1,204	-79.015%
2026-08-26	22.3000	22.3000	22.3000	22.3000	+60.432%	2	1,204	-75.157%
2026-08-24	13.5000	13.9000	13.5000	13.9000	-9.150%	6	1,204	-60.144%
2026-08-19	15.5000	15.7000	15.1000	15.3000	-2.548%	65	1,205	-63.791%
2026-08-18	16.5500	16.5500	15.7000	15.7000	-25.943%	9	1,184	-64.713%
2026-08-17	21.1000	21.2000	21.1000	21.2000	-3.636%	12	1,182	-73.868%
2026-08-11	22.0000	22.0000	22.0000	22.0000	-23.077%	1	1,194	-74.818%
2026-08-07	28.6000	28.6000	28.6000	28.6000	-8.039%	1	1,194	-80.629%
2026-08-06	32.0000	32.0000	31.1000	31.1000	+3.322%	17	1,194	-82.186%
2026-08-05	30.1000	30.1000	30.1000	30.1000	-4.444%	1	1,209	-81.595%
2026-07-31	31.5000	31.5000	31.5000	31.5000	+0.382%	1	1,209	-82.413%
2026-07-30	31.4100	31.4100	31.3800	31.3800	-8.192%	2	1,209	-82.345%
2026-07-29	34.1800	34.1800	34.1800	34.1800	-8.902%	2	1,210	-83.792%
2026-07-27	37.5000	37.6000	37.5000	37.5200	+3.934%	13	1,210	-85.235%
2026-07-23	37.5000	37.5000	36.1000	36.1000	-10.466%	6	1,207	-84.654%
2026-07-21	39.2000	40.3200	38.7000	40.3200	+9.565%	33	1,209	-86.260%
2026-07-17	35.5000	36.8000	35.5000	36.8000	-43.817%	9	1,208	-84.946%
2026-07-10	65.5000	65.5000	65.5000	65.5000	+11.017%	1	1,211	-91.542%
2026-07-08	59.0000	59.0000	59.0000	59.0000	-21.563%	1	1,211	-90.610%
2026-06-15	75.2200	75.2200	75.2200	75.2200	+3.112%	1	1,210	-92.635%
2026-06-10	72.9500	72.9500	72.9500	72.9500	-17.849%	1	1,210	-92.406%
2026-06-04	83.6000	88.8000	83.6000	88.8000	+5.967%	2	1,210	-93.761%
2026-06-03	83.6000	83.8000	83.6000	83.8000	-5.053%	2	1,209	-93.389%
2026-06-01	88.2600	88.2600	88.2600	88.2600	+41.488%	1	1,209	-93.723%
2026-05-29	63.0000	63.0000	62.3800	62.3800	+2.430%	3	1,209	-91.119%
2026-05-28	61.5000	61.5000	60.9000	60.9000	-11.611%	3	1,210	-90.903%
2026-05-26	61.7500	68.9000	61.7500	68.9000	+12.215%	8	1,208	-91.959%
2026-05-22	61.4000	61.4000	61.4000	61.4000	+38.288%	1	1,215	-90.977%
2026-05-18	44.4000	44.4000	44.4000	44.4000	-3.478%	1	1,215	-87.523%
2026-05-15	45.8800	46.0000	45.8800	46.0000	-8.367%	8	1,214	-87.957%
2026-05-13	50.2000	50.2000	50.2000	50.2000	-3.795%	2	1,209	-88.964%
2026-05-07	51.6500	52.1800	51.6500	52.1800	+6.057%	4	1,209	-89.383%
2026-05-05	49.2000	49.2000	49.2000	49.2000	+3.188%	1	1,213	-88.740%
2026-05-04	47.6800	47.6800	47.6800	47.6800	+10.370%	1	1,212	-88.381%
2026-05-01	40.6000	43.2000	40.6000	43.2000	+23.077%	44	1,238	-87.176%
2026-04-29	35.1000	35.1000	35.1000	35.1000	-6.624%	7	1,238	-84.217%
2026-04-28	37.5900	37.5900	37.5900	37.5900	-11.553%	1	1,238	-85.262%
