Dark

QCOM20260918P115
QCOM Sep 18 2026 115.00 Put (QCOM260918P00115000)
option OPRA

EOD

Jul 27, 2026

1.02-23.308%(-0.31)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.0500	1.1700	1.0200	1.0200	-23.308%	38	4,704	0.000%
2026-07-24	1.3000	1.3500	1.0700	1.3300	+6.400%	1,497	4,702	-23.308%
2026-07-23	1.1900	1.2500	1.1800	1.2500	+4.167%	25	3,371	-18.400%
2026-07-22	1.3000	1.3000	1.2000	1.2000	-19.463%	29	3,369	-15.000%
2026-07-21	1.4900	1.5100	1.4900	1.4900	-10.241%	18	3,368	-31.544%
2026-07-20	1.5800	1.7000	1.4800	1.6600	-14.433%	48	3,353	-38.554%
2026-07-17	1.7800	1.9400	1.7800	1.9400	+15.476%	861	3,330	-47.423%
2026-07-16	1.5900	1.6800	1.5000	1.6800	+17.483%	208	2,961	-39.286%
2026-07-15	1.4700	1.4700	1.4300	1.4300	-6.536%	11	2,961	-28.671%
2026-07-14	1.5200	1.5300	1.4600	1.5300	+37.838%	48	2,961	-33.333%
2026-07-13	1.3100	1.3100	1.1100	1.1100	-19.565%	44	2,914	-8.108%
2026-07-09	1.3800	1.3800	1.3800	1.3800	-13.208%	1	2,874	-26.087%
2026-07-08	1.5700	1.5900	1.5700	1.5900	-1.852%	2	2,874	-35.849%
2026-07-07	1.7700	1.7700	1.6200	1.6200	-1.818%	11	2,874	-37.037%
2026-07-06	1.6500	1.6500	1.6500	1.6500	-13.613%	1	2,865	-38.182%
2026-07-02	1.9100	1.9100	1.9100	1.9100	+7.910%	1	2,865	-46.597%
2026-07-01	1.7300	1.7700	1.6800	1.7700	+3.509%	10	2,865	-42.373%
2026-06-30	1.6700	1.7100	1.6700	1.7100	+14.000%	3	2,859	-40.351%
2026-06-29	1.6100	1.6100	1.5000	1.5000	+17.188%	2	2,862	-32.000%
2026-06-25	1.0400	1.2800	1.0400	1.2800	-30.055%	7	2,862	-20.313%
2026-06-24	1.8500	1.8500	1.8300	1.8300	+10.241%	11	2,863	-44.262%
2026-06-23	1.6600	1.6600	1.6600	1.6600	+44.348%	25	2,853	-38.554%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-47.727%	10	2,853	-11.304%
2026-06-11	2.8600	2.8600	2.2000	2.2000	-31.250%	16	2,853	-53.636%
2026-06-10	2.6400	3.2000	2.5700	3.2000	+6.667%	23	2,867	-68.125%
2026-06-09	2.1500	3.0000	2.1500	3.0000	+59.574%	739	2,885	-66.000%
2026-06-05	1.8800	1.8800	1.8800	1.8800	+28.767%	1	2,588	-45.745%
2026-06-04	1.2600	1.4600	1.2600	1.4600	+6.569%	25	2,588	-30.137%
2026-06-02	1.3700	1.3700	1.3700	1.3700	+52.222%	6	2,588	-25.547%
2026-05-29	0.9800	0.9800	0.9000	0.9000	-21.053%	2	2,594	+13.333%
2026-05-28	1.0700	1.1400	1.0700	1.1400	-32.544%	2	2,593	-10.526%
2026-05-27	1.5500	1.6900	1.5500	1.6900	+35.200%	4	2,592	-39.645%
2026-05-26	1.5000	1.7200	1.2500	1.2500	+3.306%	428	2,592	-18.400%
2026-05-22	1.3500	1.3500	1.2000	1.2100	-14.789%	26	2,992	-15.702%
2026-05-21	1.4200	1.4200	1.4200	1.4200	-5.333%	5	2,987	-28.169%
2026-05-19	1.5000	1.5000	1.5000	1.5000	+4.895%	1	2,987	-32.000%
