Dark

QCOM20260918P105
QCOM Sep 18 2026 105.00 Put (QCOM260918P00105000)
option OPRA

EOD

Jul 24, 2026

0.7500-15.730%(-0.1400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.6000	0.7500	0.6000	0.7500	-15.730%	8	1,192	0.000%
2026-07-20	0.8900	0.8900	0.8900	0.8900	-15.238%	1	1,187	-15.730%
2026-07-17	1.1000	1.1400	0.9300	1.0500	+11.702%	390	1,187	-28.571%
2026-07-16	0.9400	0.9400	0.9400	0.9400	+23.684%	1	860	-20.213%
2026-07-15	0.7600	0.7600	0.7600	0.7600	+28.814%	1	860	-1.316%
2026-07-13	0.7300	0.7300	0.5900	0.5900	-15.714%	4	861	+27.119%
2026-07-10	0.8300	0.8300	0.7000	0.7000	-6.667%	59	859	+7.143%
2026-07-09	0.7400	0.7500	0.7400	0.7500	-17.582%	4	861	0.000%
2026-07-07	0.9200	0.9200	0.9100	0.9100	-1.087%	4	864	-17.582%
2026-07-06	0.9200	0.9200	0.9200	0.9200	-26.400%	1	865	-18.478%
2026-07-02	1.0900	1.2500	1.0900	1.2500	+14.679%	12	858	-40.000%
2026-06-26	0.8500	1.0900	0.8500	1.0900	+57.971%	6	858	-31.193%
2026-06-25	0.8000	0.8000	0.6900	0.6900	-35.514%	3	854	+8.696%
2026-06-24	1.0600	1.0700	1.0600	1.0700	+4.902%	2	856	-29.907%
2026-06-23	1.0200	1.0200	1.0200	1.0200	-19.048%	10	856	-26.471%
2026-06-12	1.2600	1.2700	1.2600	1.2600	-37.624%	4	846	-40.476%
2026-06-10	2.0800	2.0800	2.0200	2.0200	+25.466%	20	846	-62.871%
2026-06-09	1.6500	1.6500	1.4700	1.6100	+38.793%	37	839	-53.416%
2026-06-08	1.1600	1.1600	1.1600	1.1600	+24.731%	1	828	-35.345%
2026-06-02	0.9300	0.9300	0.9300	0.9300	+25.676%	1	829	-19.355%
2026-06-01	0.9700	1.0000	0.7400	0.7400	+2.778%	3	829	+1.351%
2026-05-29	0.8300	0.8300	0.6700	0.7200	-28.000%	8	830	+4.167%
2026-05-27	1.0000	1.0000	1.0000	1.0000	-19.355%	2	828	-25.000%
2026-05-26	1.1000	1.2400	1.1000	1.2400	+18.095%	2	828	-39.516%
2026-05-22	1.0500	1.0500	1.0500	1.0500	+14.130%	1	828	-28.571%
2026-05-21	0.9200	0.9200	0.9200	0.9200	-8.911%	1	828	-18.478%
2026-05-12	0.8100	1.0100	0.8100	1.0100	-1.942%	2	828	-25.743%
2026-05-11	0.9600	1.0300	0.8300	1.0300	+56.061%	4	828	-27.184%
2026-05-06	0.6600	0.6600	0.6600	0.6600	-28.261%	1	827	+13.636%
2026-05-04	0.9100	0.9200	0.9000	0.9200	+15.000%	6	828	-18.478%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-8.046%	3	823	-6.250%
2026-04-30	1.7000	1.7000	0.8700	0.8700	-47.904%	27	823	-13.793%
2026-04-29	1.6700	1.6700	1.6700	1.6700	-36.015%	6	809	-55.090%
2026-04-28	2.6100	2.6100	2.6100	2.6100	-1.509%	1	815	-71.264%
2026-04-24	2.2400	2.6500	2.2400	2.6500	0.000%	8	814	-71.698%
2026-04-22	2.6500	2.6500	2.6500	2.6500	-2.574%	1	811	-71.698%
2026-04-21	2.6000	2.7200	2.5100	2.7200	+5.837%	272	962	-72.426%
2026-04-20	2.6100	2.6700	2.5700	2.5700	-28.412%	118	962	-70.817%
2026-04-15	3.5000	3.5900	3.4500	3.5900	-6.753%	47	1,073	-79.109%
2026-04-14	3.8000	3.8500	3.8000	3.8500	-13.483%	45	1,073	-80.519%
2026-04-13	4.4500	4.4500	4.4500	4.4500	-3.261%	1	1,071	-83.146%
2026-04-10	4.3800	4.6000	4.3800	4.6000	-4.167%	30	1,071	-83.696%
2026-04-09	4.8000	5.0500	4.7500	4.8000	0.000%	66	1,048	-84.375%
2026-04-08	4.7500	4.9000	4.7400	4.8000	-15.493%	9	991	-84.375%
2026-04-07	5.7000	6.1000	5.6800	5.6800	+6.168%	4	987	-86.796%
2026-04-02	5.6000	5.6000	5.3500	5.3500	-5.310%	289	739	-85.981%
2026-03-30	5.5000	5.6500	5.4500	5.6500	+6.604%	86	739	-86.726%
2026-03-27	5.3000	5.3000	5.2000	5.3000	+8.163%	27	681	-85.849%
