Dark

QCOM20260918P120
QCOM Sep 18 2026 120.00 Put (QCOM260918P00120000)
option OPRA

EOD

Sep 9, 2026

0.0200+100.000%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0200	0.0200	0.0200	0.0200	+100.000%	6	3,060	0.000%
2026-09-03	0.0200	0.0200	0.0100	0.0100	-50.000%	2	3,060	+100.000%
2026-09-02	0.0400	0.0600	0.0200	0.0200	-50.000%	13	3,062	0.000%
2026-09-01	0.0400	0.0400	0.0400	0.0400	0.000%	6	3,068	-50.000%
2026-08-31	0.0400	0.0400	0.0400	0.0400	-33.333%	4	3,073	-50.000%
2026-08-28	0.0800	0.0800	0.0200	0.0600	+100.000%	13	3,077	-66.667%
2026-08-27	0.0800	0.0800	0.0300	0.0300	-40.000%	3	3,080	-33.333%
2026-08-26	0.1000	0.1000	0.0400	0.0500	0.000%	75	3,080	-60.000%
2026-08-25	0.0800	0.1100	0.0300	0.0500	-54.545%	18	3,152	-60.000%
2026-08-24	0.1800	0.3200	0.0500	0.1100	-35.294%	57	3,152	-81.818%
2026-08-21	0.1000	0.2300	0.0800	0.1700	+70.000%	663	3,155	-88.235%
2026-08-20	0.1600	0.1600	0.1000	0.1000	-33.333%	22	2,628	-80.000%
2026-08-19	0.1700	0.2000	0.1500	0.1500	0.000%	9	2,633	-86.667%
2026-08-18	0.1500	0.2000	0.1500	0.1500	-6.250%	5	2,627	-86.667%
2026-08-17	0.1300	0.2100	0.1300	0.1600	+14.286%	23	2,629	-87.500%
2026-08-14	0.1700	0.1800	0.1000	0.1400	-17.647%	157	2,617	-85.714%
2026-08-13	0.2300	0.2500	0.1000	0.1700	-19.048%	370	2,630	-88.235%
2026-08-12	0.2000	0.2700	0.2000	0.2100	-22.222%	109	2,337	-90.476%
2026-08-11	0.2700	0.2900	0.2400	0.2700	-18.182%	41	2,239	-92.593%
2026-08-10	0.3600	0.3600	0.3000	0.3300	-23.256%	34	2,242	-93.939%
2026-08-07	0.5300	0.6200	0.3700	0.4300	-41.892%	89	2,237	-95.349%
2026-08-06	0.9900	0.9900	0.7100	0.7400	-26.000%	45	2,282	-97.297%
2026-08-05	1.0800	1.1200	0.9300	1.0000	0.000%	42	2,278	-98.000%
2026-08-04	1.4300	1.4300	1.0000	1.0000	-46.809%	137	2,274	-98.000%
2026-08-03	2.3300	2.8400	1.8300	1.8800	-17.544%	310	2,292	-98.936%
2026-07-31	1.8900	2.6700	1.8900	2.2800	+17.526%	147	2,185	-99.123%
2026-07-30	3.0000	3.0000	1.9100	1.9400	-13.778%	106	2,148	-98.969%
2026-07-29	2.0700	2.3000	2.0000	2.2500	+11.386%	142	2,121	-99.111%
2026-07-28	1.7200	2.0400	1.6800	2.0200	+25.466%	109	2,158	-99.010%
2026-07-27	1.7500	1.7500	1.6100	1.6100	-11.538%	37	2,111	-98.758%
2026-07-24	1.8800	1.8800	1.5300	1.8200	-4.211%	20	2,103	-98.901%
2026-07-23	1.6200	1.9000	1.5800	1.9000	+18.012%	60	2,087	-98.947%
2026-07-22	1.6700	1.7000	1.6100	1.6100	-19.095%	60	2,082	-98.758%
2026-07-21	1.9500	1.9900	1.9500	1.9900	-0.500%	99	2,024	-98.995%
2026-07-20	2.1500	2.1500	1.9200	2.0000	-25.926%	19	2,094	-99.000%
2026-07-17	2.3700	2.7000	2.3500	2.7000	+25.581%	423	2,495	-99.259%
2026-07-16	2.1400	2.1500	2.0300	2.1500	+2.381%	22	2,461	-99.070%
2026-07-15	2.0000	2.1000	1.9000	2.1000	+7.143%	5	2,460	-99.048%
2026-07-14	1.4300	2.0000	1.4300	1.9600	+22.500%	30	2,463	-98.980%
2026-07-10	1.7900	1.7900	1.6000	1.6000	+10.345%	9	2,455	-98.750%
2026-07-09	1.7200	1.7200	1.4200	1.4500	-32.558%	8	2,455	-98.621%
2026-07-08	2.1000	2.1500	2.1000	2.1500	-3.587%	9	2,455	-99.070%