2026-05-18	1.6200	1.6200	1.4300	1.4300	-5.921%	5	2,987	-28.671%
2026-05-15	1.6000	1.6000	1.5200	1.5200	+10.949%	2	2,987	-32.895%
2026-05-12	1.3700	1.3700	1.3700	1.3700	+16.102%	1	2,991	-25.547%
2026-05-08	1.1800	1.1800	1.1800	1.1800	+7.273%	1	2,991	-13.559%
2026-05-07	1.4400	1.5000	1.1000	1.1000	-6.780%	40	2,992	-7.273%
2026-05-06	1.1800	1.1800	1.1800	1.1800	-16.901%	1	3,028	-13.559%
2026-05-05	1.5800	1.5800	1.4000	1.4200	-5.960%	3	3,028	-28.169%
2026-05-04	1.5100	1.5100	1.5100	1.5100	+17.969%	205	3,029	-32.450%
2026-05-01	1.5000	1.5000	1.2800	1.2800	-16.340%	4	3,029	-20.313%
2026-04-30	1.7000	1.7000	1.3900	1.5300	-44.964%	42	3,029	-33.333%
2026-04-29	3.3200	3.3200	2.7800	2.7800	-18.235%	476	3,044	-63.309%
2026-04-28	4.0200	4.0500	3.3300	3.4000	-17.073%	74	2,963	-70.000%
2026-04-27	3.1000	4.4000	3.1000	4.1000	0.000%	26	3,027	-75.122%
2026-04-24	3.9500	4.1000	3.9000	4.1000	-25.455%	208	3,039	-75.122%
2026-04-23	4.7200	5.5000	4.7200	5.5000	+17.021%	34	2,999	-81.455%
2026-04-21	4.5500	4.7000	4.5000	4.7000	+2.174%	48	3,010	-78.298%
2026-04-20	4.6000	4.6500	4.5500	4.6000	-6.122%	38	3,042	-77.826%
2026-04-17	4.9000	4.9000	4.7500	4.9000	-10.909%	47	3,035	-79.184%
2026-04-16	5.5000	5.5000	5.5000	5.5000	-10.569%	1	3,011	-81.455%
2026-04-14	6.1500	6.1500	6.1500	6.1500	-6.818%	3	3,012	-83.415%
2026-04-13	7.2500	7.2500	6.6000	6.6000	-9.589%	2	3,009	-84.545%
2026-04-10	7.3500	7.3500	7.1500	7.3000	-3.311%	57	3,009	-86.027%
2026-04-09	7.6000	7.7000	7.5000	7.5500	-16.111%	26	3,002	-86.490%
2026-04-07	8.7000	9.1500	8.7000	9.0000	+9.356%	7	2,983	-88.667%
2026-04-06	8.2300	8.2300	8.2300	8.2300	-0.242%	2	2,981	-87.606%
2026-04-02	9.0000	9.0000	8.2500	8.2500	+4.430%	71	2,936	-87.636%
2026-04-01	7.5500	7.9000	7.5500	7.9000	-5.389%	19	2,936	-87.089%
2026-03-31	8.3500	8.3500	8.3500	8.3500	+0.120%	1	2,936	-87.784%
2026-03-30	8.4000	8.4000	8.3400	8.3400	+6.923%	4	2,936	-87.770%
2026-03-27	8.2000	8.2000	7.8000	7.8000	+6.122%	4	2,934	-86.923%
2026-03-26	7.1500	7.3500	7.1000	7.3500	+5.000%	48	2,934	-86.122%
2026-03-25	7.0000	7.0000	7.0000	7.0000	-12.500%	21	2,889	-85.429%
2026-03-24	7.9500	8.0000	7.8600	8.0000	+8.108%	110	2,890	-87.250%
2026-03-23	7.2500	7.4000	7.2500	7.4000	-1.333%	19	2,886	-86.216%
2026-03-20	7.1000	7.5000	7.1000	7.5000	+2.041%	56	2,867	-86.400%
2026-03-19	7.7500	7.7500	7.2000	7.3500	-3.922%	255	2,812	-86.122%
2026-03-18	7.5000	7.6500	7.4000	7.6500	+7.746%	145	2,564	-86.667%
2026-03-17	7.0500	7.1500	7.0500	7.1000	-8.387%	43	2,419	-85.634%
