Dark

QCOM20260918P100
QCOM Sep 18 2026 100.00 Put (QCOM260918P00100000)
option OPRA

EOD

Jul 27, 2026

0.4200-26.316%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4200	0.4200	0.4200	0.4200	-26.316%	1	642	0.000%
2026-07-24	0.5700	0.5700	0.5700	0.5700	+23.913%	8	643	-26.316%
2026-07-22	0.6200	0.6200	0.4600	0.4600	-34.286%	40	635	-8.696%
2026-07-20	0.6400	0.7000	0.6400	0.7000	-19.540%	2	656	-40.000%
2026-07-17	0.7500	0.8700	0.7500	0.8700	+31.818%	12	656	-51.724%
2026-07-16	0.6600	0.6600	0.6600	0.6600	+6.452%	1	654	-36.364%
2026-07-15	0.6200	0.6200	0.6200	0.6200	-7.463%	1	654	-32.258%
2026-07-14	0.5600	0.6700	0.4600	0.6700	+39.583%	9	654	-37.313%
2026-07-13	0.5100	0.6000	0.3500	0.4800	-9.434%	6	648	-12.500%
2026-07-10	0.6200	0.7400	0.5300	0.5300	-8.621%	12	648	-20.755%
2026-07-09	0.5800	0.5800	0.5800	0.5800	-38.947%	1	636	-27.586%
2026-07-02	0.8000	0.9500	0.8000	0.9500	+75.926%	6	634	-55.789%
2026-07-01	0.7000	0.7500	0.5400	0.5400	-10.000%	4	634	-22.222%
2026-06-29	0.7500	0.7500	0.6000	0.6000	-7.692%	16	633	-30.000%
2026-06-26	0.6500	0.6500	0.6500	0.6500	-1.515%	1	621	-35.385%
2026-06-25	0.4800	0.6600	0.4800	0.6600	-14.286%	2	621	-36.364%
2026-06-24	0.7400	0.8500	0.7400	0.7700	0.000%	6	622	-45.455%
2026-06-23	0.8700	0.8900	0.6000	0.7700	-25.962%	264	621	-45.455%
2026-06-12	0.9200	1.0400	0.9200	1.0400	-38.095%	2	363	-59.615%
2026-06-10	1.4900	1.6800	1.4900	1.6800	+86.667%	75	363	-75.000%
2026-06-09	1.2200	1.2200	0.9000	0.9000	-10.000%	4	414	-53.333%
2026-06-05	1.0000	1.0000	1.0000	1.0000	+21.951%	5	414	-58.000%
2026-06-04	0.8200	0.8200	0.8200	0.8200	+17.143%	1	414	-48.780%
2026-05-29	0.7000	0.7000	0.7000	0.7000	+16.667%	3	414	-40.000%
2026-05-28	0.6000	0.6500	0.4600	0.6000	-14.286%	12	415	-30.000%
2026-05-27	0.7000	0.7000	0.7000	0.7000	-32.692%	1	407	-40.000%
2026-05-26	0.8900	1.0400	0.8900	1.0400	+30.000%	2	407	-59.615%
2026-05-21	0.8000	0.8000	0.8000	0.8000	+3.896%	4	407	-47.500%
2026-05-20	0.7800	0.8200	0.7700	0.7700	+8.451%	229	407	-45.455%
2026-05-18	0.7100	0.7100	0.7100	0.7100	+16.393%	1	422	-40.845%
2026-05-13	0.6400	0.6400	0.6100	0.6100	-17.568%	45	422	-31.148%
2026-05-12	0.7200	0.7400	0.7200	0.7400	-1.333%	5	392	-43.243%
2026-05-11	0.7000	0.7800	0.6100	0.7500	+27.119%	54	392	-44.000%
2026-05-07	0.6500	0.6500	0.5900	0.5900	-21.333%	11	394	-28.814%
2026-05-06	0.7500	0.7500	0.7500	0.7500	-7.407%	10	394	-44.000%
