Dark

CDNS20270115C380
CDNS Jan 15 2027 380.00 Call (CDNS270115C00380000)
option OPRA

EOD

Jul 14, 2026

57.10-5.931%(-3.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	57.0700	57.1000	57.0700	57.1000	-5.931%	2	1,497	0.000%
2026-07-10	60.7000	60.7000	60.7000	60.7000	-3.651%	1	1,498	-5.931%
2026-07-09	63.0000	63.0000	63.0000	63.0000	+17.757%	1	1,499	-9.365%
2026-07-07	52.3000	53.5000	52.3000	53.5000	-6.305%	6	1,499	+6.729%
2026-07-06	57.1000	57.1000	57.1000	57.1000	-6.547%	5	1,499	0.000%
2026-07-01	61.1000	61.1000	61.1000	61.1000	+1.025%	1	1,499	-6.547%
2026-06-30	60.4800	60.4800	60.4800	60.4800	+4.096%	1	1,498	-5.589%
2026-06-29	61.2000	61.2000	58.1000	58.1000	+8.801%	3	1,499	-1.721%
2026-06-25	54.6000	54.6000	53.4000	53.4000	-10.403%	15	1,496	+6.929%
2026-06-23	59.6000	59.6000	59.6000	59.6000	-12.610%	1	1,487	-4.195%
2026-06-16	68.2000	68.2000	68.2000	68.2000	-2.918%	1	1,488	-16.276%
2026-06-15	70.2900	70.2900	70.2500	70.2500	+3.309%	2	1,487	-18.719%
2026-06-05	71.0000	71.0000	68.0000	68.0000	-17.874%	4	1,487	-16.029%
2026-06-02	82.8000	82.8000	82.8000	82.8000	-0.684%	2	1,490	-31.039%
2026-06-01	80.2100	83.3700	80.2100	83.3700	+47.558%	4	1,492	-31.510%
2026-05-29	56.5000	56.5000	56.5000	56.5000	-4.172%	1	1,494	+1.062%
2026-05-28	58.9600	58.9600	58.9600	58.9600	-6.900%	2	1,494	-3.155%
2026-05-26	63.3500	63.3500	63.3300	63.3300	+4.110%	8	1,492	-9.837%
2026-05-22	61.7300	61.7300	60.8300	60.8300	+59.659%	5	1,492	-6.132%
2026-05-19	38.1000	38.1000	38.1000	38.1000	-3.053%	2	1,492	+49.869%
2026-05-18	39.2000	39.3000	39.2000	39.3000	-18.718%	3	1,492	+45.293%
2026-05-12	48.3500	48.3500	48.3500	48.3500	-6.262%	1	1,492	+18.097%
2026-05-11	51.5800	51.5800	51.5800	51.5800	+13.612%	3	1,492	+10.702%
2026-05-05	45.4000	45.4000	45.4000	45.4000	+14.646%	1	1,489	+25.771%
2026-05-01	37.2000	39.6000	36.8000	39.6000	+35.616%	53	1,489	+44.192%
2026-04-28	33.0000	33.0000	29.2000	29.2000	-27.000%	2	1,489	+95.548%
2026-04-27	37.3200	40.1000	37.3200	40.0000	+36.519%	41	1,489	+42.750%
2026-04-23	29.3000	29.3000	29.3000	29.3000	-16.166%	2	1,478	+94.881%
2026-04-22	34.9500	34.9500	34.9500	34.9500	+184.146%	1	1,478	+63.376%
2026-04-10	12.3000	12.3000	12.3000	12.3000	-23.602%	1	1,478	+364.228%
2026-04-07	16.1000	16.1000	16.1000	16.1000	-1.829%	1	1,478	+254.658%
2026-04-06	16.1000	16.4000	16.1000	16.4000	-2.206%	3	1,477	+248.171%
2026-03-31	15.8000	16.7700	15.8000	16.7700	-28.638%	74	1,476	+240.489%
2026-03-09	23.5000	23.5000	23.5000	23.5000	+30.556%	1	1,482	+142.979%
2026-02-17	18.0000	18.0000	18.0000	18.0000	+25.436%	1	1,482	+217.222%
2026-02-05	14.3500	14.3500	14.3500	14.3500	+14.800%	1	1,482	+297.909%
