Dark

CDNS20270115P250
CDNS Jan 15 2027 250.00 Put (CDNS270115P00250000)
option OPRA

EOD

Jul 16, 2026

9.14+11.463%(+0.94)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	9.2200	9.2200	9.1400	9.1400	+11.463%	4	288	0.000%
2026-07-10	8.2000	8.2000	8.2000	8.2000	-18.000%	3	287	+11.463%
2026-07-02	10.0000	10.0000	10.0000	10.0000	-8.257%	1	285	-8.600%
2026-06-29	10.9000	10.9000	10.9000	10.9000	+18.478%	5	285	-16.147%
2026-06-23	9.2000	9.2000	9.2000	9.2000	+0.546%	1	285	-0.652%
2026-06-22	9.1500	9.1500	9.1500	9.1500	+1.780%	1	284	-0.109%
2026-06-16	8.7600	8.9900	8.6200	8.9900	+2.509%	10	283	+1.669%
2026-06-04	8.7700	8.7700	8.7700	8.7700	-6.603%	1	276	+4.219%
2026-06-03	9.3900	9.3900	9.3900	9.3900	-13.853%	1	275	-2.662%
2026-05-21	10.9000	10.9000	10.9000	10.9000	-5.217%	1	274	-16.147%
2026-05-06	11.6000	11.6000	11.5000	11.5000	-11.060%	3	274	-20.522%
2026-05-05	12.9300	12.9300	12.9300	12.9300	-13.800%	1	273	-29.312%
2026-04-27	15.0000	15.0000	15.0000	15.0000	-9.639%	10	274	-39.067%
2026-04-23	16.0000	16.6000	16.0000	16.6000	-15.090%	4	274	-44.940%
2026-04-16	19.1000	19.5500	19.1000	19.5500	-30.674%	2	272	-53.248%
2026-04-10	28.0000	28.4000	28.0000	28.2000	+21.552%	16	272	-67.589%
2026-04-08	23.2000	23.2000	23.2000	23.2000	-8.300%	1	267	-60.603%
2026-03-13	25.3000	25.3000	25.3000	25.3000	+0.198%	1	266	-63.874%
2026-03-12	25.2500	25.2500	25.2500	25.2500	+11.479%	1	265	-63.802%
2026-03-02	22.6300	22.7400	22.5800	22.6500	-5.230%	14	265	-59.647%
2026-02-24	22.2500	23.9000	21.0000	23.9000	+12.471%	33	278	-61.757%
2026-02-23	21.0900	22.7400	21.0900	21.2500	+3.356%	16	302	-56.988%
2026-02-19	20.5600	20.5600	20.5600	20.5600	+18.433%	1	286	-55.545%
2026-02-18	18.7500	18.7500	17.3600	17.3600	-29.114%	2	285	-47.350%
2026-02-17	22.8700	24.4900	22.8700	24.4900	+18.309%	2	285	-62.679%
2026-02-13	21.9800	21.9800	20.7000	20.7000	-8.000%	16	285	-55.845%
2026-02-12	22.5000	22.5000	22.5000	22.5000	+13.866%	1	285	-59.378%
2026-02-11	20.2000	20.2000	19.7600	19.7600	-0.504%	2	284	-53.745%
2026-02-10	19.8600	19.8600	19.8600	19.8600	-18.773%	2	284	-53.978%
2026-02-06	24.4800	24.5000	24.4500	24.4500	-14.510%	22	286	-62.618%
2026-02-04	28.8600	28.9000	28.1000	28.6000	+1.490%	9	308	-68.042%
2026-02-03	24.0000	28.7000	24.0000	28.1800	+38.137%	12	316	-67.566%
2026-02-02	18.6700	20.4000	18.6700	20.4000	+3.553%	272	308	-55.196%
2026-01-30	18.5300	19.7000	18.5300	19.7000	+12.894%	3	49	-53.604%
2026-01-29	17.4500	17.4500	17.4500	17.4500	+44.215%	2	50	-47.622%
2026-01-23	12.1000	12.1000	12.1000	12.1000	-24.375%	1	48	-24.463%
2026-01-02	16.0000	16.0000	16.0000	16.0000	+3.292%	1	48	-42.875%
2025-12-19	15.4900	15.4900	15.4900	15.4900	+2.583%	1	47	-40.994%
2025-12-15	15.1000	15.1000	15.1000	15.1000	+17.969%	1	47	-39.470%
2025-09-30	12.8000	12.8000	12.8000	12.8000	+4.918%	1	47	-28.594%
2025-09-29	12.2000	12.2000	12.2000	12.2000	+1.667%	1	48	-25.082%
