Dark

CDNS20270115P330
CDNS Jan 15 2027 330.00 Put (CDNS270115P00330000)
option OPRA

Inactive

Sep 1, 2026

35.68+37.761%(+9.78)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	34.5000	35.6800	34.5000	35.6800	+37.761%	5	956	0.000%
2026-08-28	25.9000	25.9000	25.9000	25.9000	+8.368%	1	956	+37.761%
2026-08-27	23.9000	23.9000	23.9000	23.9000	-17.586%	2	956	+49.289%
2026-08-26	28.6500	29.0000	28.6500	29.0000	-5.229%	3	956	+23.034%
2026-08-25	30.5000	31.0000	30.5000	30.6000	-19.261%	6	956	+16.601%
2026-08-20	37.3000	38.1000	36.3000	37.9000	+3.552%	14	955	-5.858%
2026-08-19	36.8000	37.1000	36.3000	36.6000	+6.706%	16	967	-2.514%
2026-08-18	34.3000	34.3000	34.3000	34.3000	+4.255%	1	956	+4.023%
2026-08-17	32.9000	32.9000	32.9000	32.9000	-0.904%	2	957	+8.450%
2026-08-14	35.5000	35.5000	33.2000	33.2000	-2.924%	2	959	+7.470%
2026-08-13	34.2000	34.2000	34.2000	34.2000	-0.870%	1	960	+4.327%
2026-08-12	34.5000	34.5000	34.5000	34.5000	+8.833%	1	961	+3.420%
2026-08-07	29.8100	31.7000	29.8100	31.7000	-4.805%	2	962	+12.555%
2026-08-06	34.5000	34.5000	33.3000	33.3000	-3.198%	3	962	+7.147%
2026-08-05	31.9100	34.5000	31.9100	34.4000	+3.927%	14	959	+3.721%
2026-08-04	31.5000	33.1000	31.5000	33.1000	-3.499%	4	955	+7.795%
2026-08-03	35.7000	35.7000	34.3000	34.3000	-2.279%	3	952	+4.023%
2026-07-31	35.5000	35.5000	35.1000	35.1000	-8.355%	3	949	+1.652%
2026-07-30	38.0000	38.3000	38.0000	38.3000	+10.854%	3	946	-6.841%
2026-07-28	37.7000	37.7000	34.1000	34.5500	-10.026%	4	943	+3.271%
2026-07-27	40.2000	40.2000	38.4000	38.4000	-9.220%	2	940	-7.083%
2026-07-24	44.0000	44.0000	42.3000	42.3000	+1.196%	3	939	-15.650%
2026-07-23	40.7000	42.3000	40.7000	41.8000	+3.722%	10	936	-14.641%
2026-07-22	40.3000	40.3000	40.3000	40.3000	-4.276%	2	930	-11.464%
2026-07-21	42.1000	42.1000	42.1000	42.1000	-4.535%	2	930	-15.249%
2026-07-20	45.1000	45.1000	44.1000	44.1000	-3.922%	3	928	-19.093%
2026-07-17	47.6000	48.0000	45.9000	45.9000	+55.068%	13	925	-22.266%
2026-07-15	29.6000	29.6000	29.6000	29.6000	+7.246%	1	923	+20.541%
2026-07-13	27.6000	27.6000	27.6000	27.6000	+0.730%	2	923	+29.275%
2026-07-10	27.8000	27.8000	27.4000	27.4000	-13.291%	3	921	+30.219%
2026-06-30	31.7000	31.7000	31.6000	31.6000	0.000%	3	918	+12.911%
2026-06-24	31.5000	31.6000	31.5000	31.6000	+6.757%	6	918	+12.911%
2026-06-23	29.6000	29.6000	29.4000	29.6000	+7.636%	12	918	+20.541%
2026-06-16	27.4000	27.5000	27.4000	27.5000	-10.423%	4	918	+29.745%
2026-06-05	30.7000	30.7000	30.7000	30.7000	+11.474%	1	918	+16.221%
2026-06-01	27.5400	27.5400	27.5400	27.5400	-6.517%	5	917	+29.557%
2026-05-26	29.4600	29.4600	29.4600	29.4600	-0.136%	2	917	+21.113%