2026-04-27	42.5000	42.5000	42.5000	42.5000	+4.294%	2	1,237	-86.965%
2026-04-24	40.7500	40.7500	40.7500	40.7500	+25.578%	1	1,235	-86.405%
2026-04-23	32.4500	32.4500	32.4500	32.4500	-14.829%	1	1,235	-82.928%
2026-04-22	38.1000	38.1000	38.1000	38.1000	+30.928%	1	1,234	-85.459%
2026-04-17	29.6000	29.6000	29.1000	29.1000	+66.286%	2	1,233	-80.962%
2026-04-09	17.5000	17.5000	17.5000	17.5000	-2.778%	1	1,232	-68.343%
2026-04-07	17.9000	18.3200	17.3000	18.0000	+1.695%	69	1,232	-69.222%
2026-03-31	17.7000	17.8000	17.3000	17.7000	-25.316%	46	1,185	-68.701%
2026-03-11	23.2000	23.7000	23.2000	23.7000	-8.951%	10	1,149	-76.624%
2026-03-09	26.0300	26.0300	26.0300	26.0300	+4.960%	1	1,140	-78.717%
2026-02-27	24.8000	24.8000	24.8000	24.8000	-3.876%	1	1,140	-77.661%
2026-02-25	26.2200	26.2200	25.8000	25.8000	+13.158%	2	1,138	-78.527%
2026-02-19	22.8000	22.8000	22.8000	22.8000	-16.788%	1	1,138	-75.702%
2026-02-18	27.4000	27.4000	27.4000	27.4000	+12.757%	2	1,138	-79.781%
2026-02-11	23.1300	24.3000	23.1300	24.3000	+0.372%	5	1,136	-77.202%
2026-02-10	24.2100	24.2100	24.2100	24.2100	+19.851%	1	1,135	-77.117%
2026-02-09	20.2000	20.2000	20.2000	20.2000	+34.667%	1	1,135	-72.574%
2026-02-03	15.0000	15.0000	15.0000	15.0000	-32.432%	1	1,134	-63.067%
2026-01-30	22.2000	22.2000	22.2000	22.2000	-20.714%	1	1,134	-75.045%
2026-01-29	28.0000	28.0000	28.0000	28.0000	-7.469%	1	1,134	-80.214%
2026-01-23	30.2600	30.2600	30.2600	30.2600	-3.168%	1	1,133	-81.692%
2026-01-16	31.2500	31.2500	31.2500	31.2500	-5.873%	1	1,133	-82.272%
2026-01-13	33.2000	33.2000	33.2000	33.2000	-1.190%	1	1,133	-83.313%
2026-01-12	35.4000	35.4000	33.6000	33.6000	-5.352%	4	1,132	-83.512%
2026-01-09	35.1600	35.5000	35.1600	35.5000	+25.220%	2	1,131	-84.394%
2026-01-06	28.1500	29.1000	28.1200	28.3500	+14.777%	70	1,131	-80.459%
2026-01-05	28.8100	29.2600	24.7000	24.7000	-45.111%	84	1,174	-77.571%
2025-12-09	45.0000	45.0000	45.0000	45.0000	-1.982%	1	1,097	-87.689%
2025-12-04	45.9100	45.9100	45.9100	45.9100	+8.381%	1	1,097	-87.933%
2025-12-03	42.3600	42.3600	42.3600	42.3600	+30.821%	1	1,097	-86.922%
2025-12-01	32.3800	32.3800	32.3800	32.3800	+2.533%	18	1,097	-82.891%
2025-11-24	31.5800	31.5800	31.5800	31.5800	-6.568%	1	1,079	-82.457%
2025-11-18	32.6000	33.8000	32.6000	33.8000	-11.749%	4	1,079	-83.609%
2025-11-12	38.3000	38.3000	38.3000	38.3000	-1.795%	6	1,075	-85.535%
2025-11-11	39.0000	39.0000	39.0000	39.0000	-8.751%	1	1,071	-85.795%
2025-11-10	42.7500	42.7500	42.7400	42.7400	+4.986%	12	1,071	-87.038%
