Dark

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

EOD

Sep 14, 2026

5.33-14.032%(-0.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	5.3300	5.3300	5.3300	5.3300	-14.032%	2	1,611	0.000%
2026-09-04	7.0000	7.0000	6.2000	6.2000	-27.907%	4	1,610	-14.032%
2026-09-03	8.9200	8.9200	8.6000	8.6000	-2.715%	2	1,610	-38.023%
2026-09-02	10.6500	10.6500	8.8400	8.8400	-20.072%	3	1,610	-39.706%
2026-09-01	12.1000	12.7000	10.9000	11.0600	-42.990%	15	1,609	-51.808%
2026-08-31	19.7000	19.7000	19.4000	19.4000	-3.483%	2	1,606	-72.526%
2026-08-28	22.6800	22.6800	20.1000	20.1000	+5.789%	3	1,607	-73.483%
2026-08-27	19.0000	19.0000	19.0000	19.0000	-0.524%	1	1,606	-71.947%
2026-08-26	19.2000	19.2000	19.1000	19.1000	+54.032%	2	1,605	-72.094%
2026-08-24	11.5000	12.4000	11.5000	12.4000	-5.344%	27	1,607	-57.016%
2026-08-21	13.1000	13.1000	13.1000	13.1000	-1.799%	5	1,581	-59.313%
2026-08-18	13.3400	13.3400	13.3400	13.3400	-22.801%	1	1,581	-60.045%
2026-08-14	17.4900	17.4900	17.2600	17.2800	-2.373%	6	1,580	-69.155%
2026-08-13	17.6000	17.8000	17.0000	17.7000	-8.290%	71	1,576	-69.887%
2026-08-11	20.0000	20.2800	19.2000	19.3000	-31.071%	33	1,548	-72.383%
2026-07-31	27.8100	28.0000	27.8100	28.0000	-0.427%	2	1,532	-80.964%
2026-07-30	28.1200	28.1200	28.1200	28.1200	-7.256%	1	1,531	-81.046%
2026-07-29	31.2700	31.2700	30.3200	30.3200	-0.590%	4	1,530	-82.421%
2026-07-17	31.4100	33.2100	30.5000	30.5000	-46.585%	63	1,528	-82.525%
2026-07-14	57.0700	57.1000	57.0700	57.1000	-5.931%	2	1,497	-90.665%
2026-07-10	60.7000	60.7000	60.7000	60.7000	-3.651%	1	1,498	-91.219%
2026-07-09	63.0000	63.0000	63.0000	63.0000	+17.757%	1	1,499	-91.540%
2026-07-07	52.3000	53.5000	52.3000	53.5000	-6.305%	6	1,499	-90.037%
2026-07-06	57.1000	57.1000	57.1000	57.1000	-6.547%	5	1,499	-90.665%
2026-07-01	61.1000	61.1000	61.1000	61.1000	+1.025%	1	1,499	-91.277%
2026-06-30	60.4800	60.4800	60.4800	60.4800	+4.096%	1	1,498	-91.187%
2026-06-29	61.2000	61.2000	58.1000	58.1000	+8.801%	3	1,499	-90.826%
2026-06-25	54.6000	54.6000	53.4000	53.4000	-10.403%	15	1,496	-90.019%
2026-06-23	59.6000	59.6000	59.6000	59.6000	-12.610%	1	1,487	-91.057%
2026-06-16	68.2000	68.2000	68.2000	68.2000	-2.918%	1	1,488	-92.185%
2026-06-15	70.2900	70.2900	70.2500	70.2500	+3.309%	2	1,487	-92.413%
2026-06-05	71.0000	71.0000	68.0000	68.0000	-17.874%	4	1,487	-92.162%
2026-06-02	82.8000	82.8000	82.8000	82.8000	-0.684%	2	1,490	-93.563%
2026-06-01	80.2100	83.3700	80.2100	83.3700	+47.558%	4	1,492	-93.607%
2026-05-29	56.5000	56.5000	56.5000	56.5000	-4.172%	1	1,494	-90.566%
2026-05-28	58.9600	58.9600	58.9600	58.9600	-6.900%	2	1,494	-90.960%
2026-05-26	63.3500	63.3500	63.3300	63.3300	+4.110%	8	1,492	-91.584%
2026-05-22	61.7300	61.7300	60.8300	60.8300	+59.659%	5	1,492	-91.238%
2026-05-19	38.1000	38.1000	38.1000	38.1000	-3.053%	2	1,492	-86.010%
2026-05-18	39.2000	39.3000	39.2000	39.3000	-18.718%	3	1,492	-86.438%
2026-05-12	48.3500	48.3500	48.3500	48.3500	-6.262%	1	1,492	-88.976%
2026-05-11	51.5800	51.5800	51.5800	51.5800	+13.612%	3	1,492	-89.667%
2026-05-05	45.4000	45.4000	45.4000	45.4000	+14.646%	1	1,489	-88.260%
2026-05-01	37.2000	39.6000	36.8000	39.6000	+35.616%	53	1,489	-86.540%
2026-04-28	33.0000	33.0000	29.2000	29.2000	-27.000%	2	1,489	-81.747%
2026-04-27	37.3200	40.1000	37.3200	40.0000	+36.519%	41	1,489	-86.675%