2026-05-22	29.5000	29.5000	29.5000	29.5000	-11.940%	1	917	+20.949%
2026-05-21	33.5000	33.5000	33.5000	33.5000	-12.987%	3	917	+6.507%
2026-05-19	38.5000	38.5000	38.5000	38.5000	+2.122%	36	917	-7.325%
2026-05-18	37.7000	37.7000	37.7000	37.7000	+2.307%	4	881	-5.358%
2026-05-14	36.8500	36.8500	36.8500	36.8500	+4.096%	1	881	-3.175%
2026-05-11	35.4000	35.4000	35.4000	35.4000	-28.340%	11	881	+0.791%
2026-04-29	50.7200	50.8000	49.4000	49.4000	-1.002%	4	881	-27.773%
2026-04-28	49.8000	50.0000	49.8000	49.9000	-2.843%	16	881	-28.497%
2026-04-20	51.3600	51.3600	51.3600	51.3600	-1.666%	1	881	-30.530%
2026-04-17	52.2300	52.2300	52.2300	52.2300	-6.061%	1	881	-31.687%
2026-04-16	55.6000	55.6000	55.6000	55.6000	-9.358%	1	881	-35.827%
2026-04-14	62.1900	62.1900	61.3400	61.3400	-19.141%	2	880	-41.832%
2026-04-10	77.0000	77.0000	75.8600	75.8600	+11.493%	2	880	-52.966%
2026-03-13	68.0000	68.0400	68.0000	68.0400	+1.552%	11	880	-47.560%
2026-03-09	65.2800	67.0000	65.2700	67.0000	+17.133%	5	880	-46.746%
2026-03-04	58.1000	58.1000	56.6000	57.2000	-7.293%	10	880	-37.622%
2026-02-27	62.4000	62.4000	61.7000	61.7000	-1.438%	2	880	-42.172%
2026-02-26	60.5000	62.6000	60.0000	62.6000	+33.532%	3	880	-43.003%
2026-01-08	48.7000	48.7000	46.8800	46.8800	-14.296%	2	880	-23.891%
2025-11-20	54.6000	54.7000	54.6000	54.7000	+1.109%	5	880	-34.771%
2025-11-17	54.0000	54.1000	54.0000	54.1000	+4.038%	2	880	-34.048%
2025-11-12	52.0000	52.0000	52.0000	52.0000	+7.772%	5	880	-31.385%
2025-11-10	48.6000	48.8000	48.2500	48.2500	-7.212%	20	880	-26.052%
2025-11-07	52.0000	52.0000	52.0000	52.0000	+28.300%	1	889	-31.385%
2025-10-24	40.5300	40.5300	40.5300	40.5300	-14.674%	1	889	-11.966%
2025-10-22	47.5000	47.5000	47.5000	47.5000	-4.427%	1	889	-24.884%
2025-10-14	49.7000	49.7000	49.7000	49.7000	+4.632%	12	889	-28.209%
2025-10-10	41.6000	47.5000	41.6000	47.5000	+44.114%	6	877	-24.884%
2025-09-19	32.9600	32.9600	32.9600	32.9600	-20.194%	1	877	+8.252%
2025-09-10	41.3000	41.3000	41.3000	41.3000	+12.015%	1	877	-13.608%
2025-08-14	36.8700	36.8700	36.8700	36.8700	+18.173%	1	876	-3.228%
2025-07-30	31.2000	31.2000	31.2000	31.2000	-34.177%	1	876	+14.359%
2025-07-11	47.4000	47.4000	47.4000	47.4000	-11.683%	1	876	-24.726%
2025-06-30	53.6700	53.6700	53.6700	53.6700	-6.661%	2	875	-33.520%
2025-06-26	57.5000	57.5000	57.5000	57.5000	-1.877%	375	875	-37.948%
2025-06-09	58.6000	58.6000	58.6000	58.6000	+11.153%	500	500	-39.113%
2025-05-23	52.4000	52.7200	52.4000	52.7200	+5.020%	4	2	-32.322%
2025-05-14	50.2000	50.2000	50.2000	50.2000	-17.853%	2	4	-28.924%
2025-04-29	61.1100	61.1100	61.1100	61.1100	-11.435%	1	4	-41.613%
2025-04-25	70.4000	70.4000	69.0000	69.0000	0.000%	6	3	-48.290%