Dark

CDNS20270115C400
CDNS Jan 15 2027 400.00 Call (CDNS270115C00400000)
option OPRA

EOD

Sep 15, 2026

2.80-9.677%(-0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	2.8000	2.8000	2.8000	2.8000	-9.677%	3	143	0.000%
2026-09-14	3.9000	4.0500	3.1000	3.1000	-32.609%	10	146	-9.677%
2026-09-11	4.6000	4.6000	4.6000	4.6000	+9.524%	2	153	-39.130%
2026-09-10	4.2500	4.2500	4.2000	4.2000	+2.439%	2	151	-33.333%
2026-09-09	4.0000	4.1000	4.0000	4.1000	-28.070%	2	151	-31.707%
2026-09-04	5.2400	5.7000	4.5000	5.7000	-20.833%	4	150	-50.877%
2026-09-02	7.2000	7.2000	7.2000	7.2000	-11.111%	2	150	-61.111%
2026-09-01	8.1000	8.1000	8.1000	8.1000	-40.000%	1	150	-65.432%
2026-08-31	13.5000	13.5000	13.5000	13.5000	-7.216%	1	149	-79.259%
2026-08-28	14.5500	14.5500	14.5500	14.5500	+7.778%	5	149	-80.756%
2026-08-26	13.5000	13.5000	13.5000	13.5000	+53.409%	1	149	-79.259%
2026-08-24	8.8000	8.8000	8.8000	8.8000	+8.108%	1	149	-68.182%
2026-08-21	8.1400	8.1400	8.1400	8.1400	-18.600%	5	148	-65.602%
2026-08-18	10.0000	10.0000	10.0000	10.0000	-23.077%	3	143	-72.000%
2026-08-14	12.5000	13.0000	12.5000	13.0000	0.000%	16	147	-78.462%
2026-08-13	13.6200	13.6200	13.0000	13.0000	-10.959%	3	155	-78.462%
2026-08-11	14.6000	14.6000	14.6000	14.6000	-15.607%	4	157	-80.822%
2026-08-10	17.3000	17.3000	17.3000	17.3000	-22.422%	1	158	-83.815%
2026-08-06	22.6000	22.6000	22.3000	22.3000	-9.165%	5	158	-87.444%
2026-08-05	24.6000	24.6000	24.5500	24.5500	+10.189%	8	163	-88.595%
2026-07-31	22.1700	22.2800	22.1700	22.2800	+6.603%	3	163	-87.433%
2026-07-30	22.6800	22.6800	20.9000	20.9000	-26.201%	15	164	-86.603%
2026-07-29	29.1200	29.4300	28.3200	28.3200	+0.963%	6	172	-90.113%
2026-07-27	27.8000	28.3100	27.8000	28.0500	+6.654%	18	170	-90.018%
2026-07-24	25.8200	26.3000	25.8200	26.3000	+1.544%	2	170	-89.354%
2026-07-23	28.4000	28.4000	25.9000	25.9000	-11.301%	6	171	-89.189%
2026-07-22	29.2000	29.2000	29.2000	29.2000	-1.017%	1	172	-90.411%
2026-07-21	29.4000	29.5000	29.4000	29.5000	+11.742%	10	172	-90.508%
2026-07-20	26.4000	26.4000	26.4000	26.4000	+4.803%	5	168	-89.394%
2026-07-17	27.5000	27.5000	24.1000	25.1900	-38.260%	5	168	-88.884%
2026-07-16	40.0000	40.8000	40.0000	40.8000	-5.774%	6	169	-93.137%
2026-07-15	43.4000	43.4000	43.3000	43.3000	-18.609%	4	164	-93.533%
2026-07-13	56.6200	56.6200	53.2000	53.2000	+15.904%	10	162	-94.737%
2026-07-08	45.9000	45.9000	45.9000	45.9000	-2.548%	1	167	-93.900%
2026-07-07	47.1000	47.1000	47.1000	47.1000	+0.213%	1	166	-94.055%
2026-07-02	47.0000	47.0000	47.0000	47.0000	-10.013%	10	165	-94.043%
2026-07-01	52.0000	52.2300	51.4300	52.2300	+6.810%	14	165	-94.639%
2026-06-29	53.9300	53.9300	48.9000	48.9000	+8.019%	2	154	-94.274%
2026-06-25	50.4000	50.4000	45.2700	45.2700	-26.029%	2	153	-93.815%
2026-06-17	61.2000	61.2000	61.2000	61.2000	+4.348%	4	154	-95.425%