2026-02-04	12.5000	12.5000	12.5000	12.5000	+0.806%	1	1,482	+356.800%
2026-02-03	14.3500	14.3500	12.4000	12.4000	-30.532%	803	683	+360.484%
2026-02-02	17.8500	17.8500	17.8500	17.8500	-8.929%	1	843	+219.888%
2026-01-30	19.6000	19.6000	19.6000	19.6000	-28.519%	1	842	+191.327%
2026-01-16	27.4200	27.4200	27.4200	27.4200	+4.577%	1	842	+108.242%
2026-01-06	26.1000	26.2200	26.1000	26.2200	+5.598%	30	842	+117.773%
2026-01-02	24.8300	24.8300	24.8300	24.8300	-12.816%	7	842	+129.964%
2025-12-30	28.4800	28.4800	28.4800	28.4800	-4.908%	1	842	+100.492%
2025-12-18	29.9500	29.9500	29.9500	29.9500	+4.174%	1	842	+90.651%
2025-12-17	28.7500	28.7500	28.7500	28.7500	-2.144%	1	842	+98.609%
2025-12-01	29.6300	29.6300	29.3800	29.3800	+3.088%	30	842	+94.350%
2025-11-26	28.5000	28.5000	28.5000	28.5000	-1.316%	12	860	+100.351%
2025-11-24	28.8800	28.8800	28.8800	28.8800	-16.411%	1	860	+97.715%
2025-11-14	34.5500	34.5500	34.5500	34.5500	-3.680%	7	860	+65.268%
2025-11-11	35.8700	35.8700	35.8700	35.8700	-4.091%	18	860	+59.186%
2025-11-10	37.5000	37.5000	37.4000	37.4000	+1.081%	5	842	+52.674%
2025-11-07	36.8700	37.0000	36.8700	37.0000	-7.477%	18	837	+54.324%
2025-11-05	39.8500	39.9900	39.8500	39.9900	-9.525%	25	837	+42.786%
2025-11-03	44.2000	44.2000	44.2000	44.2000	+11.055%	18	837	+29.186%
2025-10-17	39.8000	39.8000	39.8000	39.8000	-1.069%	2	837	+43.467%
2025-10-13	40.2300	40.2300	40.2300	40.2300	-17.477%	1	836	+41.934%
2025-10-10	48.7500	48.7500	48.7500	48.7500	-25.000%	1	837	+17.128%
2025-09-23	65.0000	65.0000	65.0000	65.0000	+57.195%	1	836	-12.154%
2025-09-10	39.7000	41.3500	39.7000	41.3500	-20.174%	7	836	+38.089%
2025-09-09	51.8000	51.8000	51.8000	51.8000	+12.121%	1	837	+10.232%
2025-09-04	46.2000	46.2000	46.2000	46.2000	-1.071%	1	837	+23.593%
2025-08-25	46.7000	46.7000	46.7000	46.7000	-26.352%	6	837	+22.270%
2025-07-31	66.5800	66.6100	63.4100	63.4100	+58.130%	5	837	-9.951%
2025-07-28	40.1000	40.1000	40.1000	40.1000	+8.672%	300	835	+42.394%
2025-07-11	36.9000	36.9000	36.9000	36.9000	-0.539%	2	535	+54.743%
2025-07-10	37.1000	37.1000	37.1000	37.1000	-1.592%	1	533	+53.908%
2025-07-09	37.7000	37.7000	37.7000	37.7000	+1.072%	1	533	+51.459%
2025-07-07	37.3000	37.3000	37.3000	37.3000	+18.790%	1	532	+53.083%
2025-07-01	31.4000	31.4000	31.3000	31.4000	-2.181%	6	531	+81.847%
2025-06-09	32.1000	32.1000	32.1000	32.1000	-19.810%	500	525	+77.882%
2025-05-20	40.0300	40.0300	40.0300	40.0300	+6.096%	2	58	+42.643%
2025-05-13	37.7300	37.7300	37.7300	37.7300	+71.111%	1	58	+51.338%
2025-04-15	22.0500	22.0500	22.0500	22.0500	-33.883%	25	57	+158.957%
2024-10-14	33.4200	33.4200	33.3500	33.3500	+8.774%	30	32	+71.214%
2024-09-23	30.6600	30.6600	30.6600	30.6600	0.000%	2	2	+86.236%