Dark

CDNS20270115P300
CDNS Jan 15 2027 300.00 Put (CDNS270115P00300000)
option OPRA

EOD

Sep 15, 2026

41.90+16.713%(+6.00)702

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	41.2000	41.9000	39.3000	41.9000	+16.713%	702	545	0.000%
2026-09-09	35.9000	35.9000	35.9000	35.9000	+5.433%	1	564	+16.713%
2026-09-08	32.8000	34.0500	32.3000	34.0500	+9.135%	13	564	+23.054%
2026-09-04	26.2500	31.2000	26.2500	31.2000	+24.303%	12	554	+34.295%
2026-09-03	23.7000	25.1000	23.6200	25.1000	+2.869%	4	554	+66.932%
2026-09-02	24.4000	24.4000	24.4000	24.4000	+19.374%	1	555	+71.721%
2026-09-01	16.3000	20.4400	16.3000	20.4400	+53.800%	3	554	+104.990%
2026-08-31	14.0000	14.0000	13.2900	13.2900	-5.071%	501	554	+215.275%
2026-08-28	14.0000	14.0000	14.0000	14.0000	0.000%	5	112	+199.286%
2026-08-27	14.0000	14.0000	14.0000	14.0000	-17.160%	1	117	+199.286%
2026-08-26	16.9000	16.9000	16.9000	16.9000	+1.807%	5	118	+147.929%
2026-08-25	16.6000	16.6000	16.6000	16.6000	-24.201%	1	123	+152.410%
2026-08-24	22.0000	22.1000	21.9000	21.9000	-0.455%	13	122	+91.324%
2026-08-20	22.0000	22.0000	22.0000	22.0000	+5.263%	10	130	+90.455%
2026-08-18	20.9000	20.9000	20.9000	20.9000	+8.854%	4	130	+100.478%
2026-08-17	19.2000	19.2000	19.2000	19.2000	-21.311%	1	130	+118.229%
2026-07-30	24.4000	24.4000	24.4000	24.4000	0.000%	1	130	+71.721%
2026-07-29	22.1000	24.4000	22.1000	24.4000	+2.092%	3	130	+71.721%
2026-07-28	24.0000	24.0000	23.9000	23.9000	-10.487%	2	127	+75.314%
2026-07-27	25.5000	26.8000	25.5000	26.7000	-3.610%	6	127	+56.929%
2026-07-22	25.3000	27.7000	25.3000	27.7000	-15.805%	4	121	+51.264%
2026-07-17	33.1000	33.1000	32.5000	32.9000	+71.087%	23	118	+27.356%
2026-07-15	19.2300	19.2300	19.2300	19.2300	-8.863%	1	113	+117.889%
2026-06-30	21.1000	21.1000	21.1000	21.1000	-12.448%	20	113	+98.578%
2026-06-25	23.5000	24.1000	23.4000	24.1000	+8.559%	12	133	+73.859%
2026-06-24	22.2000	22.2000	22.2000	22.2000	+11.558%	3	137	+88.739%
2026-06-23	19.9000	19.9000	19.9000	19.9000	+5.291%	1	139	+110.553%
2026-06-15	18.9000	18.9000	18.9000	18.9000	-10.000%	3	138	+121.693%
2026-06-10	22.0000	22.0000	21.0000	21.0000	+14.754%	7	136	+99.524%
2026-06-09	18.3000	18.3000	18.3000	18.3000	-12.019%	10	141	+128.962%
2026-05-27	20.8000	20.8000	20.8000	20.8000	+4.313%	1	131	+101.442%
2026-05-26	19.9400	19.9400	19.9400	19.9400	-12.544%	2	130	+110.130%
2026-05-21	23.8000	23.8000	22.8000	22.8000	-12.644%	46	132	+83.772%
2026-05-19	26.1000	26.1000	26.1000	26.1000	+0.385%	2	166	+60.536%
2026-05-18	26.0000	26.0000	26.0000	26.0000	+6.996%	14	160	+61.154%
2026-05-12	24.3000	24.3000	24.3000	24.3000	+2.015%	20	160	+72.428%
2026-05-08	23.8200	23.8200	23.8200	23.8200	-7.853%	1	140	+75.903%
2026-05-06	25.8500	25.8500	25.8500	25.8500	-0.577%	2	141	+62.089%
2026-05-05	26.0000	26.0000	26.0000	26.0000	-10.345%	1	139	+61.154%
2026-05-01	30.2000	30.2000	29.0000	29.0000	-10.769%	2	142	+44.483%
2026-04-24	32.5000	32.5000	32.5000	32.5000	-6.097%	1	142	+28.923%
2026-04-20	34.0000	34.6600	33.9100	34.6100	-3.861%	23	143	+21.063%
2026-04-17	36.0000	36.0000	36.0000	36.0000	-6.494%	1	120	+16.389%
2026-04-16	38.5000	38.5000	38.5000	38.5000	-26.104%	20	121	+8.831%
