Dark

CDNS20270115C390
CDNS Jan 15 2027 390.00 Call (CDNS270115C00390000)
option OPRA

EOD

Sep 16, 2026

3.80-37.705%(-2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.8000	3.8000	3.8000	3.8000	-37.705%	1	192	0.000%
2026-09-04	6.1000	6.1000	6.1000	6.1000	-35.789%	40	189	-37.705%
2026-09-01	9.5000	9.5000	9.5000	9.5000	-41.718%	4	189	-60.000%
2026-08-31	16.3000	16.3000	16.3000	16.3000	-1.807%	1	189	-76.687%
2026-08-28	17.3000	17.3000	16.6000	16.6000	-10.753%	7	189	-77.108%
2026-08-27	18.5400	18.6000	18.5400	18.6000	+13.415%	2	190	-79.570%
2026-08-26	16.4000	16.4000	16.4000	16.4000	+49.091%	1	189	-76.829%
2026-08-21	11.0000	11.0000	11.0000	11.0000	+2.804%	2	189	-65.455%
2026-08-20	10.7000	10.7000	10.7000	10.7000	-53.070%	1	189	-64.486%
2026-08-10	22.8000	22.8000	22.8000	22.8000	-9.163%	1	188	-83.333%
2026-08-06	25.4000	25.4000	25.0000	25.1000	-1.953%	17	187	-84.861%
2026-07-31	25.6000	25.6000	25.6000	25.6000	+5.350%	1	191	-85.156%
2026-07-30	24.3000	24.4000	24.3000	24.3000	-13.183%	5	191	-84.362%
2026-07-29	27.9900	27.9900	27.9900	27.9900	-10.604%	2	191	-86.424%
2026-07-27	31.1000	31.3100	31.0000	31.3100	+9.437%	18	193	-87.863%
2026-07-24	28.6100	28.6100	28.6100	28.6100	-1.003%	1	176	-86.718%
2026-07-23	29.4000	29.4000	28.9000	28.9000	-15.000%	2	176	-86.851%
2026-07-22	34.0000	34.0000	34.0000	34.0000	+21.429%	4	176	-88.824%
2026-07-17	30.4000	30.4000	28.0000	28.0000	-36.073%	13	179	-86.429%
2026-07-16	43.7000	43.8000	43.6000	43.8000	-16.683%	6	167	-91.324%
2026-07-14	52.7300	52.8600	52.4500	52.5700	+7.747%	15	167	-92.772%
2026-07-07	48.7900	48.7900	48.7900	48.7900	-6.640%	1	159	-92.212%
2026-07-02	52.2800	52.2800	52.2600	52.2600	-3.222%	2	158	-92.729%
2026-06-29	58.2300	58.2300	54.0000	54.0000	-1.818%	4	158	-92.963%
2026-06-26	55.0000	55.0000	55.0000	55.0000	+11.562%	2	156	-93.091%
2026-06-25	50.0000	50.0000	49.3000	49.3000	-26.032%	2	158	-92.292%
2026-06-15	66.6500	66.6500	66.6500	66.6500	+0.985%	3	158	-94.299%
2026-06-05	66.0000	66.0000	66.0000	66.0000	-10.204%	1	155	-94.242%
2026-06-03	73.5000	73.5000	73.5000	73.5000	-7.372%	1	155	-94.830%
2026-06-01	70.2000	79.3500	70.2000	79.3500	+46.321%	5	154	-95.211%
2026-05-29	54.2300	54.2300	54.2300	54.2300	+2.128%	1	153	-92.993%
2026-05-28	53.1000	53.1000	53.1000	53.1000	-6.695%	2	153	-92.844%
2026-05-22	56.9100	56.9100	56.9100	56.9100	+63.534%	1	151	-93.323%
2026-05-19	34.8000	34.8000	34.8000	34.8000	-3.064%	2	151	-89.080%
2026-05-18	35.8000	35.9000	35.8000	35.9000	-8.418%	2	149	-89.415%
2026-05-15	38.4000	39.2000	38.4000	39.2000	-5.085%	2	149	-90.306%
2026-05-05	41.3000	41.3000	41.3000	41.3000	+41.924%	1	147	-90.799%
