Dark

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

EOD

Jul 16, 2026

40.80-5.774%(-2.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	40.0000	40.8000	40.0000	40.8000	-5.774%	6	169	0.000%
2026-07-15	43.4000	43.4000	43.3000	43.3000	-18.609%	4	164	-5.774%
2026-07-13	56.6200	56.6200	53.2000	53.2000	+15.904%	10	162	-23.308%
2026-07-08	45.9000	45.9000	45.9000	45.9000	-2.548%	1	167	-11.111%
2026-07-07	47.1000	47.1000	47.1000	47.1000	+0.213%	1	166	-13.376%
2026-07-02	47.0000	47.0000	47.0000	47.0000	-10.013%	10	165	-13.191%
2026-07-01	52.0000	52.2300	51.4300	52.2300	+6.810%	14	165	-21.884%
2026-06-29	53.9300	53.9300	48.9000	48.9000	+8.019%	2	154	-16.564%
2026-06-25	50.4000	50.4000	45.2700	45.2700	-26.029%	2	153	-9.874%
2026-06-17	61.2000	61.2000	61.2000	61.2000	+4.348%	4	154	-33.333%
2026-06-16	60.2000	60.2000	58.6500	58.6500	+1.823%	2	154	-30.435%
2026-06-11	57.6000	57.6000	57.6000	57.6000	-4.793%	2	154	-29.167%
2026-06-10	63.0700	63.0800	60.5000	60.5000	+3.596%	3	154	-32.562%
2026-06-09	62.4200	62.4600	58.4000	58.4000	-7.006%	4	157	-30.137%
2026-06-08	62.8000	62.8000	62.8000	62.8000	-12.143%	2	157	-35.032%
2026-06-05	71.4800	71.4800	71.4800	71.4800	-4.757%	2	158	-42.921%
2026-06-04	70.4000	75.0500	70.4000	75.0500	+6.228%	2	156	-45.636%
2026-06-03	70.0000	70.6500	68.9300	70.6500	-2.913%	9	157	-42.251%
2026-06-02	72.2500	72.7700	70.3000	72.7700	-3.616%	15	158	-43.933%
2026-06-01	59.5400	75.5000	59.5400	75.5000	+47.807%	10	149	-45.960%
2026-05-29	51.5000	51.5000	51.0800	51.0800	+8.681%	5	152	-20.125%
2026-05-28	47.0000	47.0000	47.0000	47.0000	-9.789%	1	152	-13.191%
2026-05-27	52.1000	52.1000	52.1000	52.1000	+0.385%	4	152	-21.689%
2026-05-26	48.5300	51.9000	48.5300	51.9000	+6.571%	6	150	-21.387%
2026-05-22	48.7000	48.7000	48.7000	48.7000	+24.552%	1	148	-16.222%
2026-05-21	39.1000	39.1000	39.1000	39.1000	+23.344%	2	146	+4.348%
2026-05-19	31.9000	31.9000	31.7000	31.7000	-3.058%	3	146	+28.707%
2026-05-18	32.6000	32.7000	32.6000	32.7000	-6.838%	3	142	+24.771%
2026-05-15	35.1000	35.1000	35.1000	35.1000	-5.263%	1	142	+16.239%
2026-05-14	39.5000	39.5000	37.0500	37.0500	-16.176%	2	141	+10.121%
2026-05-08	44.3000	44.3000	44.2000	44.2000	+5.238%	2	141	-7.692%
2026-05-07	40.3000	42.0000	40.3000	42.0000	+6.329%	2	141	-2.857%
2026-05-06	39.5000	39.5000	39.5000	39.5000	+1.282%	1	141	+3.291%
2026-05-05	39.1000	39.2000	39.0000	39.0000	+5.405%	6	142	+4.615%
2026-05-04	37.0000	37.0000	37.0000	37.0000	+13.601%	1	137	+10.270%
2026-05-01	33.0000	33.0000	32.5700	32.5700	-4.206%	4	139	+25.269%
2026-04-27	33.6500	34.0000	33.6500	34.0000	+6.683%	2	139	+20.000%
2026-04-24	27.9000	32.0000	27.9000	31.8700	+34.473%	4	138	+28.020%
2026-04-23	26.9500	26.9500	23.3000	23.7000	+23.438%	3	138	+72.152%
2026-04-16	19.7000	19.7000	19.2000	19.2000	+6.667%	25	138	+112.500%
2026-04-15	18.0000	18.0000	18.0000	18.0000	+20.000%	1	113	+126.667%
2026-03-26	15.0000	15.0000	15.0000	15.0000	-2.913%	2	113	+172.000%
2026-03-20	15.4500	15.4500	15.4500	15.4500	-20.361%	2	111	+164.078%
2026-02-25	19.4000	19.4000	19.4000	19.4000	+8.989%	15	94	+110.309%
2026-02-19	17.8000	17.8000	17.8000	17.8000	-15.238%	1	94	+129.213%
2026-02-18	21.1000	21.1000	21.0000	21.0000	+23.529%	2	93	+94.286%
2026-02-13	17.0000	17.0000	17.0000	17.0000	+19.718%	1	92	+140.000%