2026-04-23	29.3000	29.3000	29.3000	29.3000	-16.166%	2	1,478	-81.809%
2026-04-22	34.9500	34.9500	34.9500	34.9500	+184.146%	1	1,478	-84.750%
2026-04-10	12.3000	12.3000	12.3000	12.3000	-23.602%	1	1,478	-56.667%
2026-04-07	16.1000	16.1000	16.1000	16.1000	-1.829%	1	1,478	-66.894%
2026-04-06	16.1000	16.4000	16.1000	16.4000	-2.206%	3	1,477	-67.500%
2026-03-31	15.8000	16.7700	15.8000	16.7700	-28.638%	74	1,476	-68.217%
2026-03-09	23.5000	23.5000	23.5000	23.5000	+30.556%	1	1,482	-77.319%
2026-02-17	18.0000	18.0000	18.0000	18.0000	+25.436%	1	1,482	-70.389%
2026-02-05	14.3500	14.3500	14.3500	14.3500	+14.800%	1	1,482	-62.857%
2026-02-04	12.5000	12.5000	12.5000	12.5000	+0.806%	1	1,482	-57.360%
2026-02-03	14.3500	14.3500	12.4000	12.4000	-30.532%	803	683	-57.016%
2026-02-02	17.8500	17.8500	17.8500	17.8500	-8.929%	1	843	-70.140%
2026-01-30	19.6000	19.6000	19.6000	19.6000	-28.519%	1	842	-72.806%
2026-01-16	27.4200	27.4200	27.4200	27.4200	+4.577%	1	842	-80.562%
2026-01-06	26.1000	26.2200	26.1000	26.2200	+5.598%	30	842	-79.672%
2026-01-02	24.8300	24.8300	24.8300	24.8300	-12.816%	7	842	-78.534%
2025-12-30	28.4800	28.4800	28.4800	28.4800	-4.908%	1	842	-81.285%
2025-12-18	29.9500	29.9500	29.9500	29.9500	+4.174%	1	842	-82.204%
2025-12-17	28.7500	28.7500	28.7500	28.7500	-2.144%	1	842	-81.461%
2025-12-01	29.6300	29.6300	29.3800	29.3800	+3.088%	30	842	-81.858%
2025-11-26	28.5000	28.5000	28.5000	28.5000	-1.316%	12	860	-81.298%
2025-11-24	28.8800	28.8800	28.8800	28.8800	-16.411%	1	860	-81.544%
2025-11-14	34.5500	34.5500	34.5500	34.5500	-3.680%	7	860	-84.573%
2025-11-11	35.8700	35.8700	35.8700	35.8700	-4.091%	18	860	-85.141%
2025-11-10	37.5000	37.5000	37.4000	37.4000	+1.081%	5	842	-85.749%
2025-11-07	36.8700	37.0000	36.8700	37.0000	-7.477%	18	837	-85.595%
2025-11-05	39.8500	39.9900	39.8500	39.9900	-9.525%	25	837	-86.672%
2025-11-03	44.2000	44.2000	44.2000	44.2000	+11.055%	18	837	-87.941%
2025-10-17	39.8000	39.8000	39.8000	39.8000	-1.069%	2	837	-86.608%
2025-10-13	40.2300	40.2300	40.2300	40.2300	-17.477%	1	836	-86.751%
2025-10-10	48.7500	48.7500	48.7500	48.7500	-25.000%	1	837	-89.067%
2025-09-23	65.0000	65.0000	65.0000	65.0000	+57.195%	1	836	-91.800%
2025-09-10	39.7000	41.3500	39.7000	41.3500	-20.174%	7	836	-87.110%
2025-09-09	51.8000	51.8000	51.8000	51.8000	+12.121%	1	837	-89.710%
2025-09-04	46.2000	46.2000	46.2000	46.2000	-1.071%	1	837	-88.463%
2025-08-25	46.7000	46.7000	46.7000	46.7000	-26.352%	6	837	-88.587%
2025-07-31	66.5800	66.6100	63.4100	63.4100	+58.130%	5	837	-91.594%
2025-07-28	40.1000	40.1000	40.1000	40.1000	+8.672%	300	835	-86.708%
2025-07-11	36.9000	36.9000	36.9000	36.9000	-0.539%	2	535	-85.556%
2025-07-10	37.1000	37.1000	37.1000	37.1000	-1.592%	1	533	-85.633%
2025-07-09	37.7000	37.7000	37.7000	37.7000	+1.072%	1	533	-85.862%
2025-07-07	37.3000	37.3000	37.3000	37.3000	+18.790%	1	532	-85.710%
2025-07-01	31.4000	31.4000	31.3000	31.4000	-2.181%	6	531	-83.025%
2025-06-09	32.1000	32.1000	32.1000	32.1000	-19.810%	500	525	-83.396%
2025-05-20	40.0300	40.0300	40.0300	40.0300	+6.096%	2	58	-86.685%
2025-05-13	37.7300	37.7300	37.7300	37.7300	+71.111%	1	58	-85.873%
2025-04-15	22.0500	22.0500	22.0500	22.0500	-33.883%	25	57	-75.828%
2024-10-14	33.4200	33.4200	33.3500	33.3500	+8.774%	30	32	-84.018%
2024-09-23	30.6600	30.6600	30.6600	30.6600	0.000%	2	2	-82.616%