Dark

CDNS20270115C420
CDNS Jan 15 2027 420.00 Call (CDNS270115C00420000)
option OPRA

EOD

Sep 15, 2026

2.00-29.329%(-0.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	2.0000	2.0000	2.0000	2.0000	-29.329%	1	160	0.000%
2026-09-10	2.8300	2.8300	2.8300	2.8300	-45.261%	1	160	-29.329%
2026-09-08	3.3300	5.1700	3.3300	5.1700	+36.053%	9	159	-61.315%
2026-09-04	4.1100	4.1100	3.8000	3.8000	-20.833%	3	162	-47.368%
2026-09-02	4.8000	4.8000	4.8000	4.8000	-56.757%	1	162	-58.333%
2026-08-27	11.1000	11.1000	11.1000	11.1000	+19.483%	1	161	-81.982%
2026-08-25	9.3200	9.3200	9.2900	9.2900	+62.982%	5	159	-78.471%
2026-08-24	5.7000	5.7000	5.7000	5.7000	-0.175%	1	159	-64.912%
2026-08-21	5.7100	5.7100	5.7100	5.7100	-17.246%	5	158	-64.974%
2026-08-19	6.9000	6.9000	6.9000	6.9000	+1.322%	1	158	-71.014%
2026-08-18	6.8100	6.8100	6.8100	6.8100	-38.704%	2	157	-70.631%
2026-08-11	11.3000	11.3000	11.1100	11.1100	-36.514%	3	155	-81.998%
2026-07-30	17.5000	17.5000	17.4000	17.5000	-16.348%	18	154	-88.571%
2026-07-29	23.7900	23.7900	20.8100	20.9200	-13.195%	4	161	-90.440%
2026-07-28	24.3000	24.3000	24.1000	24.1000	+8.072%	5	161	-91.701%
2026-07-23	22.3000	22.3000	22.3000	22.3000	-10.442%	1	161	-91.031%
2026-07-22	26.2000	26.2000	24.9000	24.9000	+13.699%	2	161	-91.968%
2026-07-20	21.9000	21.9000	21.9000	21.9000	-36.152%	1	162	-90.868%
2026-07-16	33.5100	34.3000	33.3700	34.3000	-7.297%	9	162	-94.169%
2026-07-15	36.3000	37.0000	36.2000	37.0000	-9.314%	4	156	-94.595%
2026-07-14	42.2000	42.2000	40.8000	40.8000	-10.526%	2	153	-95.098%
2026-07-13	45.6000	45.6000	45.6000	45.6000	+3.636%	1	155	-95.614%
2026-07-10	44.0000	44.0000	44.0000	44.0000	-2.222%	1	155	-95.455%
2026-07-09	44.6000	45.0000	44.6000	45.0000	+16.580%	6	155	-95.556%
2026-07-08	38.6000	38.6000	38.6000	38.6000	-12.670%	2	149	-94.819%
2026-06-24	44.2000	44.2000	44.2000	44.2000	-3.070%	2	147	-95.475%
2026-06-23	45.6000	45.6000	45.6000	45.6000	-17.091%	1	147	-95.614%
2026-06-17	55.0000	55.0000	55.0000	55.0000	0.000%	1	147	-96.364%
2026-06-09	51.6000	55.0000	51.6000	55.0000	-14.330%	8	147	-96.364%
2026-06-04	66.1000	66.1000	64.2000	64.2000	+4.902%	3	153	-96.885%
2026-06-03	61.2000	61.2000	61.2000	61.2000	+42.326%	2	152	-96.732%
2026-05-29	42.5000	43.0000	42.4000	43.0000	-3.371%	7	150	-95.349%
2026-05-22	44.4000	44.5000	44.4000	44.5000	+67.293%	4	148	-95.506%
2026-05-19	26.6000	26.6000	26.6000	26.6000	-1.845%	1	148	-92.481%
2026-05-18	27.1000	27.1000	27.1000	27.1000	-8.136%	3	147	-92.620%
2026-05-15	29.5000	29.5000	29.5000	29.5000	-19.837%	1	147	-93.220%
2026-05-11	36.8000	36.8000	36.8000	36.8000	+17.572%	5	147	-94.565%
2026-05-04	31.3000	31.3000	31.3000	31.3000	+15.883%	1	147	-93.610%
2026-04-28	27.0100	27.0100	27.0100	27.0100	-4.995%	1	148	-92.595%
2026-04-27	28.4300	28.4300	28.4300	28.4300	+5.492%	1	148	-92.965%
2026-04-24	26.9500	26.9500	26.9500	26.9500	+50.139%	1	148	-92.579%
2026-04-20	17.9500	17.9500	17.9500	17.9500	+75.980%	1	148	-88.858%
2026-04-09	10.2000	10.2000	10.2000	10.2000	-26.934%	1	148	-80.392%
2026-03-13	13.7000	13.9600	13.7000	13.9600	-10.513%	23	147	-85.673%