2026-06-16	60.2000	60.2000	58.6500	58.6500	+1.823%	2	154	-95.226%
2026-06-11	57.6000	57.6000	57.6000	57.6000	-4.793%	2	154	-95.139%
2026-06-10	63.0700	63.0800	60.5000	60.5000	+3.596%	3	154	-95.372%
2026-06-09	62.4200	62.4600	58.4000	58.4000	-7.006%	4	157	-95.205%
2026-06-08	62.8000	62.8000	62.8000	62.8000	-12.143%	2	157	-95.541%
2026-06-05	71.4800	71.4800	71.4800	71.4800	-4.757%	2	158	-96.083%
2026-06-04	70.4000	75.0500	70.4000	75.0500	+6.228%	2	156	-96.269%
2026-06-03	70.0000	70.6500	68.9300	70.6500	-2.913%	9	157	-96.037%
2026-06-02	72.2500	72.7700	70.3000	72.7700	-3.616%	15	158	-96.152%
2026-06-01	59.5400	75.5000	59.5400	75.5000	+47.807%	10	149	-96.291%
2026-05-29	51.5000	51.5000	51.0800	51.0800	+8.681%	5	152	-94.518%
2026-05-28	47.0000	47.0000	47.0000	47.0000	-9.789%	1	152	-94.043%
2026-05-27	52.1000	52.1000	52.1000	52.1000	+0.385%	4	152	-94.626%
2026-05-26	48.5300	51.9000	48.5300	51.9000	+6.571%	6	150	-94.605%
2026-05-22	48.7000	48.7000	48.7000	48.7000	+24.552%	1	148	-94.251%
2026-05-21	39.1000	39.1000	39.1000	39.1000	+23.344%	2	146	-92.839%
2026-05-19	31.9000	31.9000	31.7000	31.7000	-3.058%	3	146	-91.167%
2026-05-18	32.6000	32.7000	32.6000	32.7000	-6.838%	3	142	-91.437%
2026-05-15	35.1000	35.1000	35.1000	35.1000	-5.263%	1	142	-92.023%
2026-05-14	39.5000	39.5000	37.0500	37.0500	-16.176%	2	141	-92.443%
2026-05-08	44.3000	44.3000	44.2000	44.2000	+5.238%	2	141	-93.665%
2026-05-07	40.3000	42.0000	40.3000	42.0000	+6.329%	2	141	-93.333%
2026-05-06	39.5000	39.5000	39.5000	39.5000	+1.282%	1	141	-92.911%
2026-05-05	39.1000	39.2000	39.0000	39.0000	+5.405%	6	142	-92.821%
2026-05-04	37.0000	37.0000	37.0000	37.0000	+13.601%	1	137	-92.432%
2026-05-01	33.0000	33.0000	32.5700	32.5700	-4.206%	4	139	-91.403%
2026-04-27	33.6500	34.0000	33.6500	34.0000	+6.683%	2	139	-91.765%
2026-04-24	27.9000	32.0000	27.9000	31.8700	+34.473%	4	138	-91.214%
2026-04-23	26.9500	26.9500	23.3000	23.7000	+23.438%	3	138	-88.186%
2026-04-16	19.7000	19.7000	19.2000	19.2000	+6.667%	25	138	-85.417%
2026-04-15	18.0000	18.0000	18.0000	18.0000	+20.000%	1	113	-84.444%
2026-03-26	15.0000	15.0000	15.0000	15.0000	-2.913%	2	113	-81.333%
2026-03-20	15.4500	15.4500	15.4500	15.4500	-20.361%	2	111	-81.877%
2026-02-25	19.4000	19.4000	19.4000	19.4000	+8.989%	15	94	-85.567%
2026-02-19	17.8000	17.8000	17.8000	17.8000	-15.238%	1	94	-84.270%
2026-02-18	21.1000	21.1000	21.0000	21.0000	+23.529%	2	93	-86.667%
2026-02-13	17.0000	17.0000	17.0000	17.0000	+19.718%	1	92	-83.529%
2026-02-06	14.1000	14.2000	14.1000	14.2000	+35.109%	14	92	-80.282%
2026-02-04	10.5100	10.5100	10.5100	10.5100	+4.681%	1	91	-73.359%
2026-02-03	10.0400	10.0400	10.0400	10.0400	-42.629%	1	90	-72.112%
2026-01-29	21.0000	21.0000	17.5000	17.5000	-27.083%	4	89	-84.000%
2026-01-26	24.0000	24.0000	24.0000	24.0000	+19.048%	1	88	-88.333%
2026-01-20	20.1600	20.1600	20.1600	20.1600	-10.080%	3	88	-86.111%