2026-02-06	14.1000	14.2000	14.1000	14.2000	+35.109%	14	92	+187.324%
2026-02-04	10.5100	10.5100	10.5100	10.5100	+4.681%	1	91	+288.202%
2026-02-03	10.0400	10.0400	10.0400	10.0400	-42.629%	1	90	+306.375%
2026-01-29	21.0000	21.0000	17.5000	17.5000	-27.083%	4	89	+133.143%
2026-01-26	24.0000	24.0000	24.0000	24.0000	+19.048%	1	88	+70.000%
2026-01-20	20.1600	20.1600	20.1600	20.1600	-10.080%	3	88	+102.381%
2026-01-16	22.5000	22.5000	22.4200	22.4200	-11.383%	16	72	+81.980%
2026-01-15	24.5000	25.3000	24.5000	25.3000	+1.200%	3	72	+61.265%
2026-01-13	25.0000	25.0000	25.0000	25.0000	+2.041%	1	72	+63.200%
2026-01-12	24.5000	24.5000	24.5000	24.5000	-0.729%	2	72	+66.531%
2026-01-07	24.6800	24.6800	24.6800	24.6800	+38.652%	1	70	+65.316%
2026-01-06	17.7000	18.0800	17.7000	17.8000	-0.168%	11	69	+129.213%
2026-01-05	17.8300	17.8300	17.8300	17.8300	-15.095%	1	59	+128.828%
2026-01-02	21.0000	21.0000	21.0000	21.0000	-12.500%	1	59	+94.286%
2025-11-26	24.0000	24.0000	24.0000	24.0000	+10.599%	2	57	+70.000%
2025-11-21	21.7000	21.7000	21.7000	21.7000	-25.301%	3	57	+88.018%
2025-11-14	29.0500	29.0500	29.0500	29.0500	-4.441%	7	57	+40.448%
2025-11-12	30.4000	30.4000	30.4000	30.4000	+0.930%	1	64	+34.211%
2025-11-11	30.1200	30.1200	30.1200	30.1200	-8.865%	18	63	+35.458%
2025-11-10	33.0500	33.0500	33.0500	33.0500	-4.203%	3	63	+23.449%
2025-11-05	34.5000	34.5000	34.5000	34.5000	-14.815%	5	63	+18.261%
2025-10-28	37.0000	40.5000	37.0000	40.5000	+17.391%	9	58	+0.741%
2025-10-20	34.5000	34.5000	34.5000	34.5000	-3.604%	1	53	+18.261%
2025-10-10	38.0000	38.0000	35.4200	35.7900	-14.928%	11	52	+13.998%
2025-10-09	42.0700	42.0700	42.0700	42.0700	-27.152%	1	48	-3.019%
2025-09-22	57.7500	57.7500	57.7500	57.7500	+9.583%	3	49	-29.351%
2025-09-19	53.0000	53.0000	52.7000	52.7000	+35.128%	4	46	-22.581%
2025-09-12	39.0000	39.0000	39.0000	39.0000	-0.688%	1	46	+4.615%
2025-09-11	39.2700	39.2700	39.2700	39.2700	+0.179%	1	47	+3.896%
2025-09-05	39.2000	39.2000	39.2000	39.2000	+6.522%	1	47	+4.082%
2025-09-03	36.8000	36.8000	36.8000	36.8000	+0.054%	7	47	+10.870%
2025-09-02	36.7800	36.7800	36.7800	36.7800	-11.799%	18	40	+10.930%
2025-08-11	41.7000	41.7000	41.7000	41.7000	-12.944%	10	22	-2.158%
2025-08-06	47.9000	47.9000	47.9000	47.9000	-0.910%	1	22	-14.823%
2025-08-05	48.3400	48.3400	48.3400	48.3400	-9.729%	1	21	-15.598%
2025-07-30	53.5500	53.5500	53.5500	53.5500	+10.185%	10	20	-23.810%
2025-07-29	51.8200	51.8200	48.6000	48.6000	+35.906%	3	10	-16.049%
2025-07-25	34.8000	35.7600	34.8000	35.7600	+14.249%	2	7	+14.094%
2025-07-09	31.3000	31.3000	31.3000	31.3000	+15.926%	1	6	+30.351%
2025-06-09	27.0000	27.0000	27.0000	27.0000	+14.894%	2	5	+51.111%
2025-05-28	23.5000	23.5000	23.5000	23.5000	-30.080%	2	7	+73.617%
2025-05-19	33.6100	33.6100	33.6100	33.6100	+11.107%	1	5	+21.392%
2025-05-09	30.2500	30.2500	30.2500	30.2500	+12.789%	2	6	+34.876%
2025-04-29	26.8200	26.8200	26.8200	26.8200	+7.280%	2	5	+52.125%
2025-04-25	25.0000	25.0000	25.0000	25.0000	+98.413%	2	7	+63.200%
2025-03-07	12.6000	12.6000	12.6000	12.6000	+0.800%	32	6	+223.810%
2025-03-05	12.6000	12.6400	12.4000	12.5000	-33.792%	16	22	+226.400%
2025-02-19	18.8800	18.8800	18.8800	18.8800	-47.263%	2	6	+116.102%
2024-12-05	34.7800	35.8000	34.4500	35.8000	0.000%	8	4	+13.966%