Dark

CDNS20270115P350
CDNS Jan 15 2027 350.00 Put (CDNS270115P00350000)
option OPRA

Inactive

Sep 2, 2026

51.34+42.216%(+15.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	51.3400	51.3400	51.3400	51.3400	+42.216%	1	1,875	0.000%
2026-08-31	35.1400	36.1000	34.9000	36.1000	+1.120%	15	1,875	+42.216%
2026-08-28	34.4000	35.7000	34.4000	35.7000	+3.779%	7	1,869	+43.810%
2026-08-27	34.4000	34.4000	34.4000	34.4000	-16.505%	1	1,865	+49.244%
2026-08-25	41.2000	41.2000	41.2000	41.2000	-12.154%	25	1,865	+24.612%
2026-08-21	46.9000	46.9000	46.9000	46.9000	-4.675%	1	1,857	+9.467%
2026-08-19	49.2000	49.2000	49.2000	49.2000	+7.895%	1	1,856	+4.350%
2026-08-17	45.6000	45.6000	45.6000	45.6000	+6.542%	1	1,856	+12.588%
2026-08-07	42.8000	42.8000	42.8000	42.8000	-1.155%	1	1,856	+19.953%
2026-08-06	43.3000	43.3000	43.3000	43.3000	-5.603%	1	1,855	+18.568%
2026-08-03	46.5000	46.5000	45.8700	45.8700	+0.813%	2	1,854	+11.925%
2026-07-31	45.5000	45.5000	45.5000	45.5000	-6.186%	1	1,855	+12.835%
2026-07-30	48.5000	48.6000	48.5000	48.5000	+6.360%	3	1,854	+5.856%
2026-07-29	46.7000	46.8000	45.6000	45.6000	-8.617%	6	1,854	+12.588%
2026-07-22	49.9000	49.9000	49.9000	49.9000	-14.701%	1	1,851	+2.886%
2026-07-17	57.1000	58.5000	57.1000	58.5000	+51.554%	91	1,851	-12.239%
2026-07-16	39.2000	39.2000	38.6000	38.6000	+3.763%	6	1,836	+33.005%
2026-07-09	37.2000	37.2000	37.2000	37.2000	-5.344%	10	1,834	+38.011%
2026-07-08	40.8000	40.8000	39.3000	39.3000	-3.676%	2	1,844	+30.636%
2026-07-07	41.2600	41.2600	40.8000	40.8000	+5.699%	13	1,844	+25.833%
2026-07-02	39.9000	39.9000	38.6000	38.6000	-0.515%	12	1,844	+33.005%
2026-06-29	38.7700	38.8000	38.7700	38.8000	-4.198%	480	1,844	+32.320%
2026-06-24	40.2000	40.7000	39.8000	40.5000	+8.000%	11	1,378	+26.765%
2026-06-23	37.5000	37.6000	37.4000	37.5000	+7.143%	19	1,369	+36.907%
2026-06-16	34.3000	35.0000	34.3000	35.0000	-10.714%	12	1,350	+46.686%
2026-06-11	39.9000	41.2000	39.2000	39.2000	-0.254%	19	1,352	+30.969%
2026-06-09	41.7000	41.7000	39.3000	39.3000	+2.477%	2	1,352	+30.636%
2026-06-05	38.6100	38.6100	38.3500	38.3500	+21.553%	2	1,352	+33.872%
2026-06-04	31.5500	31.5500	31.5500	31.5500	-9.986%	1	1,353	+62.726%
2026-06-03	35.5000	35.5000	34.0000	35.0500	+3.088%	5	1,354	+46.476%
2026-06-02	34.0000	34.0000	34.0000	34.0000	-1.449%	3	1,355	+51.000%
2026-06-01	33.9000	34.6000	33.9000	34.5000	-7.655%	21	1,358	+48.812%
2026-05-26	37.3600	37.3600	37.3600	37.3600	-0.214%	1	1,348	+37.420%
2026-05-22	37.1000	37.4400	37.1000	37.4400	-22.162%	3	1,348	+37.126%
2026-05-20	48.1000	48.1000	48.1000	48.1000	-2.236%	1	1,348	+6.736%
2026-05-19	49.0000	49.2000	49.0000	49.2000	+3.361%	2	1,342	+4.350%
2026-05-18	48.1000	48.1000	47.6000	47.6000	+2.366%	4	1,342	+7.857%
2026-05-13	46.5000	46.5000	46.5000	46.5000	+6.897%	6	1,342	+10.409%
2026-05-08	43.5000	43.5000	43.5000	43.5000	-0.685%	2	1,348	+18.023%
2026-05-07	44.5000	44.5000	43.8000	43.8000	-6.210%	2	1,347	+17.215%
2026-05-06	46.8000	46.8000	46.7000	46.7000	0.000%	40	1,346	+9.936%
