Dark

QCOM20260821P125
QCOM Aug 21 2026 125.00 Put (QCOM260821P00125000)
option OPRA

EOD

Jul 27, 2026

0.7800-17.895%(-0.1700)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.6900	0.9100	0.6900	0.7800	-17.895%	9	1,896	0.000%
2026-07-24	0.7700	0.9500	0.7700	0.9500	-2.062%	4	1,893	-17.895%
2026-07-23	1.0000	1.0800	0.7900	0.9700	+22.785%	161	1,892	-19.588%
2026-07-22	0.8800	0.8800	0.7900	0.7900	-28.182%	42	1,949	-1.266%
2026-07-21	1.1000	1.1900	1.1000	1.1000	-18.519%	16	1,926	-29.091%
2026-07-20	1.1800	1.3500	1.1200	1.3500	-11.184%	55	1,920	-42.222%
2026-07-17	1.5000	1.5900	1.4700	1.5200	+11.765%	47	1,931	-48.684%
2026-07-16	1.3500	1.3600	1.2000	1.3600	+33.333%	41	1,898	-42.647%
2026-07-15	1.0700	1.2000	1.0200	1.0200	-10.526%	14	1,872	-23.529%
2026-07-14	0.8500	1.2000	0.8500	1.1400	+18.750%	45	1,881	-31.579%
2026-07-13	0.9000	0.9600	0.7800	0.9600	+10.345%	25	1,871	-18.750%
2026-07-10	1.0400	1.0800	0.8200	0.8700	-11.224%	44	1,859	-10.345%
2026-07-09	0.9700	0.9800	0.9500	0.9800	-24.615%	41	1,869	-20.408%
2026-07-08	1.3400	1.3400	1.3000	1.3000	+31.313%	8	1,885	-40.000%
2026-07-07	1.4400	1.4500	0.9900	0.9900	-28.777%	39	1,889	-21.212%
2026-07-06	1.5800	1.5800	1.3500	1.3900	-28.718%	215	1,889	-43.885%
2026-07-02	1.6600	2.1000	1.6600	1.9500	+28.289%	290	1,636	-60.000%
2026-07-01	1.3900	1.5400	1.3900	1.5200	+0.662%	509	1,636	-48.684%
2026-06-30	1.4300	1.5500	1.4300	1.5100	+16.154%	20	1,364	-48.344%
2026-06-29	1.4800	1.7200	1.2900	1.3000	0.000%	32	1,352	-40.000%
2026-06-26	1.1500	1.3000	1.1500	1.3000	+25.000%	40	1,326	-40.000%
2026-06-25	0.9000	1.0500	0.9000	1.0400	-41.899%	8	1,294	-25.000%
2026-06-24	1.7000	1.7900	1.4900	1.7900	+19.333%	9	1,296	-56.425%
2026-06-23	1.5500	1.8000	1.3900	1.5000	+59.574%	160	1,297	-48.000%
2026-06-22	0.9400	0.9400	0.9400	0.9400	-25.397%	5	1,196	-17.021%
2026-06-17	1.2500	1.2600	1.2500	1.2600	+0.800%	4	1,193	-38.095%
2026-06-16	1.2500	1.2500	1.2500	1.2500	-1.575%	45	1,193	-37.600%
2026-06-15	1.2700	1.2700	1.2700	1.2700	-25.731%	100	1,045	-38.583%
2026-06-12	1.9800	1.9800	1.7100	1.7100	-25.328%	26	1,045	-54.386%
2026-06-11	2.9000	2.9000	2.2900	2.2900	-8.032%	14	1,045	-65.939%
2026-06-10	2.9100	2.9100	2.4900	2.4900	-13.240%	2	1,041	-68.675%
2026-06-09	1.8500	2.9300	1.8500	2.8700	+43.500%	156	1,039	-72.822%
2026-06-05	1.2500	2.0000	1.2500	2.0000	+66.667%	27	1,006	-61.000%
2026-06-03	1.2000	1.2000	1.2000	1.2000	-19.463%	1	1,008	-35.000%
2026-06-01	1.7800	1.7800	1.3400	1.4900	+55.208%	42	1,008	-47.651%
2026-05-29	0.9600	0.9600	0.9600	0.9600	-4.950%	1	1,009	-18.750%
2026-05-28	1.0500	1.0500	1.0100	1.0100	-19.841%	2	1,010	-22.772%
2026-05-27	1.4000	1.7100	1.2600	1.2600	-10.000%	666	1,009	-38.095%
2026-05-22	1.4000	1.4000	1.4000	1.4000	-25.926%	10	882	-44.286%
2026-05-19	1.8900	1.8900	1.8900	1.8900	+16.667%	1	872	-58.730%
2026-05-15	1.6200	1.6200	1.6200	1.6200	-21.739%	1	872	-51.852%
2026-05-14	1.9200	2.0700	1.9200	2.0700	+19.653%	32	873	-62.319%
2026-05-12	1.3900	1.7300	1.3500	1.7300	+20.979%	54	867	-54.913%
2026-05-11	1.1500	1.4300	1.1500	1.4300	-4.667%	8	867	-45.455%
2026-05-08	1.5000	1.5000	1.5000	1.5000	+23.967%	5	861	-48.000%
