Dark

QCOM20260918P110
QCOM Sep 18 2026 110.00 Put (QCOM260918P00110000)
option OPRA

EOD

Jul 27, 2026

0.8300-5.682%(-0.0500)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.8100	0.8400	0.8100	0.8300	-5.682%	19	1,577	0.000%
2026-07-24	1.1000	1.1000	0.8600	0.8800	-9.278%	24	1,559	-5.682%
2026-07-23	0.8500	1.0100	0.8500	0.9700	-11.818%	32	1,555	-14.433%
2026-07-21	1.1000	1.1000	1.1000	1.1000	-8.333%	10	1,569	-24.545%
2026-07-20	1.2000	1.2500	1.1400	1.2000	-16.667%	29	1,569	-30.833%
2026-07-17	1.2000	1.4600	1.2000	1.4400	+16.129%	168	1,572	-42.361%
2026-07-16	1.1700	1.2400	1.1500	1.2400	+0.813%	6	1,472	-33.065%
2026-07-15	1.2300	1.2300	1.2300	1.2300	+38.202%	3	1,471	-32.520%
2026-07-13	0.9600	0.9900	0.8900	0.8900	-11.000%	4	1,474	-6.742%
2026-07-10	1.0000	1.0000	1.0000	1.0000	-2.913%	1	1,476	-17.000%
2026-07-09	1.0000	1.0300	1.0000	1.0300	-19.531%	3	1,475	-19.417%
2026-07-08	1.2800	1.2800	1.2800	1.2800	-1.538%	1	1,475	-35.156%
2026-07-07	1.2900	1.3000	1.2900	1.3000	-24.419%	2	1,476	-36.154%
2026-07-02	1.4500	1.7200	1.3800	1.7200	+32.308%	14	1,472	-51.744%
2026-07-01	1.3000	1.3000	1.3000	1.3000	-0.763%	1	1,472	-36.154%
2026-06-30	1.0800	1.3200	1.0800	1.3100	+13.913%	10	1,472	-36.641%
2026-06-29	1.3200	1.3200	1.1500	1.1500	-0.862%	5	1,469	-27.826%
2026-06-26	1.1800	1.1800	1.1600	1.1600	+34.884%	40	1,466	-28.448%
2026-06-25	0.8600	0.8600	0.8600	0.8600	-37.226%	1	1,427	-3.488%
2026-06-24	1.3300	1.3700	1.3300	1.3700	+2.239%	2	1,427	-39.416%
2026-06-23	1.3400	1.3400	1.3400	1.3400	+39.583%	18	1,426	-38.060%
2026-06-22	0.9600	0.9600	0.9600	0.9600	-12.727%	15	1,426	-13.542%
2026-06-17	1.1000	1.1000	1.1000	1.1000	-32.099%	2	1,411	-24.545%
2026-06-12	1.6200	1.6200	1.6200	1.6200	-38.868%	2	1,411	-48.765%
2026-06-10	2.1800	2.6500	2.0900	2.6500	+17.778%	38	1,411	-68.679%
2026-06-09	1.8000	2.2500	1.8000	2.2500	+55.172%	4	1,437	-63.111%
2026-06-05	1.2400	1.4500	1.2200	1.4500	+38.095%	18	1,434	-42.759%
2026-06-04	1.0400	1.0500	1.0400	1.0500	-11.017%	2	1,436	-20.952%
2026-06-03	1.2000	1.2200	1.1800	1.1800	+14.563%	9	1,438	-29.661%
2026-06-02	1.0300	1.0300	1.0300	1.0300	-14.876%	2	1,447	-19.417%
2026-06-01	1.2100	1.2100	1.2100	1.2100	+28.723%	1	1,447	-31.405%
2026-05-29	0.8000	0.9400	0.8000	0.9400	-27.692%	7	1,448	-11.702%
2026-05-26	1.3000	1.5000	1.2300	1.3000	+17.117%	8	1,452	-36.154%
2026-05-21	1.1200	1.1200	1.1100	1.1100	-20.144%	4	1,448	-25.225%
2026-05-14	1.3700	1.4100	1.3700	1.3900	+36.275%	3	1,452	-40.288%
2026-05-12	1.1000	1.1000	1.0200	1.0200	+3.030%	2	1,450	-18.627%
2026-05-08	0.9900	0.9900	0.9900	0.9900	+7.609%	1	1,450	-16.162%
2026-05-07	0.9000	0.9200	0.9000	0.9200	-20.690%	5	1,450	-9.783%
2026-05-05	1.2500	1.2500	1.1600	1.1600	+16.000%	2	1,450	-28.448%