2025-11-06	40.5000	40.7100	40.5000	40.7100	-5.215%	2	1,083	-86.392%
2025-11-05	43.0500	43.0500	42.9500	42.9500	-5.997%	2	1,085	-87.101%
2025-11-04	45.6900	45.6900	45.6900	45.6900	-1.869%	1	1,083	-87.875%
2025-11-03	46.5600	46.5600	46.5600	46.5600	-3.000%	1	1,083	-88.101%
2025-10-31	48.0000	48.0000	48.0000	48.0000	+2.128%	2	1,083	-88.458%
2025-10-30	47.0000	47.0000	47.0000	47.0000	-14.077%	1	1,083	-88.213%
2025-10-24	54.7000	54.7000	54.7000	54.7000	+19.667%	8	1,082	-89.872%
2025-10-22	45.7100	45.7100	45.7100	45.7100	-2.078%	2	1,082	-87.880%
2025-10-21	46.6800	46.6800	46.6800	46.6800	+6.212%	1	1,082	-88.132%
2025-10-20	43.9500	43.9500	43.9500	43.9500	+1.501%	1	1,082	-87.395%
2025-10-17	41.2000	43.3000	41.2000	43.3000	-2.915%	14	1,081	-87.206%
2025-10-14	41.3000	44.6000	41.3000	44.6000	-0.557%	4	1,067	-87.578%
2025-10-13	44.8500	44.8500	44.8500	44.8500	-0.333%	1	1,064	-87.648%
2025-10-10	47.7500	48.6000	45.0000	45.0000	-15.094%	11	1,064	-87.689%
2025-10-09	52.8000	53.0000	52.8000	53.0000	0.000%	4	1,069	-89.547%
2025-10-08	53.0000	53.0000	53.0000	53.0000	+5.368%	3	1,065	-89.547%
2025-10-07	55.8800	55.8800	50.3000	50.3000	-10.179%	3	1,066	-88.986%
2025-10-06	56.0000	56.0000	56.0000	56.0000	+4.673%	2	1,066	-90.107%
2025-10-03	53.5000	53.5000	53.5000	53.5000	-4.804%	1	1,066	-89.645%
2025-10-01	56.3000	56.3000	56.2000	56.2000	+4.851%	2	1,066	-90.142%
2025-09-30	53.6000	53.6000	53.6000	53.6000	-0.777%	1	1,065	-89.664%
2025-09-29	54.0200	54.0200	54.0200	54.0200	-5.228%	1	1,065	-89.745%
2025-09-25	58.6500	58.6500	57.0000	57.0000	-13.636%	2	1,065	-90.281%
2025-09-23	68.0500	68.0500	66.0000	66.0000	-7.950%	5	1,066	-91.606%
2025-09-22	68.8000	71.7000	68.8000	71.7000	+10.308%	4	1,063	-92.273%
2025-09-19	65.0000	65.0000	65.0000	65.0000	+2.073%	1	1,060	-91.477%
2025-09-18	58.8000	63.6800	58.8000	63.6800	+28.646%	13	1,060	-91.300%
2025-09-12	49.6700	49.6700	49.5000	49.5000	-3.883%	2	1,069	-88.808%
2025-09-11	51.5000	51.5000	51.5000	51.5000	+20.440%	1	1,067	-89.243%
2025-09-10	41.9000	44.5500	41.0000	42.7600	-23.163%	34	1,067	-87.044%
2025-09-09	55.6500	55.6500	55.6500	55.6500	-0.197%	2	1,050	-90.045%
2025-09-08	55.7600	55.7600	55.7600	55.7600	+10.525%	1	1,048	-90.065%
2025-09-04	50.4500	50.4500	50.4500	50.4500	-5.169%	1	1,048	-89.019%
2025-08-19	53.2000	53.2000	53.2000	53.2000	-1.481%	1	1,049	-89.586%
2025-08-18	54.0000	54.0000	54.0000	54.0000	+1.887%	1	1,049	-89.741%
2025-08-14	53.0000	53.0000	53.0000	53.0000	-3.986%	1	1,049	-89.547%