2026-05-04	0.7500	0.8100	0.7000	0.8100	+32.787%	5	394	-48.148%
2026-04-30	0.8900	0.8900	0.6100	0.6100	-65.922%	36	391	-31.148%
2026-04-28	1.6600	1.7900	1.6600	1.7900	+13.291%	35	393	-76.536%
2026-04-27	1.6600	1.6600	1.5800	1.5800	-36.800%	7	412	-73.418%
2026-04-23	2.0700	2.5000	2.0700	2.5000	+25.628%	100	406	-83.200%
2026-04-22	1.9600	1.9900	1.9500	1.9900	+2.051%	55	474	-78.894%
2026-04-21	1.9000	1.9900	1.8700	1.9500	-1.515%	97	519	-78.462%
2026-04-20	1.9400	1.9800	1.9300	1.9800	-5.714%	33	547	-78.788%
2026-04-17	2.1000	2.1000	2.1000	2.1000	-16.996%	1	567	-80.000%
2026-04-16	2.5300	2.5300	2.5300	2.5300	-7.326%	2	567	-83.399%
2026-04-15	2.7300	2.7300	2.7300	2.7300	0.000%	1	566	-84.615%
2026-04-14	3.0200	3.0200	2.7300	2.7300	-20.175%	2	566	-84.615%
2026-04-13	3.6000	3.6000	3.4200	3.4200	-13.418%	3	566	-87.719%
2026-04-09	3.9500	3.9500	3.9500	3.9500	+2.597%	1	565	-89.367%
2026-04-08	3.5800	3.9000	3.5800	3.8500	-17.204%	8	564	-89.091%
2026-04-07	4.6500	4.6500	4.6500	4.6500	+14.815%	50	561	-90.968%
2026-04-06	4.1000	4.1000	4.0500	4.0500	-8.989%	2	519	-89.630%
2026-04-02	4.4500	4.4500	4.4500	4.4500	+9.877%	1	517	-90.562%
2026-04-01	3.8800	4.0500	3.8800	4.0500	-6.897%	20	517	-89.630%
2026-03-31	4.4200	4.4200	4.3500	4.3500	+1.636%	2	498	-90.345%
2026-03-30	4.4500	4.4500	4.2800	4.2800	-2.727%	6	498	-90.187%
2026-03-27	4.1500	4.4000	4.1500	4.4000	+15.789%	35	498	-90.455%
2026-03-26	3.6000	3.8000	3.6000	3.8000	+5.556%	7	465	-88.947%
2026-03-25	3.6000	3.6000	3.6000	3.6000	-12.195%	1	465	-88.333%
2026-03-24	4.2000	4.2500	4.1000	4.1000	0.000%	53	464	-89.756%
2026-03-23	3.7500	4.1000	3.7000	4.1000	+7.895%	32	429	-89.756%
2026-03-20	3.6500	3.8000	3.6200	3.8000	-2.564%	30	408	-88.947%
2026-03-19	3.9000	3.9000	3.8500	3.9000	+11.429%	26	379	-89.231%
2026-03-17	3.5000	3.5000	3.5000	3.5000	-13.580%	9	366	-88.000%
2026-03-16	3.9500	4.0500	3.9000	4.0500	+6.579%	35	366	-89.630%
2026-03-13	3.8000	3.8000	3.8000	3.8000	-7.317%	6	353	-88.947%
2026-03-12	3.3700	4.1000	3.3700	4.1000	+13.889%	2	353	-89.756%
2026-03-10	3.6000	3.6000	3.6000	3.6000	-0.277%	1	352	-88.333%
2026-03-06	3.6000	3.6100	3.6000	3.6100	+13.880%	7	351	-88.366%
2026-03-05	3.1700	3.1700	3.1700	3.1700	+13.620%	1	349	-86.751%
2026-03-02	3.1800	3.1900	2.7900	2.7900	0.000%	21	349	-84.946%
2026-02-27	2.7300	2.7900	2.7300	2.7900	+16.250%	9	349	-84.946%