2026-05-01	1.2500	1.2500	1.0000	1.0000	-40.476%	3	1,448	-17.000%
2026-04-30	1.6100	1.9500	1.6100	1.6800	-25.000%	6	1,448	-50.595%
2026-04-29	2.3700	2.3800	2.2400	2.2400	-15.472%	15	1,453	-62.946%
2026-04-28	3.1500	3.1500	2.6300	2.6500	-18.462%	5	1,454	-68.679%
2026-04-27	3.1500	3.4000	3.1500	3.2500	+12.069%	16	1,454	-74.462%
2026-04-24	3.4000	3.4000	2.9000	2.9000	-31.765%	152	1,458	-71.379%
2026-04-23	3.7000	4.2500	3.7000	4.2500	+20.739%	54	1,513	-80.471%
2026-04-22	3.5000	3.5200	3.5000	3.5200	-2.222%	64	1,511	-76.420%
2026-04-21	3.4500	3.6000	3.3500	3.6000	+2.857%	50	1,503	-76.944%
2026-04-20	3.4000	3.5000	3.4000	3.5000	-5.405%	5	1,496	-76.286%
2026-04-17	3.7700	3.7700	3.6500	3.7000	-14.943%	26	1,496	-77.568%
2026-04-16	4.3000	4.3500	4.3000	4.3500	-3.333%	7	1,520	-80.920%
2026-04-15	4.6000	4.6000	4.4500	4.5000	-6.250%	27	1,514	-81.556%
2026-04-14	5.0700	5.0800	4.8000	4.8000	-9.434%	48	1,506	-82.708%
2026-04-13	5.7000	5.8000	5.3000	5.3000	-6.195%	75	1,500	-84.340%
2026-04-10	5.5300	5.7500	5.5300	5.6500	-6.612%	15	1,444	-85.310%
2026-04-09	6.0500	6.0700	6.0500	6.0500	-3.200%	62	1,429	-86.281%
2026-04-08	6.0000	6.2500	6.0000	6.2500	-6.994%	5	1,367	-86.720%
2026-04-06	6.5400	6.7200	6.3400	6.7200	+1.053%	14	1,364	-87.649%
2026-04-02	6.8400	7.0600	6.6500	6.6500	-0.746%	15	1,356	-87.519%
2026-04-01	5.9000	6.7000	5.9000	6.7000	-0.741%	21	1,356	-87.612%
2026-03-31	6.7500	6.7500	6.7500	6.7500	-1.460%	1	1,353	-87.704%
2026-03-30	6.7300	6.8500	6.7300	6.8500	-0.725%	16	1,354	-87.883%
2026-03-27	6.6000	6.9000	6.3000	6.9000	+15.000%	63	1,343	-87.971%
2026-03-26	5.6500	6.0000	5.6500	6.0000	+5.263%	6	1,306	-86.167%
2026-03-25	5.7000	5.7500	5.6500	5.7000	-10.938%	27	1,305	-85.439%
2026-03-24	6.7000	6.7000	6.4000	6.4000	-1.538%	122	1,292	-87.031%
2026-03-23	5.8000	6.5000	5.7500	6.5000	+5.691%	33	1,276	-87.231%
2026-03-20	6.0000	6.1500	6.0000	6.1500	+1.653%	7	1,266	-86.504%
2026-03-19	6.1000	6.1000	6.0000	6.0500	+6.514%	3	1,263	-86.281%
2026-03-17	5.3700	5.6800	5.3700	5.6800	-9.120%	4	1,261	-85.387%
2026-03-16	6.3500	6.3500	6.1300	6.2500	-0.951%	681	1,263	-86.720%
2026-03-13	6.2000	6.3100	6.2000	6.3100	-3.664%	4	885	-86.846%
2026-03-12	5.8000	6.6000	5.8000	6.5500	+20.183%	243	882	-87.328%
2026-03-11	5.3000	5.5000	5.3000	5.4500	+1.869%	99	726	-84.771%
2026-03-10	5.3500	5.3500	5.3500	5.3500	-4.464%	1	670	-84.486%
2026-03-09	5.7000	5.7000	5.1500	5.6000	+13.131%	47	670	-85.179%
2026-03-04	4.9000	4.9500	4.9000	4.9500	-1.980%	2	638	-83.232%
2026-03-02	5.0500	5.0500	5.0500	5.0500	+1.000%	2	638	-83.564%
2026-02-12	5.0100	5.0100	5.0000	5.0000	+16.279%	2	638	-83.400%
2026-02-11	4.3000	4.3000	4.3000	4.3000	-10.603%	3	639	-80.698%
2026-02-09	5.4700	5.4700	4.8100	4.8100	-8.555%	6	636	-82.744%