2025-08-12	53.3000	55.2000	51.5000	55.2000	-3.833%	10	1,049	-89.964%
2025-08-07	58.5000	58.5000	57.4000	57.4000	-5.437%	3	1,053	-90.348%
2025-08-06	61.8800	61.8800	60.7000	60.7000	+1.082%	2	1,053	-90.873%
2025-08-05	60.0000	61.0000	60.0000	60.0500	+3.179%	12	1,054	-90.774%
2025-08-01	58.2000	58.2000	58.2000	58.2000	-14.462%	1	1,056	-90.481%
2025-07-31	68.0400	68.0400	68.0400	68.0400	-0.526%	1	1,057	-91.858%
2025-07-30	67.0000	68.4000	63.9000	68.4000	+7.886%	5	1,056	-91.901%
2025-07-29	64.0000	65.4500	63.0700	63.4000	+44.749%	16	1,055	-91.262%
2025-07-28	43.9700	43.9700	43.8000	43.8000	-5.603%	2	1,055	-87.352%
2025-07-25	45.1900	46.4000	45.1900	46.4000	+27.123%	8	1,055	-88.060%
2025-07-22	36.5000	36.5000	36.5000	36.5000	-8.750%	1	1,049	-84.822%
2025-07-15	40.0000	40.0000	40.0000	40.0000	-1.235%	1	1,049	-86.150%
2025-07-11	39.0000	40.5000	39.0000	40.5000	-1.460%	3	1,049	-86.321%
2025-07-10	41.1000	41.1000	41.1000	41.1000	-2.259%	1	1,049	-86.521%
2025-07-07	42.0500	42.0500	42.0500	42.0500	+40.167%	1	1,049	-86.825%
2025-06-25	30.0000	30.0000	30.0000	30.0000	-3.226%	1	1,049	-81.533%
2025-06-18	31.0000	31.0000	31.0000	31.0000	-16.216%	1	1,049	-82.129%
2025-06-09	37.0000	37.0000	37.0000	37.0000	+15.625%	1	1,049	-85.027%
2025-06-06	32.0000	32.0000	32.0000	32.0000	+6.667%	2	1,049	-82.688%
2025-06-03	30.0000	30.0000	30.0000	30.0000	+11.111%	1	1,049	-81.533%
2025-05-29	31.5000	31.5000	27.0000	27.0000	-6.510%	2	1,049	-79.481%
2025-05-28	37.0000	37.0000	28.8800	28.8800	-30.493%	6	1,049	-80.817%
2025-05-23	41.5500	41.5500	41.5500	41.5500	+0.801%	2	1,048	-86.667%
2025-05-22	41.2200	41.2200	41.2200	41.2200	-3.012%	1	1,048	-86.560%
2025-05-21	46.5000	46.5000	42.5000	42.5000	-4.494%	1,007	1,049	-86.965%
2025-05-14	44.5000	44.5000	44.5000	44.5000	+136.702%	1	49	-87.551%
2025-04-21	18.8000	18.8000	18.8000	18.8000	-12.150%	1	48	-70.532%
2025-04-16	22.3000	22.3000	21.4000	21.4000	-11.203%	2	47	-74.112%
2025-04-15	24.1000	24.1000	24.1000	24.1000	-34.261%	1	45	-77.012%
2025-01-14	36.6600	36.6600	36.6600	36.6600	-13.517%	3	44	-84.888%
2025-01-07	42.3900	42.3900	42.3900	42.3900	-6.217%	1	47	-86.931%
2024-12-10	45.2000	45.2000	45.2000	45.2000	-7.566%	1	47	-87.743%
2024-12-05	48.4000	48.9000	48.4000	48.9000	-10.945%	6	48	-88.671%
2024-12-04	54.9100	54.9100	54.9100	54.9100	+17.029%	10	53	-89.911%
2024-11-21	46.9200	46.9200	46.9200	46.9200	+30.915%	1	43	-88.193%
2024-10-09	33.7000	35.8400	33.4000	35.8400	+12.775%	32	43	-84.542%
2024-10-08	31.3600	32.0000	31.3600	31.7800	0.000%	13	12	-82.568%