Dark

CDNS20270115P270
CDNS Jan 15 2027 270.00 Put (CDNS270115P00270000)
option OPRA

EOD

Sep 16, 2026

20.50-9.692%(-2.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	21.6000	21.6000	20.5000	20.5000	-9.692%	4	1,274	0.000%
2026-09-15	22.7000	22.7000	22.7000	22.7000	+9.398%	11	1,271	-9.692%
2026-09-14	20.2600	20.8800	20.2600	20.7500	+21.062%	27	1,265	-1.205%
2026-09-11	17.1400	17.1400	17.1400	17.1400	-16.390%	1	1,241	+19.603%
2026-09-09	20.5000	20.5000	20.5000	20.5000	+13.260%	1	1,240	0.000%
2026-09-08	18.0000	18.1000	18.0000	18.1000	+10.366%	6	1,239	+13.260%
2026-09-04	18.0000	18.0000	16.4000	16.4000	+34.979%	6	1,231	+25.000%
2026-09-03	12.1500	12.1500	12.1500	12.1500	-1.220%	1	1,231	+68.724%
2026-09-02	12.3800	12.3800	12.3000	12.3000	+28.125%	2	1,231	+66.667%
2026-09-01	10.0000	10.0000	9.6000	9.6000	+53.110%	3	1,231	+113.542%
2026-08-28	6.9900	6.9900	6.2700	6.2700	-0.634%	2	1,231	+226.954%
2026-08-27	6.4300	6.4300	6.3100	6.3100	-18.052%	2	1,231	+224.881%
2026-08-26	7.7000	7.7000	7.7000	7.7000	-29.358%	1	1,233	+166.234%
2026-08-24	10.9000	10.9000	10.9000	10.9000	-4.803%	1	1,233	+88.073%
2026-08-20	11.0000	11.4500	11.0000	11.4500	+18.041%	4	1,233	+79.039%
2026-08-17	9.1100	9.7000	9.1100	9.7000	-13.393%	16	1,233	+111.340%
2026-08-14	11.2000	11.2000	11.2000	11.2000	+3.704%	5	1,240	+83.036%
2026-08-13	10.8000	10.8000	10.8000	10.8000	+8.000%	1	1,240	+89.815%
2026-08-10	9.8300	10.0000	9.8300	10.0000	-0.794%	3	1,240	+105.000%
2026-08-07	10.0800	10.0800	10.0800	10.0800	-14.576%	1	1,239	+103.373%
2026-08-06	11.7000	11.8000	11.7000	11.8000	-18.056%	2	1,238	+73.729%
2026-07-29	14.5000	14.5000	14.4000	14.4000	+9.924%	39	1,237	+42.361%
2026-07-28	13.1000	13.1000	13.1000	13.1000	-22.024%	1	1,210	+56.489%
2026-07-27	16.8000	16.8000	16.8000	16.8000	-2.496%	1	1,211	+22.024%
2026-07-21	17.8000	17.8000	17.1700	17.2300	-11.641%	61	1,211	+18.979%
2026-07-20	19.5000	19.5000	19.5000	19.5000	-2.500%	1	1,162	+5.128%
2026-07-17	19.2500	20.0000	18.9300	20.0000	+44.928%	111	1,162	+2.500%
2026-07-08	13.8000	13.8000	13.8000	13.8000	+1.471%	1	1,105	+48.551%
2026-07-02	13.6000	13.6000	13.6000	13.6000	-1.449%	1	1,106	+50.735%
2026-06-24	13.8000	13.8000	13.8000	13.8000	+7.813%	6	1,106	+48.551%
2026-06-23	13.4000	13.4000	12.4000	12.8000	+17.431%	16	1,106	+60.156%
2026-06-17	10.9000	10.9000	10.9000	10.9000	-21.583%	3	1,100	+88.073%
2026-06-09	13.9000	13.9000	13.9000	13.9000	-6.081%	10	1,103	+47.482%
2026-06-05	13.7300	15.0000	13.7300	14.8000	+20.325%	4	1,093	+38.514%
2026-06-03	12.3000	12.3000	12.3000	12.3000	+6.957%	1	1,093	+66.667%
2026-06-01	12.0000	12.0000	11.5000	11.5000	-20.139%	2	1,093	+78.261%
2026-05-21	14.4000	14.4000	14.4000	14.4000	-6.977%	1	1,095	+42.361%
2026-05-12	15.4800	15.4800	15.4800	15.4800	-3.250%	1	1,096	+32.429%
2026-05-06	16.8500	16.8500	16.0000	16.0000	-28.889%	13	1,097	+28.125%
2026-04-29	22.5000	22.5000	22.5000	22.5000	-1.532%	2	1,088	-8.889%
2026-04-28	20.0000	22.8500	20.0000	22.8500	+6.926%	810	1,088	-10.284%
2026-04-27	21.3700	21.3700	21.3700	21.3700	-4.170%	1	1,078	-4.071%
2026-04-20	22.3000	22.3000	22.3000	22.3000	-40.374%	8	1,078	-8.072%
2026-04-01	37.3000	37.4000	37.3000	37.4000	-5.556%	8	1,079	-45.187%
2026-03-30	39.6000	39.6000	39.6000	39.6000	+4.541%	5	1,079	-48.232%
2026-03-27	38.2700	38.2700	37.8800	37.8800	+9.797%	2	1,079	-45.882%