2026-02-13	15.5000	15.6000	15.5000	15.6000	+74.302%	14	131	-87.179%
2026-02-05	8.9500	8.9500	8.9500	8.9500	+7.057%	1	131	-77.654%
2026-02-04	8.3600	8.3600	8.3600	8.3600	-1.647%	1	132	-76.077%
2026-02-03	8.5000	8.5000	8.5000	8.5000	-26.279%	1	133	-76.471%
2026-02-02	11.5300	11.5300	11.5300	11.5300	-37.777%	1	133	-82.654%
2026-01-16	18.5300	18.5300	18.5300	18.5300	-12.800%	6	127	-89.207%
2026-01-09	21.2500	21.2500	21.2500	21.2500	+8.974%	1	127	-90.588%
2026-01-07	19.5000	19.5000	19.5000	19.5000	+6.557%	2	126	-89.744%
2025-12-31	18.3000	18.3000	18.3000	18.3000	-6.057%	1	127	-89.071%
2025-12-19	19.4800	19.4800	19.4800	19.4800	-37.161%	1	127	-89.733%
2025-11-03	31.0000	31.0000	31.0000	31.0000	-8.824%	1	126	-93.548%
2025-10-28	34.0000	34.0000	34.0000	34.0000	+3.030%	4	126	-94.118%
2025-10-10	34.2000	34.2000	31.7500	33.0000	-5.714%	5	122	-93.939%
2025-10-08	35.0000	35.0000	35.0000	35.0000	-26.316%	3	123	-94.286%
2025-09-23	47.5000	47.5000	47.5000	47.5000	+5.112%	1	123	-95.789%
2025-09-19	45.1900	45.1900	45.1900	45.1900	+29.670%	1	123	-95.574%
2025-09-16	34.8500	34.8500	34.8500	34.8500	+10.635%	1	123	-94.261%
2025-09-12	31.5000	31.5000	31.5000	31.5000	+14.462%	1	124	-93.651%
2025-09-10	28.1200	28.1200	27.5200	27.5200	-25.922%	18	123	-92.733%
2025-09-08	37.1500	37.1500	37.1500	37.1500	+22.204%	1	132	-94.616%
2025-09-03	30.4000	30.4000	30.4000	30.4000	-0.262%	7	132	-93.421%
2025-09-02	30.4800	30.4800	30.4800	30.4800	-10.088%	18	139	-93.438%
2025-08-14	33.4900	33.9000	33.4900	33.9000	-18.841%	2	157	-94.100%
2025-08-04	40.9100	41.7700	40.9100	41.7700	+6.638%	25	158	-95.212%
2025-08-01	39.1700	39.1700	39.1700	39.1700	-20.240%	1	140	-94.894%
2025-07-31	49.0800	49.1100	49.0800	49.1100	+6.184%	3	140	-95.928%
2025-07-30	46.2500	46.2500	46.2500	46.2500	+9.988%	1	137	-95.676%
2025-07-29	42.0500	42.0500	42.0500	42.0500	+61.111%	18	136	-95.244%
2025-07-24	26.1000	26.1000	26.1000	26.1000	+7.629%	1	118	-92.337%
2025-07-16	24.2500	24.2500	24.2500	24.2500	-3.000%	1	118	-91.753%
2025-07-10	25.0000	25.0000	25.0000	25.0000	0.000%	1	118	-92.000%
2025-05-13	25.0000	25.0000	25.0000	25.0000	+109.908%	1	118	-92.000%
2025-04-03	12.1000	12.1000	11.9000	11.9100	+4.199%	133	118	-83.207%
2025-04-01	11.4300	11.4300	11.4300	11.4300	-21.172%	6	158	-82.502%
2025-03-26	14.5000	14.5000	14.5000	14.5000	-1.293%	8	158	-86.207%
2025-03-24	14.6900	14.6900	14.6900	14.6900	+10.285%	8	150	-86.385%
2025-03-17	11.6000	13.3200	11.6000	13.3200	+29.320%	6	158	-84.985%
2025-03-12	10.3000	10.3000	10.3000	10.3000	+4.040%	2	157	-80.583%
2025-03-11	9.8900	9.9500	9.8900	9.9000	-40.000%	36	157	-79.798%
2025-02-19	16.1500	16.5000	16.1500	16.5000	-35.547%	16	121	-87.879%
2025-01-30	25.6000	25.6000	25.6000	25.6000	+11.304%	2	107	-92.188%
2025-01-27	27.5000	27.5000	23.0000	23.0000	-14.815%	2	109	-91.304%
2024-11-06	27.0000	27.0000	27.0000	27.0000	-1.818%	50	107	-92.593%
2024-11-05	27.5000	27.5000	27.5000	27.5000	+95.035%	1	90	-92.727%
2024-10-23	14.4000	14.4000	14.1000	14.1000	-44.158%	34	90	-85.816%
2024-10-11	24.7000	25.3000	24.5000	25.2500	+7.447%	110	56	-92.079%
2024-10-09	23.5000	23.5000	23.5000	23.5000	0.000%	1	1	-91.489%