2026-05-07	1.5100	1.5100	1.2100	1.2100	+0.833%	5	856	-35.537%
2026-05-06	1.3500	1.3500	1.2000	1.2000	-29.825%	2	856	-35.000%
2026-05-05	1.9500	1.9800	1.6900	1.7100	-14.925%	73	856	-54.386%
2026-05-04	2.0100	2.0100	2.0100	2.0100	+25.625%	1	799	-61.194%
2026-05-01	1.8000	1.8000	1.6000	1.6000	-7.514%	8	794	-51.250%
2026-04-30	2.0000	2.2600	1.5000	1.7300	-54.474%	13	794	-54.913%
2026-04-29	4.3900	4.3900	3.8000	3.8000	-15.556%	39	797	-79.474%
2026-04-28	4.5000	4.5000	4.5000	4.5000	-15.888%	2	815	-82.667%
2026-04-27	4.0000	6.0000	3.9000	5.3500	+4.902%	252	813	-85.421%
2026-04-24	4.8000	5.9500	4.8000	5.1000	-35.443%	81	602	-84.706%
2026-04-23	6.9600	8.0500	6.9600	7.9000	+22.481%	47	642	-90.127%
2026-04-22	6.4500	6.4500	6.4500	6.4500	-5.839%	20	626	-87.907%
2026-04-21	6.6500	6.8500	6.4500	6.8500	+6.202%	43	617	-88.613%
2026-04-20	6.5000	6.6000	6.3500	6.4500	-5.147%	68	617	-87.907%
2026-04-17	6.8700	6.8700	6.8000	6.8000	-11.688%	25	638	-88.529%
2026-04-16	8.0500	8.0500	7.6000	7.7000	-10.465%	62	618	-89.870%
2026-04-14	8.6000	8.6000	8.6000	8.6000	-11.795%	1	612	-90.930%
2026-04-13	9.7500	9.7500	9.7500	9.7500	-2.888%	1	613	-92.000%
2026-04-10	9.7500	10.0500	9.7500	10.0400	-2.524%	63	614	-92.231%
2026-04-09	10.3000	10.3000	10.3000	10.3000	-3.286%	2	626	-92.427%
2026-04-08	10.4000	10.6500	10.4000	10.6500	-14.458%	18	626	-92.676%
2026-04-07	12.2500	13.0000	12.2500	12.4500	+8.261%	17	613	-93.735%
2026-04-06	10.8000	11.6000	10.8000	11.5000	-4.167%	351	597	-93.217%
2026-04-02	11.7700	12.0500	11.7700	12.0000	+12.150%	12	254	-93.500%
2026-04-01	9.9500	10.7000	9.9500	10.7000	-1.292%	4	254	-92.710%
2026-03-31	11.3400	11.3400	10.8400	10.8400	-5.079%	2	250	-92.804%
2026-03-30	11.3900	11.4200	11.3900	11.4200	+7.230%	2	248	-93.170%
2026-03-27	10.5500	10.6500	10.5500	10.6500	-0.560%	5	248	-92.676%
2026-03-24	10.9500	10.9500	10.7100	10.7100	+9.509%	11	243	-92.717%
2026-03-23	9.7800	9.7800	9.7800	9.7800	+1.875%	7	243	-92.025%
2026-03-20	9.6000	9.6000	9.6000	9.6000	-1.538%	8	243	-91.875%
2026-03-19	10.0500	10.1000	9.7500	9.7500	-5.615%	51	243	-92.000%
2026-03-18	10.1500	10.3300	10.1000	10.3300	+6.936%	13	201	-92.449%
2026-03-17	9.4400	9.8200	9.4400	9.6600	-10.721%	3	188	-91.925%
2026-03-16	10.4600	10.9000	10.4600	10.8200	-0.276%	131	186	-92.791%
2026-03-13	9.8000	10.8500	9.8000	10.8500	+4.831%	9	88	-92.811%
2026-03-12	9.6500	10.3500	9.6500	10.3500	+13.115%	7	85	-92.464%
2026-03-11	8.9400	9.1500	8.6500	9.1500	-3.481%	112	86	-91.475%
2026-03-10	9.4800	9.4800	9.4800	9.4800	+14.631%	1	145	-91.772%
2026-03-09	9.2000	9.2000	8.2700	8.2700	-5.486%	3	144	-90.568%
2026-03-06	9.2700	9.2900	8.7000	8.7500	+3.184%	28	141	-91.086%
2026-03-05	7.8000	8.5500	7.8000	8.4800	+3.415%	43	129	-90.802%
2026-03-04	8.2000	8.2000	8.2000	8.2000	-2.959%	1	129	-90.488%
2026-03-03	8.3600	8.4500	8.3600	8.4500	+18.182%	25	129	-90.769%
2026-02-27	7.1500	7.1500	7.1500	7.1500	+16.450%	3	120	-89.091%
2026-02-26	6.1000	6.1400	6.1000	6.1400	-18.242%	2	117	-87.296%
2026-02-23	7.0400	7.7500	7.0200	7.5100	-5.535%	119	116	-89.614%
2026-02-19	7.9500	7.9500	7.9500	7.9500	0.000%	1	1	-90.189%