2026-03-20	34.5000	34.5000	34.5000	34.5000	+10.932%	5	1,079	-40.580%
2026-03-17	31.1000	31.1000	31.1000	31.1000	-5.758%	5	1,079	-34.084%
2026-03-12	32.4000	33.1000	32.4000	33.0000	+5.431%	22	1,079	-37.879%
2026-03-11	31.3000	31.3000	31.3000	31.3000	-0.918%	1	1,072	-34.505%
2026-03-10	31.5900	31.5900	31.5900	31.5900	+13.633%	1	1,072	-35.106%
2026-03-04	27.8000	27.8000	27.8000	27.8000	-6.961%	850	1,071	-26.259%
2026-02-24	29.8800	29.8800	29.8800	29.8800	-0.400%	101	226	-31.392%
2026-02-23	30.0000	30.0000	30.0000	30.0000	+10.051%	1	125	-31.667%
2026-02-12	27.0000	27.2600	27.0000	27.2600	+23.237%	3	124	-24.798%
2026-01-05	22.0700	22.9100	22.0700	22.1200	+3.075%	80	42	-7.324%
2025-12-16	21.4600	21.4600	21.4600	21.4600	-13.293%	1	42	-4.473%
2025-12-01	24.8800	24.8800	24.7500	24.7500	+9.756%	12	42	-17.172%
2025-10-14	22.5500	22.5500	22.5500	22.5500	+4.884%	1	31	-9.091%
2025-10-10	21.5000	21.5000	21.5000	21.5000	+36.943%	1	31	-4.651%
2025-09-23	15.7000	15.7000	15.7000	15.7000	+9.713%	12	30	+30.573%
2025-09-19	14.3100	14.3100	14.3100	14.3100	-15.824%	1	42	+43.256%
2025-09-12	17.0000	17.0000	17.0000	17.0000	-2.299%	1	43	+20.588%
2025-09-11	17.4000	17.4000	17.4000	17.4000	-6.952%	1	43	+17.816%
2025-09-10	18.7000	18.7000	18.7000	18.7000	+12.651%	1	43	+9.626%
2025-09-05	16.6000	16.6000	16.6000	16.6000	+10.667%	1	42	+23.494%
2025-08-28	15.0000	15.0000	15.0000	15.0000	-10.448%	2	41	+36.667%
2025-08-13	16.8000	16.8000	16.7500	16.7500	+10.927%	2	41	+22.388%
2025-08-06	15.1000	15.1000	15.1000	15.1000	+6.338%	10	42	+35.762%
2025-07-31	14.2000	14.2000	14.2000	14.2000	-31.068%	1	46	+44.366%
2025-07-28	20.6000	20.6000	20.6000	20.6000	-10.318%	1	45	-0.485%
2025-07-15	22.9700	22.9700	22.9700	22.9700	-3.487%	10	45	-10.753%
2025-07-08	23.8000	23.8000	23.8000	23.8000	+6.440%	1	45	-13.866%
2025-07-03	22.0500	22.9000	22.0500	22.3600	-15.239%	12	54	-8.318%
2025-06-30	26.3800	26.3800	26.3800	26.3800	-17.044%	1	54	-22.290%
2025-06-23	31.8000	31.8000	31.8000	31.8000	+2.647%	10	53	-35.535%
2025-06-16	30.9800	30.9800	30.9800	30.9800	+4.662%	10	43	-33.828%
2025-06-09	28.4300	29.6000	28.4300	29.6000	-2.951%	4	33	-30.743%
2025-06-06	30.4600	30.5000	30.4600	30.5000	-11.208%	22	35	-32.787%
2025-05-29	34.3500	34.3500	34.3500	34.3500	+22.679%	6	25	-40.320%
2025-05-28	28.0000	28.0000	28.0000	28.0000	+14.146%	1	19	-26.786%
2025-05-19	24.5300	24.5300	24.5300	24.5300	-23.583%	2	19	-16.429%
2025-05-07	32.1000	32.1000	32.0000	32.1000	-0.031%	6	25	-36.137%
2025-04-29	32.1100	32.1100	32.1100	32.1100	-19.604%	1	19	-36.157%
2025-04-24	40.7500	40.7500	39.9400	39.9400	-40.707%	11	18	-48.673%
2025-04-07	67.3600	67.3600	67.3600	67.3600	+15.938%	5	17	-69.567%
2025-03-11	58.1000	58.1000	58.1000	58.1000	+5.656%	6	12	-64.716%
2025-03-04	54.9900	54.9900	54.9900	54.9900	+48.662%	1	6	-62.720%
2025-02-19	40.8000	40.8000	36.9900	36.9900	+28.885%	3	7	-44.580%
2025-01-21	28.7000	28.7000	28.7000	28.7000	-9.033%	1	5	-28.571%
2024-12-30	31.5500	31.5500	31.5500	31.5500	+4.817%	2	5	-35.024%
2024-12-09	30.1000	30.1000	30.1000	30.1000	+16.802%	1	7	-31.894%
2024-12-04	25.7700	25.7700	25.7700	25.7700	-8.617%	1	6	-20.450%
2024-12-02	28.4600	28.4600	28.2000	28.2000	-45.769%	3	5	-27.305%
2024-10-28	52.0000	52.0000	52.0000	52.0000	+6.557%	1	2	-60.577%
2024-10-25	48.8000	48.8000	48.8000	48.8000	0.000%	2	1	-57.992%