2026-03-26	4.6500	4.9000	4.6000	4.9000	+5.376%	185	654	-84.694%
2026-03-25	4.5500	4.6500	4.5500	4.6500	-8.824%	7	509	-83.871%
2026-03-24	5.1000	5.3000	5.1000	5.1000	-1.923%	31	508	-85.294%
2026-03-23	4.9000	5.2000	4.6500	5.2000	+2.970%	13	499	-85.577%
2026-03-20	4.7500	5.1000	4.7500	5.0500	+5.208%	136	487	-85.149%
2026-03-19	4.8500	4.9500	4.8000	4.8000	0.000%	53	373	-84.375%
2026-03-18	4.8000	4.8000	4.8000	4.8000	+6.667%	50	334	-84.375%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-10.000%	10	334	-83.333%
2026-03-16	5.0000	5.0000	5.0000	5.0000	-1.768%	7	328	-85.000%
2026-03-13	4.6500	5.0900	4.5500	5.0900	+16.210%	157	321	-85.265%
2026-03-11	4.3000	4.4000	4.3000	4.3800	-1.573%	14	291	-82.877%
2026-03-10	4.4500	4.4500	4.4500	4.4500	-2.198%	6	279	-83.146%
2026-03-09	4.3000	4.5500	4.1500	4.5500	+13.750%	21	273	-83.516%
2026-03-05	4.0000	4.0000	4.0000	4.0000	+1.266%	1	255	-81.250%
2026-03-04	3.9000	3.9500	3.9000	3.9500	-1.250%	5	254	-81.013%
2026-03-03	4.2000	4.2000	4.0000	4.0000	+12.676%	4	252	-81.250%
2026-03-02	3.5500	3.5500	3.5500	3.5500	+16.393%	2	249	-78.873%
2026-02-24	3.1500	3.1500	3.0500	3.0500	-23.750%	102	247	-75.410%
2026-02-06	3.9900	4.0000	3.9500	4.0000	-5.882%	6	184	-81.250%
2026-02-05	3.9000	4.2500	3.9000	4.2500	+49.648%	84	184	-82.353%
2026-01-29	2.7900	2.8500	2.7900	2.8400	+83.226%	9	110	-73.592%
2026-01-07	1.5500	1.5500	1.5500	1.5500	-8.824%	1	110	-51.613%
2025-12-16	1.7000	1.7000	1.7000	1.7000	-13.265%	1	111	-55.882%
2025-12-08	1.9600	1.9600	1.9600	1.9600	-24.904%	3	112	-61.735%
2025-12-01	2.5300	2.6200	2.5300	2.6100	-10.000%	4	109	-71.264%
2025-11-26	2.8800	2.9000	2.8800	2.9000	-6.452%	2	109	-74.138%
2025-11-21	3.0500	3.1000	3.0500	3.1000	+19.231%	17	109	-75.806%
2025-11-17	2.6000	2.6000	2.6000	2.6000	+28.713%	1	111	-71.154%
2025-11-10	2.0200	2.0200	2.0200	2.0200	-35.463%	1	111	-62.871%
2025-10-17	3.1300	3.2000	3.1300	3.1300	-22.525%	14	111	-76.038%
2025-10-13	4.0400	4.0400	4.0400	4.0400	+69.038%	20	97	-81.436%
2025-10-09	2.3900	2.3900	2.3900	2.3900	+17.157%	2	117	-68.619%
2025-09-23	2.0400	2.0400	2.0400	2.0400	-25.275%	1	115	-63.235%
2025-09-11	2.6500	2.7300	2.6500	2.7300	+0.738%	2	115	-72.527%
2025-09-09	2.7100	2.7100	2.7100	2.7100	-16.615%	10	115	-72.325%
2025-09-02	3.2500	3.2500	3.2500	3.2500	+8.333%	1	105	-76.923%
2025-08-18	3.0000	3.0000	3.0000	3.0000	-14.286%	1	105	-75.000%
2025-08-12	3.5000	3.5000	3.5000	3.5000	-15.663%	1	105	-78.571%
2025-08-08	4.1500	4.1500	4.1500	4.1500	-4.598%	1	104	-81.928%
2025-08-07	4.3500	4.3500	4.3500	4.3500	-4.396%	1	103	-82.759%
2025-08-01	4.6500	4.7500	4.4500	4.5500	+2.247%	10	102	-83.516%
2025-07-31	4.4500	4.4500	4.4500	4.4500	+30.882%	7	102	-83.146%
2025-07-28	3.4000	3.4000	3.4000	3.4000	-5.292%	1	95	-77.941%
2025-07-25	3.5900	3.5900	3.5900	3.5900	-6.753%	20	96	-79.109%
2025-07-24	3.8500	3.8500	3.8500	3.8500	-16.304%	18	76	-80.519%
2025-07-17	4.6000	4.6000	4.6000	4.6000	+9.524%	5	63	-83.696%
2025-07-09	4.1500	4.2000	4.1500	4.2000	+6.329%	2	58	-82.143%
2025-07-07	3.9500	3.9500	3.9500	3.9500	+3.947%	1	56	-81.013%
2025-07-03	3.7500	3.8000	3.7500	3.8000	-19.662%	28	29	-80.263%
2025-06-27	4.5800	4.7300	4.5800	4.7300	-19.145%	2	29	-84.144%
2025-06-13	5.8500	5.8500	5.8500	5.8500	-13.844%	4	29	-87.179%
2025-05-28	6.7900	6.7900	6.7900	6.7900	0.000%	27	27	-88.954%