2026-03-16	7.8100	7.8100	7.7500	7.7500	-5.257%	2	2,378	-86.839%
2026-03-13	7.4500	8.1800	7.3000	8.1800	+3.544%	105	2,377	-87.531%
2026-03-12	7.2500	7.9000	7.2500	7.9000	+16.176%	38	2,322	-87.089%
2026-03-11	6.6500	6.8000	6.6500	6.8000	+3.030%	97	2,301	-85.000%
2026-03-10	7.2000	7.2000	6.5000	6.6000	-4.348%	12	2,273	-84.545%
2026-03-09	6.9400	7.2000	6.4000	6.9000	+6.317%	353	2,265	-85.217%
2026-03-06	7.0700	7.0700	6.4900	6.4900	+2.205%	14	2,115	-84.284%
2026-03-05	6.4500	6.4500	6.2500	6.3500	+3.252%	118	2,104	-83.937%
2026-03-04	6.0500	6.1500	6.0500	6.1500	+29.474%	3	2,034	-83.415%
2026-02-25	4.7500	4.7500	4.7500	4.7500	-5.000%	4	2,034	-78.526%
2026-02-24	5.0000	5.0000	5.0000	5.0000	-3.846%	1	2,034	-79.600%
2026-02-19	5.2000	5.2000	5.2000	5.2000	-5.455%	2	2,035	-80.385%
2026-02-11	5.4500	5.5000	5.4500	5.5000	-5.172%	15	2,033	-81.455%
2026-02-09	5.8000	5.8500	5.8000	5.8000	-17.143%	182	2,063	-82.414%
2026-02-05	6.6700	7.0000	6.4600	7.0000	+30.841%	108	1,955	-85.429%
2026-02-03	5.3500	5.3500	5.3500	5.3500	+28.916%	10	1,866	-80.935%
2026-01-28	4.1500	4.1500	4.1500	4.1500	+15.278%	1	1,866	-75.422%
2026-01-23	3.6000	3.6000	3.6000	3.6000	-10.000%	4	1,865	-71.667%
2026-01-20	3.7900	4.0000	3.7900	4.0000	+17.647%	7	1,865	-74.500%
2026-01-16	3.4000	3.4000	3.4000	3.4000	+27.820%	10	1,861	-70.000%
2026-01-12	2.6600	2.6600	2.6600	2.6600	+6.400%	20	1,861	-61.654%
2025-12-30	2.5000	2.5000	2.5000	2.5000	-10.394%	1	1,861	-59.200%
2025-12-11	2.7900	2.7900	2.7900	2.7900	-19.130%	1	1,862	-63.441%
2025-12-02	3.4500	3.4500	3.4500	3.4500	-3.361%	1	1,862	-70.435%
2025-12-01	3.5700	3.5700	3.5700	3.5700	-16.977%	1	1,862	-71.429%
2025-11-19	4.2000	4.3000	4.2000	4.3000	+24.638%	122	1,861	-76.279%
2025-11-14	3.5000	3.5000	3.4500	3.4500	+1.471%	12	1,771	-70.435%
2025-11-12	3.4000	3.4000	3.4000	3.4000	-5.556%	1	1,759	-70.000%
2025-11-10	3.5000	3.6000	3.5000	3.6000	-15.294%	33	1,759	-71.667%
2025-11-07	4.2500	4.2500	4.2500	4.2500	+30.769%	4	1,751	-76.000%
2025-10-29	3.3000	3.3000	3.2500	3.2500	+1.562%	3	1,749	-68.615%
2025-10-28	3.2000	3.2000	3.2000	3.2000	+28.000%	3	1,748	-68.125%
2025-10-27	2.5000	2.5000	2.5000	2.5000	-32.432%	1	1,748	-59.200%
2025-10-24	3.7000	3.7000	3.7000	3.7000	0.000%	4	1,748	-72.432%
2025-10-23	3.7000	3.7000	3.7000	3.7000	-17.778%	1	1,744	-72.432%
2025-10-16	4.5000	4.5000	4.5000	4.5000	+23.288%	1	1,744	-77.333%
2025-10-15	3.6500	3.6500	3.6500	3.6500	-21.842%	1	1,744	-72.055%
2025-10-13	5.0500	5.0500	4.6700	4.6700	-22.296%	11	1,744	-78.158%
2025-10-10	6.0100	6.0100	6.0100	6.0100	+52.152%	1	1,748	-83.028%