2026-04-29	29.1000	29.1000	29.1000	29.1000	+106.383%	17	146	-86.942%
2026-03-31	14.1000	14.1000	14.1000	14.1000	-23.119%	17	146	-73.050%
2026-02-20	18.3400	18.3400	18.3400	18.3400	-33.066%	1	146	-79.280%
2025-12-19	27.4000	27.4000	27.4000	27.4000	-8.606%	1	146	-86.131%
2025-12-15	29.7000	29.9800	29.7000	29.9800	-16.257%	9	146	-87.325%
2025-12-11	35.8000	35.8000	35.8000	35.8000	+11.875%	1	146	-89.385%
2025-11-12	32.0000	32.0000	32.0000	32.0000	-21.569%	3	147	-88.125%
2025-11-03	41.3900	41.3900	40.8000	40.8000	-4.000%	20	147	-90.686%
2025-10-29	42.5000	42.5000	42.5000	42.5000	-9.246%	2	147	-91.059%
2025-10-24	46.8300	46.8300	46.8300	46.8300	+33.800%	1	149	-91.886%
2025-10-17	35.0000	35.0000	35.0000	35.0000	-0.990%	13	149	-89.143%
2025-10-14	34.8500	35.3500	34.8500	35.3500	-7.582%	10	149	-89.250%
2025-10-13	38.2500	38.2500	38.2500	38.2500	-11.047%	3	149	-90.065%
2025-10-07	43.0000	43.0000	43.0000	43.0000	-8.511%	2	144	-91.163%
2025-09-29	47.0000	47.0000	47.0000	47.0000	+0.235%	2	144	-91.915%
2025-09-26	46.8900	46.8900	46.8900	46.8900	-13.805%	1	142	-91.896%
2025-09-18	53.0000	54.4000	53.0000	54.4000	+20.621%	3	142	-93.015%
2025-09-15	43.7000	45.1000	43.7000	45.1000	-1.743%	4	142	-91.574%
2025-09-11	45.9000	45.9000	45.9000	45.9000	+24.830%	1	142	-91.721%
2025-09-10	36.4000	37.3700	36.4000	36.7700	-24.092%	19	142	-89.665%
2025-09-09	49.3000	49.3000	48.4400	48.4400	+4.194%	2	142	-92.155%
2025-08-28	46.4900	46.4900	46.4900	46.4900	+3.772%	2	142	-91.826%
2025-08-14	44.8000	44.8000	44.8000	44.8000	+0.697%	130	140	-91.518%
2025-08-13	44.4900	44.4900	44.4900	44.4900	-25.912%	5	15	-91.459%
2025-07-30	60.0500	60.0500	60.0500	60.0500	+11.721%	10	20	-93.672%
2025-07-29	57.0000	57.0000	53.6900	53.7500	+47.746%	6	20	-92.930%
2025-07-28	36.3500	36.3800	36.3500	36.3800	+7.953%	2	15	-89.555%
2025-07-11	33.7000	33.7000	33.7000	33.7000	-2.319%	1	13	-88.724%
2025-07-09	34.5000	34.5000	34.5000	34.5000	+0.877%	3	13	-88.986%
2025-07-07	34.1000	34.2000	34.1000	34.2000	-6.685%	2	13	-88.889%
2025-05-20	36.6500	36.6500	36.6500	36.6500	+25.557%	2	13	-89.632%
2025-04-29	29.1900	29.1900	29.1900	29.1900	+40.878%	2	13	-86.982%
2025-02-19	20.2000	20.7200	20.2000	20.7200	-37.212%	10	15	-81.660%
2025-02-18	33.0000	33.0000	33.0000	33.0000	0.000%	4	13	-88.485%
2025-02-07	33.0000	33.0000	33.0000	33.0000	+1.538%	10	13	-88.485%
2025-01-13	32.5000	32.5000	32.5000	32.5000	-18.239%	1	11	-88.308%
2024-12-18	39.7500	39.7500	39.7500	39.7500	-3.120%	2	11	-90.440%
2024-12-11	41.1000	41.1000	41.0300	41.0300	+35.457%	5	9	-90.738%
2024-10-29	30.2900	30.2900	30.2900	30.2900	+51.450%	3	4	-87.455%
2024-10-21	20.0000	20.0000	20.0000	20.0000	0.000%	1	1	-81.000%