2025-09-24	12.0000	12.0000	12.0000	12.0000	+13.208%	1	48	-23.833%
2025-09-22	10.6000	10.6000	10.6000	10.6000	+6.000%	1	48	-13.774%
2025-09-19	10.0000	10.0000	10.0000	10.0000	-20.000%	1	47	-8.600%
2025-09-16	12.5000	12.5000	12.5000	12.5000	-3.846%	1	47	-26.880%
2025-09-12	13.0000	13.0000	13.0000	13.0000	+8.333%	1	47	-29.692%
2025-09-11	13.4000	13.4000	12.0000	12.0000	-12.409%	3	47	-23.833%
2025-09-10	13.7000	13.7000	13.7000	13.7000	+11.382%	2	49	-33.285%
2025-09-05	12.3000	12.3000	12.3000	12.3000	-1.600%	1	47	-25.691%
2025-08-29	12.5000	12.5000	12.5000	12.5000	+6.474%	1	48	-26.880%
2025-08-13	11.7400	11.7400	11.7400	11.7400	-0.928%	1	48	-22.147%
2025-08-11	11.8500	11.8500	11.8500	11.8500	-4.435%	2	48	-22.869%
2025-08-07	12.4000	12.4000	12.4000	12.4000	-4.615%	2	48	-26.290%
2025-08-01	13.0000	13.0000	13.0000	13.0000	+18.182%	1	50	-29.692%
2025-07-29	11.0000	11.0000	11.0000	11.0000	-29.032%	1	51	-16.909%
2025-07-25	15.5000	15.5000	15.5000	15.5000	-12.921%	1	51	-41.032%
2025-07-18	18.0000	18.0000	17.8000	17.8000	+5.015%	12	50	-48.652%
2025-07-11	16.9500	16.9500	16.9500	16.9500	-3.966%	6	41	-46.077%
2025-07-08	17.6500	17.6500	17.6500	17.6500	-8.073%	2	47	-48.215%
2025-06-26	19.2000	19.2000	19.2000	19.2000	-13.901%	6	47	-52.396%
2025-06-09	22.2000	22.3000	22.2000	22.3000	+17.865%	33	50	-59.013%
2025-05-15	18.9200	18.9200	18.9200	18.9200	+5.404%	1	17	-51.691%
2025-05-14	17.9500	17.9500	17.9500	17.9500	-28.770%	6	17	-49.081%
2025-05-01	25.2000	25.2000	25.2000	25.2000	-20.253%	2	11	-63.730%
2025-04-24	31.6000	31.6000	31.6000	31.6000	-35.642%	5	9	-71.076%
2025-04-07	51.3000	51.3000	49.1000	49.1000	+3.368%	3	14	-81.385%
2025-04-04	47.5000	47.5000	47.5000	47.5000	+25.995%	2	14	-80.758%
2025-03-28	37.7000	37.7000	37.7000	37.7000	+4.432%	2	15	-75.756%
2025-03-27	36.1000	36.1000	36.1000	36.1000	-0.028%	1	15	-74.681%
2025-03-19	36.1000	36.1100	36.1000	36.1100	-2.167%	7	15	-74.688%
2025-03-17	37.9600	37.9600	36.9100	36.9100	-14.262%	7	22	-75.237%
2025-03-07	42.0000	43.0500	42.0000	43.0500	+5.000%	4	24	-78.769%
2025-03-05	41.0000	41.0000	41.0000	41.0000	-6.712%	8	22	-77.707%
2025-03-04	43.9500	43.9500	43.9500	43.9500	+46.500%	5	9	-79.204%
2025-02-19	30.0000	30.0000	30.0000	30.0000	+27.119%	2	9	-69.533%
2025-02-18	23.6000	23.6000	23.6000	23.6000	-1.667%	1	7	-61.271%
2025-02-05	24.0000	24.0000	24.0000	24.0000	-8.327%	1	7	-61.917%
2025-01-28	26.1800	26.1800	26.1800	26.1800	+1.081%	2	8	-65.088%
2025-01-27	25.9000	25.9000	25.9000	25.9000	+4.100%	1	10	-64.710%
2025-01-10	24.8800	24.8800	24.8800	24.8800	+1.138%	4	9	-63.264%
2024-11-12	24.6000	24.6000	24.6000	24.6000	-17.450%	1	7	-62.846%
2024-10-29	29.8000	29.8000	29.8000	29.8000	-12.610%	1	6	-69.329%
2024-10-10	34.1000	34.1000	34.1000	34.1000	-8.701%	1	6	-73.196%
2024-09-30	37.3500	37.3500	37.3500	37.3500	0.000%	6	6	-75.529%