2025-10-09	3.8500	4.0500	3.8000	3.9500	+8.219%	27	1,747	-74.177%
2025-10-08	3.6500	3.6500	3.6500	3.6500	+2.817%	7	1,764	-72.055%
2025-10-07	3.5500	3.5500	3.5500	3.5500	+4.412%	1	1,764	-71.268%
2025-10-06	3.4000	3.4000	3.4000	3.4000	+1.493%	2	1,764	-70.000%
2025-10-03	3.3500	3.3500	3.3500	3.3500	-5.634%	4	1,764	-69.552%
2025-10-01	3.5500	3.6000	3.5500	3.5500	-1.389%	56	1,760	-71.268%
2025-09-30	3.6000	3.6000	3.6000	3.6000	-0.552%	1	1,753	-71.667%
2025-09-29	3.6200	3.6200	3.6200	3.6200	+19.868%	1	1,753	-71.823%
2025-09-24	3.0200	3.0200	3.0200	3.0200	-4.127%	1	1,752	-66.225%
2025-09-23	3.1500	3.1500	3.1500	3.1500	-3.077%	1	1,752	-67.619%
2025-09-18	3.2500	3.2500	3.2500	3.2500	-30.108%	1	1,753	-68.615%
2025-09-10	4.7000	4.8000	4.6500	4.6500	+3.333%	29	1,752	-78.065%
2025-08-27	4.5000	4.5000	4.3000	4.5000	-6.250%	70	1,739	-77.333%
2025-08-25	4.8000	4.9000	4.8000	4.8000	-8.745%	27	1,678	-78.750%
2025-08-21	5.2600	5.2600	5.2600	5.2600	+1.154%	1	1,675	-80.608%
2025-08-20	5.3000	5.3000	5.2000	5.2000	+9.474%	2	1,675	-80.385%
2025-08-19	4.7000	4.7500	4.7000	4.7500	+4.396%	9	1,673	-78.526%
2025-08-18	4.5500	4.5500	4.5500	4.5500	-5.208%	2	1,670	-77.582%
2025-08-13	4.9300	5.1500	4.8000	4.8000	-7.869%	769	1,668	-78.750%
2025-08-12	5.3500	5.3500	5.1500	5.2100	-15.968%	436	991	-80.422%
2025-08-08	6.2000	6.2000	6.2000	6.2000	-4.615%	7	686	-83.548%
2025-08-06	6.5500	6.6000	6.4500	6.5000	+4.839%	111	686	-84.308%
2025-08-05	6.2000	6.2000	6.1500	6.2000	+5.085%	150	586	-83.548%
2025-07-31	5.9000	5.9000	5.9000	5.9000	+21.649%	8	561	-82.712%
2025-07-30	4.8500	4.8500	4.8500	4.8500	+5.435%	4	561	-78.969%
2025-07-29	4.6000	4.6000	4.6000	4.6000	-9.804%	4	561	-77.826%
2025-07-28	5.1000	5.1000	5.1000	5.1000	-6.422%	2	561	-80.000%
2025-07-24	5.4500	5.4500	5.4500	5.4500	-0.909%	2	561	-81.284%
2025-07-23	5.5000	5.5000	5.5000	5.5000	+6.589%	102	561	-81.455%
2025-07-21	5.4700	5.4700	5.1600	5.1600	-16.774%	4	459	-80.233%
2025-07-18	6.3000	6.3000	6.2000	6.2000	-3.876%	70	459	-83.548%
2025-07-17	6.6000	6.6000	6.4500	6.4500	0.000%	3	429	-84.186%
2025-07-16	6.4500	6.4500	6.4500	6.4500	+6.612%	9	426	-84.186%
2025-07-14	6.0500	6.0500	6.0500	6.0500	+1.681%	1	417	-83.140%
2025-07-11	6.2000	6.2000	5.9500	5.9500	+2.941%	102	417	-82.857%
2025-07-10	5.7800	5.7800	5.7800	5.7800	-2.857%	1	323	-82.353%
2025-07-09	6.1500	6.1500	5.9500	5.9500	-5.556%	323	323	-82.857%
2025-06-30	6.3000	6.3000	6.3000	6.3000	-2.778%	3	2	-83.810%
2025-06-27	6.5000	6.5000	6.4800	6.4800	0.000%	5	5	-84.259%