Dark

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

EOD

Sep 15, 2026

15.00+18.110%(+2.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	14.9000	15.0000	14.9000	15.0000	+18.110%	3	372	0.000%
2026-09-14	12.7000	12.7000	12.7000	12.7000	+19.811%	1	372	+18.110%
2026-09-11	12.1000	12.1000	10.6000	10.6000	-20.896%	18	372	+41.509%
2026-09-10	13.4000	13.4000	13.4000	13.4000	+1.901%	1	366	+11.940%
2026-09-09	12.7700	13.1500	12.7000	13.1500	+9.583%	3	366	+14.068%
2026-09-08	11.3800	12.3000	11.3800	12.0000	+21.212%	51	366	+25.000%
2026-09-04	10.0000	10.0000	9.9000	9.9000	+30.607%	3	337	+51.515%
2026-09-03	7.5800	7.5800	7.5800	7.5800	+4.264%	5	337	+97.889%
2026-09-02	6.6400	7.4000	6.5700	7.2700	+7.386%	15	334	+106.327%
2026-08-19	6.7700	6.7700	6.7700	6.7700	+4.154%	5	323	+121.566%
2026-08-14	6.5000	6.5000	6.5000	6.5000	-4.130%	2	323	+130.769%
2026-08-13	6.7000	6.7900	6.6600	6.7800	-4.507%	30	325	+121.239%
2026-08-12	7.1000	7.1000	7.1000	7.1000	+1.429%	10	301	+111.268%
2026-08-11	7.5000	7.5000	7.0000	7.0000	-2.778%	22	305	+114.286%
2026-08-07	7.2000	7.2000	7.2000	7.2000	-7.692%	21	303	+108.333%
2026-08-06	7.8000	7.8000	7.8000	7.8000	-2.500%	3	303	+92.308%
2026-08-04	7.8000	8.0000	7.8000	8.0000	-20.000%	21	303	+87.500%
2026-07-28	10.0000	10.0000	10.0000	10.0000	-15.254%	2	283	+50.000%
2026-07-27	11.8000	11.8000	11.8000	11.8000	-7.087%	2	285	+27.119%
2026-07-24	13.4000	13.4000	12.7000	12.7000	+0.475%	2	287	+18.110%
2026-07-22	11.9400	12.6400	11.8600	12.6400	-3.511%	5	287	+18.671%
2026-07-21	13.1000	13.1000	13.1000	13.1000	+43.326%	3	288	+14.504%
2026-07-16	9.2200	9.2200	9.1400	9.1400	+11.463%	4	288	+64.114%
2026-07-10	8.2000	8.2000	8.2000	8.2000	-18.000%	3	287	+82.927%
2026-07-02	10.0000	10.0000	10.0000	10.0000	-8.257%	1	285	+50.000%
2026-06-29	10.9000	10.9000	10.9000	10.9000	+18.478%	5	285	+37.615%
2026-06-23	9.2000	9.2000	9.2000	9.2000	+0.546%	1	285	+63.043%
2026-06-22	9.1500	9.1500	9.1500	9.1500	+1.780%	1	284	+63.934%
2026-06-16	8.7600	8.9900	8.6200	8.9900	+2.509%	10	283	+66.852%
2026-06-04	8.7700	8.7700	8.7700	8.7700	-6.603%	1	276	+71.038%
2026-06-03	9.3900	9.3900	9.3900	9.3900	-13.853%	1	275	+59.744%
2026-05-21	10.9000	10.9000	10.9000	10.9000	-5.217%	1	274	+37.615%
2026-05-06	11.6000	11.6000	11.5000	11.5000	-11.060%	3	274	+30.435%
2026-05-05	12.9300	12.9300	12.9300	12.9300	-13.800%	1	273	+16.009%
2026-04-27	15.0000	15.0000	15.0000	15.0000	-9.639%	10	274	0.000%
2026-04-23	16.0000	16.6000	16.0000	16.6000	-15.090%	4	274	-9.639%
2026-04-16	19.1000	19.5500	19.1000	19.5500	-30.674%	2	272	-23.274%
2026-04-10	28.0000	28.4000	28.0000	28.2000	+21.552%	16	272	-46.809%
2026-04-08	23.2000	23.2000	23.2000	23.2000	-8.300%	1	267	-35.345%
2026-03-13	25.3000	25.3000	25.3000	25.3000	+0.198%	1	266	-40.711%
2026-03-12	25.2500	25.2500	25.2500	25.2500	+11.479%	1	265	-40.594%
2026-03-02	22.6300	22.7400	22.5800	22.6500	-5.230%	14	265	-33.775%
2026-02-24	22.2500	23.9000	21.0000	23.9000	+12.471%	33	278	-37.238%
2026-02-23	21.0900	22.7400	21.0900	21.2500	+3.356%	16	302	-29.412%
2026-02-19	20.5600	20.5600	20.5600	20.5600	+18.433%	1	286	-27.043%
2026-02-18	18.7500	18.7500	17.3600	17.3600	-29.114%	2	285	-13.594%
2026-02-17	22.8700	24.4900	22.8700	24.4900	+18.309%	2	285	-38.751%
2026-02-13	21.9800	21.9800	20.7000	20.7000	-8.000%	16	285	-27.536%
2026-02-12	22.5000	22.5000	22.5000	22.5000	+13.866%	1	285	-33.333%
2026-02-11	20.2000	20.2000	19.7600	19.7600	-0.504%	2	284	-24.089%
2026-02-10	19.8600	19.8600	19.8600	19.8600	-18.773%	2	284	-24.471%
2026-02-06	24.4800	24.5000	24.4500	24.4500	-14.510%	22	286	-38.650%