2026-05-05	48.1700	48.1700	46.7000	46.7000	-12.596%	3	1,365	+9.936%
2026-05-01	53.4300	53.4300	53.4300	53.4300	-14.920%	1	1,362	-3.912%
2026-04-29	62.7000	62.8000	61.9600	62.8000	+3.991%	6	1,362	-18.248%
2026-04-28	61.4000	61.4000	60.3900	60.3900	-0.674%	2	1,362	-14.986%
2026-04-23	61.0500	61.0500	60.8000	60.8000	+7.231%	2	1,362	-15.559%
2026-04-22	56.7000	56.7000	56.7000	56.7000	-24.420%	1	1,361	-9.453%
2026-04-14	74.6400	75.5000	74.6400	75.0200	-18.501%	3	1,360	-31.565%
2026-04-10	93.2000	93.2000	92.0500	92.0500	+10.797%	2	1,361	-44.226%
2026-04-09	80.2400	83.6800	79.5000	83.0800	+6.828%	4	1,361	-38.204%
2026-03-23	77.7700	77.7700	77.7700	77.7700	-2.176%	1	1,360	-33.985%
2026-03-19	79.5000	79.5000	79.5000	79.5000	+4.605%	1	1,360	-35.421%
2026-03-17	76.0000	76.0000	76.0000	76.0000	-2.062%	2	1,359	-32.447%
2026-03-10	77.6000	77.6000	77.6000	77.6000	+3.150%	1	1,357	-33.840%
2026-02-24	75.2300	75.2300	75.2300	75.2300	-1.273%	1	1,356	-31.756%
2026-02-23	76.2000	76.2000	76.2000	76.2000	+5.981%	1	1,357	-32.625%
2026-02-20	72.3000	72.3000	71.9000	71.9000	+6.141%	2	1,356	-28.595%
2026-02-18	68.8000	68.8000	67.7400	67.7400	+19.809%	2	1,356	-24.210%
2026-01-23	56.5400	56.5400	56.5400	56.5400	-9.246%	1	1,356	-9.197%
2026-01-14	62.3000	62.3000	62.3000	62.3000	+6.314%	1	1,356	-17.592%
2026-01-08	58.7000	58.7000	58.6000	58.6000	+4.643%	2	1,357	-12.389%
2026-01-07	56.0000	56.0000	56.0000	56.0000	-17.647%	3	1,359	-8.321%
2025-11-26	68.0000	68.0000	68.0000	68.0000	-3.272%	1	1,363	-24.500%
2025-11-24	70.3000	70.3000	70.3000	70.3000	-4.040%	39	1,363	-26.970%
2025-11-21	73.2600	73.2600	73.2600	73.2600	+27.631%	1	1,326	-29.921%
2025-11-04	57.4000	57.4000	57.4000	57.4000	+10.789%	1	1,327	-10.557%
2025-10-24	51.8100	51.8100	51.8100	51.8100	-12.483%	1	1,327	-0.907%
2025-10-14	59.1000	59.2000	59.1000	59.2000	+0.766%	2	1,327	-13.277%
2025-10-13	58.7500	58.7500	58.7500	58.7500	+12.981%	6	1,327	-12.613%
2025-10-10	50.8500	52.0000	50.8500	52.0000	+7.438%	7	1,333	-1.269%
2025-09-26	48.4000	48.4000	48.4000	48.4000	+9.255%	12	1,339	+6.074%
2025-09-23	44.3000	44.3000	44.2900	44.3000	+5.652%	21	1,327	+15.892%
2025-09-18	41.9300	41.9300	41.9300	41.9300	-7.029%	1	1,311	+22.442%
2025-09-15	45.1000	45.1000	45.1000	45.1000	+0.445%	1	1,310	+13.836%
2025-09-11	44.9000	44.9000	44.9000	44.9000	+0.111%	1	1,310	+14.343%
2025-08-29	44.8500	44.8500	44.8500	44.8500	-0.664%	1	1,310	+14.470%
2025-08-11	45.1500	45.1500	45.1500	45.1500	+17.916%	2	1,310	+13.710%
2025-07-31	38.2900	38.2900	38.2900	38.2900	-3.794%	1	1,308	+34.082%
2025-07-29	39.8000	39.8000	39.8000	39.8000	-26.703%	1	1,307	+28.995%
2025-07-28	54.3000	54.3000	54.3000	54.3000	+3.429%	300	1,306	-5.451%
2025-07-25	52.3000	52.5000	52.3000	52.5000	-4.545%	6	1,006	-2.210%
2025-07-24	55.0000	55.0000	55.0000	55.0000	-6.653%	1	1,001	-6.655%
2025-07-10	58.9200	58.9200	58.9200	58.9200	-3.410%	1	1,001	-12.865%
2025-05-21	61.0000	61.0000	61.0000	61.0000	0.000%	1,000	1,000	-15.836%