2026-02-24	2.0900	2.4000	2.0900	2.4000	-6.977%	3	344	-82.500%
2026-02-23	2.7000	2.7000	2.5800	2.5800	-11.034%	2	343	-83.721%
2026-02-13	2.9000	2.9000	2.9000	2.9000	+6.227%	2	340	-85.517%
2026-02-11	2.7300	2.7300	2.7300	2.7300	-11.935%	1	340	-84.615%
2026-02-09	3.1000	3.1000	3.1000	3.1000	-3.125%	3	341	-86.452%
2026-02-06	3.2500	3.3500	3.0000	3.2000	+1.587%	55	338	-86.875%
2026-02-05	3.6000	3.7100	2.9000	3.1500	+69.355%	140	321	-86.667%
2026-02-03	2.3200	2.3200	1.8600	1.8600	-8.824%	2	291	-77.419%
2026-02-02	2.0400	2.0400	2.0400	2.0400	-2.857%	1	291	-79.412%
2026-01-30	2.1000	2.1000	2.1000	2.1000	+5.000%	1	290	-80.000%
2026-01-28	2.0000	2.0000	2.0000	2.0000	0.000%	1	289	-79.000%
2026-01-27	2.0000	2.0000	2.0000	2.0000	+10.497%	5	288	-79.000%
2026-01-22	1.8100	1.8100	1.8100	1.8100	-13.810%	5	288	-76.796%
2026-01-21	2.1000	2.1000	2.1000	2.1000	+6.061%	5	288	-80.000%
2026-01-20	1.9800	1.9800	1.9800	1.9800	+16.471%	1	283	-78.788%
2026-01-15	1.7000	1.7000	1.7000	1.7000	+21.429%	3	282	-75.294%
2026-01-12	1.4000	1.4000	1.4000	1.4000	-9.677%	1	280	-70.000%
2025-12-10	1.5500	1.5500	1.5500	1.5500	-3.727%	30	280	-72.903%
2025-12-09	1.6100	1.6100	1.6100	1.6100	-2.424%	1	310	-73.913%
2025-12-04	1.6500	1.6500	1.6500	1.6500	-34.000%	30	310	-74.545%
2025-11-25	2.5000	2.5000	2.5000	2.5000	+19.617%	1	280	-83.200%
2025-11-17	2.0900	2.0900	2.0900	2.0900	-19.923%	1	279	-79.904%
2025-10-17	2.5800	2.6900	2.5800	2.6100	+45.000%	4	278	-83.908%
2025-10-09	1.8000	1.8000	1.8000	1.8000	-2.703%	1	277	-76.667%
2025-09-30	1.9100	1.9100	1.8500	1.8500	-3.141%	56	277	-77.297%
2025-09-29	1.8200	1.9100	1.8200	1.9100	-10.748%	6	247	-78.010%
2025-09-11	2.1500	2.1500	2.1400	2.1400	-19.245%	2	241	-80.374%
2025-08-25	2.5500	2.6500	2.5500	2.6500	-11.667%	4	241	-84.151%
2025-08-11	3.0000	3.0000	2.9900	3.0000	-10.448%	133	241	-86.000%
2025-08-05	3.3500	3.3500	3.3500	3.3500	+1.515%	18	109	-87.463%
2025-08-04	3.3000	3.3000	3.2500	3.3000	-5.714%	30	91	-87.273%
2025-08-01	3.5000	3.5000	3.5000	3.5000	+16.667%	4	61	-88.000%
2025-07-25	3.0000	3.0000	3.0000	3.0000	-1.639%	1	57	-86.000%
2025-07-21	3.0500	3.0500	3.0500	3.0500	-10.294%	1	56	-86.230%
2025-07-08	3.4500	3.4500	3.4000	3.4000	-24.444%	33	55	-87.647%
2025-06-16	4.5000	4.5000	4.5000	4.5000	-16.667%	4	22	-90.667%
2025-06-05	5.4000	5.4000	5.4000	5.4000	-10.000%	4	18	-92.222%
2025-06-02	5.9500	6.0000	5.9500	6.0000	0.000%	14	14	-93.000%