2026-01-16	22.5000	22.5000	22.4200	22.4200	-11.383%	16	72	-87.511%
2026-01-15	24.5000	25.3000	24.5000	25.3000	+1.200%	3	72	-88.933%
2026-01-13	25.0000	25.0000	25.0000	25.0000	+2.041%	1	72	-88.800%
2026-01-12	24.5000	24.5000	24.5000	24.5000	-0.729%	2	72	-88.571%
2026-01-07	24.6800	24.6800	24.6800	24.6800	+38.652%	1	70	-88.655%
2026-01-06	17.7000	18.0800	17.7000	17.8000	-0.168%	11	69	-84.270%
2026-01-05	17.8300	17.8300	17.8300	17.8300	-15.095%	1	59	-84.296%
2026-01-02	21.0000	21.0000	21.0000	21.0000	-12.500%	1	59	-86.667%
2025-11-26	24.0000	24.0000	24.0000	24.0000	+10.599%	2	57	-88.333%
2025-11-21	21.7000	21.7000	21.7000	21.7000	-25.301%	3	57	-87.097%
2025-11-14	29.0500	29.0500	29.0500	29.0500	-4.441%	7	57	-90.361%
2025-11-12	30.4000	30.4000	30.4000	30.4000	+0.930%	1	64	-90.789%
2025-11-11	30.1200	30.1200	30.1200	30.1200	-8.865%	18	63	-90.704%
2025-11-10	33.0500	33.0500	33.0500	33.0500	-4.203%	3	63	-91.528%
2025-11-05	34.5000	34.5000	34.5000	34.5000	-14.815%	5	63	-91.884%
2025-10-28	37.0000	40.5000	37.0000	40.5000	+17.391%	9	58	-93.086%
2025-10-20	34.5000	34.5000	34.5000	34.5000	-3.604%	1	53	-91.884%
2025-10-10	38.0000	38.0000	35.4200	35.7900	-14.928%	11	52	-92.177%
2025-10-09	42.0700	42.0700	42.0700	42.0700	-27.152%	1	48	-93.344%
2025-09-22	57.7500	57.7500	57.7500	57.7500	+9.583%	3	49	-95.152%
2025-09-19	53.0000	53.0000	52.7000	52.7000	+35.128%	4	46	-94.687%
2025-09-12	39.0000	39.0000	39.0000	39.0000	-0.688%	1	46	-92.821%
2025-09-11	39.2700	39.2700	39.2700	39.2700	+0.179%	1	47	-92.870%
2025-09-05	39.2000	39.2000	39.2000	39.2000	+6.522%	1	47	-92.857%
2025-09-03	36.8000	36.8000	36.8000	36.8000	+0.054%	7	47	-92.391%
2025-09-02	36.7800	36.7800	36.7800	36.7800	-11.799%	18	40	-92.387%
2025-08-11	41.7000	41.7000	41.7000	41.7000	-12.944%	10	22	-93.285%
2025-08-06	47.9000	47.9000	47.9000	47.9000	-0.910%	1	22	-94.154%
2025-08-05	48.3400	48.3400	48.3400	48.3400	-9.729%	1	21	-94.208%
2025-07-30	53.5500	53.5500	53.5500	53.5500	+10.185%	10	20	-94.771%
2025-07-29	51.8200	51.8200	48.6000	48.6000	+35.906%	3	10	-94.239%
2025-07-25	34.8000	35.7600	34.8000	35.7600	+14.249%	2	7	-92.170%
2025-07-09	31.3000	31.3000	31.3000	31.3000	+15.926%	1	6	-91.054%
2025-06-09	27.0000	27.0000	27.0000	27.0000	+14.894%	2	5	-89.630%
2025-05-28	23.5000	23.5000	23.5000	23.5000	-30.080%	2	7	-88.085%
2025-05-19	33.6100	33.6100	33.6100	33.6100	+11.107%	1	5	-91.669%
2025-05-09	30.2500	30.2500	30.2500	30.2500	+12.789%	2	6	-90.744%
2025-04-29	26.8200	26.8200	26.8200	26.8200	+7.280%	2	5	-89.560%
2025-04-25	25.0000	25.0000	25.0000	25.0000	+98.413%	2	7	-88.800%
2025-03-07	12.6000	12.6000	12.6000	12.6000	+0.800%	32	6	-77.778%
2025-03-05	12.6000	12.6400	12.4000	12.5000	-33.792%	16	22	-77.600%
2025-02-19	18.8800	18.8800	18.8800	18.8800	-47.263%	2	6	-85.169%
2024-12-05	34.7800	35.8000	34.4500	35.8000	0.000%	8	4	-92.179%