2026-04-06	52.1000	52.1000	52.1000	52.1000	+9.638%	1	101	-19.578%
2026-03-25	47.5300	47.5300	47.5200	47.5200	+3.755%	10	101	-11.827%
2026-03-16	45.8000	45.8000	45.8000	45.8000	+10.762%	1	101	-8.515%
2026-03-04	41.4000	41.4800	41.3500	41.3500	-3.162%	12	100	+1.330%
2026-03-02	42.7000	42.7000	42.7000	42.7000	-4.260%	5	95	-1.874%
2026-02-27	44.6000	44.6000	44.6000	44.6000	+10.863%	4	90	-6.054%
2026-02-20	40.2300	40.2300	40.2300	40.2300	-3.525%	1	86	+4.151%
2026-02-19	40.8900	41.7000	40.8900	41.7000	+13.100%	2	87	+0.480%
2026-02-18	36.9400	37.0000	36.8700	36.8700	-33.687%	13	88	+13.643%
2026-02-04	55.6000	55.6000	55.6000	55.6000	+35.610%	1	88	-24.640%
2026-02-02	41.0000	41.0000	41.0000	41.0000	+2.757%	4	87	+2.195%
2026-01-30	40.5500	40.5500	39.9000	39.9000	+2.308%	3	87	+5.013%
2026-01-29	39.0000	39.0000	39.0000	39.0000	+26.010%	2	84	+7.436%
2026-01-27	30.9500	30.9500	30.9500	30.9500	-15.205%	1	82	+35.380%
2026-01-02	36.5000	36.5000	36.5000	36.5000	+25.862%	1	82	+14.795%
2025-12-04	29.0000	29.0000	29.0000	29.0000	-22.252%	1	82	+44.483%
2025-12-01	38.1000	38.1000	37.3000	37.3000	+6.571%	26	81	+12.332%
2025-11-11	35.0000	35.0000	35.0000	35.0000	+4.012%	1	80	+19.714%
2025-11-10	33.6500	33.6500	33.6500	33.6500	-5.211%	1	80	+24.517%
2025-11-06	35.5000	35.5000	35.5000	35.5000	+18.333%	1	80	+18.028%
2025-10-29	28.0000	30.0000	28.0000	30.0000	+15.385%	46	79	+39.667%
2025-10-27	26.0000	26.0000	26.0000	26.0000	-23.529%	1	41	+61.154%
2025-10-15	34.0000	34.0000	34.0000	34.0000	-0.235%	1	41	+23.235%
2025-10-14	35.2000	35.2000	34.0800	34.0800	+6.500%	2	42	+22.946%
2025-10-10	32.0000	32.0000	32.0000	32.0000	+52.599%	1	40	+30.938%
2025-09-22	20.9700	20.9700	20.9700	20.9700	-6.800%	10	39	+99.809%
2025-09-18	22.5000	22.5000	22.5000	22.5000	-19.643%	10	30	+86.222%
2025-09-10	28.0000	28.0000	28.0000	28.0000	+12.000%	1	20	+49.643%
2025-09-05	25.0000	25.0000	25.0000	25.0000	+2.041%	1	20	+67.600%
2025-08-29	24.5000	24.5000	24.5000	24.5000	-4.965%	1	20	+71.020%
2025-08-14	25.7800	25.7800	25.7800	25.7800	+5.224%	1	20	+62.529%
2025-08-07	24.5000	24.5000	24.5000	24.5000	+1.031%	1	21	+71.020%
2025-08-04	24.2500	24.2500	24.2500	24.2500	+11.906%	3	20	+72.784%
2025-07-29	21.8000	21.8000	21.6700	21.6700	-27.767%	4	23	+93.355%
2025-07-25	30.0000	30.0000	30.0000	30.0000	-4.306%	1	24	+39.667%
2025-07-24	30.3000	31.3500	30.3000	31.3500	-6.138%	7	23	+33.652%
2025-07-15	33.7800	33.7800	33.4000	33.4000	-2.225%	11	18	+25.449%
2025-07-08	34.1600	34.1600	34.1600	34.1600	+3.672%	1	18	+22.658%
2025-07-03	32.9500	32.9500	32.9500	32.9500	-15.621%	10	26	+27.162%
2025-07-01	40.3300	40.3300	39.0500	39.0500	-5.745%	2	26	+7.298%
2025-06-26	41.4300	41.4300	41.4300	41.4300	-8.543%	5	26	+1.134%
2025-06-23	45.3000	45.3000	45.3000	45.3000	+3.638%	10	21	-7.506%
2025-06-16	43.7100	43.7100	43.7100	43.7100	+5.325%	10	11	-4.141%
2025-06-09	41.5000	41.5000	41.5000	41.5000	+20.185%	1	1	+0.964%
2025-05-27	34.5300	34.5300	34.5300	34.5300	-13.502%	1	1	+21.344%
2024-11-25	39.9200	39.9200	39.9200	39.9200	-10.594%	2	2	+4.960%
2024-11-07	44.6500	44.6500	44.6500	44.6500	0.000%	2	2	-6.159%