2026-02-06	5.0400	5.2600	5.0400	5.2600	-8.042%	5	640	-84.221%
2026-02-05	5.7200	5.7200	5.1800	5.7200	+50.131%	116	639	-85.490%
2026-02-04	3.8100	3.8100	3.8100	3.8100	+10.116%	1	559	-78.215%
2026-01-30	3.4600	3.4600	3.4600	3.4600	-2.535%	1	560	-76.012%
2026-01-29	3.5500	3.5500	3.5500	3.5500	+12.342%	2	560	-76.620%
2026-01-28	3.1600	3.1600	3.1600	3.1600	+2.265%	1	562	-73.734%
2026-01-26	3.0900	3.0900	3.0900	3.0900	-7.761%	1	562	-73.139%
2026-01-20	3.3000	3.3500	3.3000	3.3500	+65.025%	3	562	-75.224%
2025-12-30	2.0300	2.0300	2.0300	2.0300	-3.333%	1	560	-59.113%
2025-12-11	2.1000	2.1000	2.1000	2.1000	-9.871%	1	560	-60.476%
2025-12-09	2.3600	2.3600	2.3300	2.3300	-22.333%	2	560	-64.378%
2025-12-01	2.9500	3.0000	2.9400	3.0000	-13.545%	5	562	-72.333%
2025-11-26	3.4800	3.4800	3.4700	3.4700	-15.981%	6	564	-76.081%
2025-11-21	4.1300	4.1300	4.1300	4.1300	+16.338%	85	564	-79.903%
2025-11-19	3.5000	3.5500	3.5000	3.5500	+28.159%	78	564	-76.620%
2025-11-10	2.7700	2.7700	2.7700	2.7700	+42.051%	1	505	-70.036%
2025-10-28	1.9500	1.9500	1.9500	1.9500	-2.500%	2	504	-57.436%
2025-10-27	2.1000	2.1000	2.0000	2.0000	-34.426%	11	493	-58.500%
2025-10-23	3.1000	3.1000	3.0500	3.0500	-23.750%	27	493	-72.787%
2025-10-17	4.0000	4.0000	4.0000	4.0000	+5.541%	4	478	-79.250%
2025-10-15	3.7900	3.7900	3.7900	3.7900	-6.188%	1	474	-78.100%
2025-10-13	4.0400	4.0400	4.0400	4.0400	-13.118%	20	474	-79.455%
2025-10-10	4.6500	4.6500	4.6500	4.6500	+64.894%	4	487	-82.151%
2025-10-07	2.8100	2.8200	2.8100	2.8200	+13.253%	10	483	-70.567%
2025-09-24	2.4900	2.4900	2.4900	2.4900	-2.353%	1	483	-66.667%
2025-09-23	2.5500	2.5500	2.5500	2.5500	-3.409%	1	483	-67.451%
2025-09-22	2.6800	2.6900	2.6400	2.6400	-16.719%	13	483	-68.561%
2025-09-12	3.1700	3.1700	3.1700	3.1700	-11.944%	1	471	-73.817%
2025-09-11	3.6000	3.6000	3.6000	3.6000	-5.263%	1	471	-76.944%
2025-09-10	3.9500	4.0000	3.8000	3.8000	+4.110%	215	471	-78.158%
2025-08-27	3.5800	3.6500	3.5700	3.6500	0.000%	11	258	-77.260%
2025-08-26	3.6500	3.6500	3.6500	3.6500	-14.118%	31	226	-77.260%
2025-08-20	4.2500	4.2500	4.2500	4.2500	-2.299%	5	226	-80.471%
2025-08-12	4.3500	4.3500	4.3500	4.3500	-19.295%	1	226	-80.920%
2025-08-07	5.3500	5.3900	5.3500	5.3900	-0.185%	5	226	-84.601%
2025-08-05	5.4000	5.4000	5.4000	5.4000	+41.732%	2	226	-84.630%
2025-07-29	3.8100	3.8100	3.8100	3.8100	-13.409%	1	226	-78.215%
2025-07-25	4.6500	4.6500	4.4000	4.4000	-14.563%	22	226	-81.136%
2025-07-11	5.2000	5.2000	5.1500	5.1500	+3.000%	103	206	-83.883%
2025-07-09	4.8000	5.0000	4.8000	5.0000	-0.990%	36	103	-83.400%
2025-07-02	5.0500	5.0500	5.0500	5.0500	-9.009%	14	69	-83.564%
2025-06-27	5.5500	5.5500	5.5500	5.5500	-17.164%	34	69	-85.045%
2025-06-13	6.7000	6.7000	6.7000	6.7000	0.000%	70	35	-87.612%