2026-02-04	28.8600	28.9000	28.1000	28.6000	+1.490%	9	308	-47.552%
2026-02-03	24.0000	28.7000	24.0000	28.1800	+38.137%	12	316	-46.771%
2026-02-02	18.6700	20.4000	18.6700	20.4000	+3.553%	272	308	-26.471%
2026-01-30	18.5300	19.7000	18.5300	19.7000	+12.894%	3	49	-23.858%
2026-01-29	17.4500	17.4500	17.4500	17.4500	+44.215%	2	50	-14.040%
2026-01-23	12.1000	12.1000	12.1000	12.1000	-24.375%	1	48	+23.967%
2026-01-02	16.0000	16.0000	16.0000	16.0000	+3.292%	1	48	-6.250%
2025-12-19	15.4900	15.4900	15.4900	15.4900	+2.583%	1	47	-3.163%
2025-12-15	15.1000	15.1000	15.1000	15.1000	+17.969%	1	47	-0.662%
2025-09-30	12.8000	12.8000	12.8000	12.8000	+4.918%	1	47	+17.188%
2025-09-29	12.2000	12.2000	12.2000	12.2000	+1.667%	1	48	+22.951%
2025-09-24	12.0000	12.0000	12.0000	12.0000	+13.208%	1	48	+25.000%
2025-09-22	10.6000	10.6000	10.6000	10.6000	+6.000%	1	48	+41.509%
2025-09-19	10.0000	10.0000	10.0000	10.0000	-20.000%	1	47	+50.000%
2025-09-16	12.5000	12.5000	12.5000	12.5000	-3.846%	1	47	+20.000%
2025-09-12	13.0000	13.0000	13.0000	13.0000	+8.333%	1	47	+15.385%
2025-09-11	13.4000	13.4000	12.0000	12.0000	-12.409%	3	47	+25.000%
2025-09-10	13.7000	13.7000	13.7000	13.7000	+11.382%	2	49	+9.489%
2025-09-05	12.3000	12.3000	12.3000	12.3000	-1.600%	1	47	+21.951%
2025-08-29	12.5000	12.5000	12.5000	12.5000	+6.474%	1	48	+20.000%
2025-08-13	11.7400	11.7400	11.7400	11.7400	-0.928%	1	48	+27.768%
2025-08-11	11.8500	11.8500	11.8500	11.8500	-4.435%	2	48	+26.582%
2025-08-07	12.4000	12.4000	12.4000	12.4000	-4.615%	2	48	+20.968%
2025-08-01	13.0000	13.0000	13.0000	13.0000	+18.182%	1	50	+15.385%
2025-07-29	11.0000	11.0000	11.0000	11.0000	-29.032%	1	51	+36.364%
2025-07-25	15.5000	15.5000	15.5000	15.5000	-12.921%	1	51	-3.226%
2025-07-18	18.0000	18.0000	17.8000	17.8000	+5.015%	12	50	-15.730%
2025-07-11	16.9500	16.9500	16.9500	16.9500	-3.966%	6	41	-11.504%
2025-07-08	17.6500	17.6500	17.6500	17.6500	-8.073%	2	47	-15.014%
2025-06-26	19.2000	19.2000	19.2000	19.2000	-13.901%	6	47	-21.875%
2025-06-09	22.2000	22.3000	22.2000	22.3000	+17.865%	33	50	-32.735%
2025-05-15	18.9200	18.9200	18.9200	18.9200	+5.404%	1	17	-20.719%
2025-05-14	17.9500	17.9500	17.9500	17.9500	-28.770%	6	17	-16.435%
2025-05-01	25.2000	25.2000	25.2000	25.2000	-20.253%	2	11	-40.476%
2025-04-24	31.6000	31.6000	31.6000	31.6000	-35.642%	5	9	-52.532%
2025-04-07	51.3000	51.3000	49.1000	49.1000	+3.368%	3	14	-69.450%
2025-04-04	47.5000	47.5000	47.5000	47.5000	+25.995%	2	14	-68.421%
2025-03-28	37.7000	37.7000	37.7000	37.7000	+4.432%	2	15	-60.212%
2025-03-27	36.1000	36.1000	36.1000	36.1000	-0.028%	1	15	-58.449%
2025-03-19	36.1000	36.1100	36.1000	36.1100	-2.167%	7	15	-58.460%
2025-03-17	37.9600	37.9600	36.9100	36.9100	-14.262%	7	22	-59.361%
2025-03-07	42.0000	43.0500	42.0000	43.0500	+5.000%	4	24	-65.157%
2025-03-05	41.0000	41.0000	41.0000	41.0000	-6.712%	8	22	-63.415%
2025-03-04	43.9500	43.9500	43.9500	43.9500	+46.500%	5	9	-65.870%
2025-02-19	30.0000	30.0000	30.0000	30.0000	+27.119%	2	9	-50.000%
2025-02-18	23.6000	23.6000	23.6000	23.6000	-1.667%	1	7	-36.441%
2025-02-05	24.0000	24.0000	24.0000	24.0000	-8.327%	1	7	-37.500%
2025-01-28	26.1800	26.1800	26.1800	26.1800	+1.081%	2	8	-42.704%
2025-01-27	25.9000	25.9000	25.9000	25.9000	+4.100%	1	10	-42.085%
2025-01-10	24.8800	24.8800	24.8800	24.8800	+1.138%	4	9	-39.711%
2024-11-12	24.6000	24.6000	24.6000	24.6000	-17.450%	1	7	-39.024%
2024-10-29	29.8000	29.8000	29.8000	29.8000	-12.610%	1	6	-49.664%
2024-10-10	34.1000	34.1000	34.1000	34.1000	-8.701%	1	6	-56.012%
2024-09-30	37.3500	37.3500	37.3500	37.3500	0.000%	6	6	-59.839%