2026-07-07	2.0800	2.2700	2.0800	2.2300	+7.729%	19	2,458	-99.103%
2026-07-06	2.0700	2.0700	2.0700	2.0700	-25.271%	1	2,457	-99.034%
2026-07-02	2.2900	3.0000	2.2900	2.7700	+28.837%	36	2,439	-99.278%
2026-06-30	1.8800	2.2400	1.8800	2.1500	-8.120%	7	2,439	-99.070%
2026-06-26	1.5800	2.3400	1.5800	2.3400	+48.101%	544	2,441	-99.145%
2026-06-25	1.4700	1.5800	1.4700	1.5800	-31.897%	4	1,995	-98.734%
2026-06-24	2.1700	2.5000	2.1700	2.3200	+62.238%	18	1,995	-99.138%
2026-06-22	1.4300	1.4300	1.4300	1.4300	-18.286%	10	1,998	-98.601%
2026-06-16	1.7500	1.7500	1.7500	1.7500	-3.846%	10	1,998	-98.857%
2026-06-15	1.8200	1.8200	1.8200	1.8200	-21.888%	1	1,999	-98.901%
2026-06-12	2.5500	2.6300	2.3300	2.3300	-22.333%	4	1,999	-99.142%
2026-06-11	3.6000	3.6000	3.0000	3.0000	-22.078%	17	1,999	-99.333%
2026-06-10	3.2500	3.9500	3.1500	3.8500	+16.667%	72	1,998	-99.481%
2026-06-09	2.7200	3.3500	2.7200	3.3000	+49.321%	13	1,987	-99.394%
2026-06-08	2.0900	2.2100	2.0900	2.2100	-5.957%	6	1,978	-99.095%
2026-06-05	1.7700	2.3500	1.6700	2.3500	+55.629%	6	1,980	-99.149%
2026-06-04	1.5100	1.5100	1.5100	1.5100	-9.581%	1	1,984	-98.675%
2026-06-02	1.6700	1.6700	1.6700	1.6700	+11.333%	1	1,985	-98.802%
2026-06-01	1.8000	1.8600	1.5000	1.5000	+7.914%	16	1,986	-98.667%
2026-05-29	1.2000	1.3900	1.2000	1.3900	-30.500%	3	1,982	-98.561%
2026-05-27	2.0000	2.0000	2.0000	2.0000	+25.000%	1	1,983	-99.000%
2026-05-26	1.7000	2.0000	1.6000	1.6000	+7.383%	350	1,961	-98.750%
2026-05-22	1.5200	1.5200	1.4900	1.4900	-16.760%	2	2,019	-98.658%
2026-05-21	2.0700	2.3500	1.7900	1.7900	-17.130%	162	2,020	-98.883%
2026-05-20	2.0700	2.2300	2.0700	2.1600	+23.429%	5	2,020	-99.074%
2026-05-18	2.2000	2.2000	1.7500	1.7500	-9.794%	20	1,919	-98.857%
2026-05-15	1.9400	1.9400	1.9400	1.9400	-11.416%	1	1,919	-98.969%
2026-05-14	2.0200	2.1900	2.0100	2.1900	+28.824%	8	1,939	-99.087%
2026-05-12	1.5000	1.7000	1.4300	1.7000	-3.955%	9	1,939	-98.824%
2026-05-11	1.7700	1.7700	1.7700	1.7700	+4.118%	5	1,939	-98.870%
2026-05-08	1.4000	1.7000	1.4000	1.7000	+24.088%	8	1,941	-98.824%
2026-05-07	1.5900	1.5900	1.3700	1.3700	-14.375%	2	1,942	-98.540%
2026-05-06	1.4700	1.6000	1.4500	1.6000	-19.192%	13	1,942	-98.750%
2026-05-05	2.0600	2.0600	1.8400	1.9800	-7.907%	3	1,942	-98.990%
2026-05-04	1.6900	2.1500	1.5700	2.1500	+8.040%	80	1,943	-99.070%
2026-05-01	1.9600	2.0100	1.9600	1.9900	+9.945%	6	1,905	-98.995%
2026-04-30	2.1100	2.1100	1.7400	1.8100	-50.411%	32	1,905	-98.895%
2026-04-29	3.9000	3.9000	3.5500	3.6500	-17.045%	41	1,901	-99.452%
2026-04-28	5.4500	5.5300	4.4000	4.4000	-12.000%	20	1,931	-99.545%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+1.010%	4	1,925	-99.600%
2026-04-24	5.2500	5.3000	4.9000	4.9500	-31.345%	34	1,926	-99.596%
2026-04-23	6.5500	7.2100	6.5500	7.2100	+18.197%	26	1,929	-99.723%
2026-04-21	6.1000	6.2000	6.0900	6.1000	+3.041%	27	1,938	-99.672%
2026-04-20	5.9000	6.0500	5.8000	5.9200	-6.772%	42	1,938	-99.662%
2026-04-17	6.3000	6.3500	6.3000	6.3500	-9.929%	2	1,926	-99.685%
2026-04-16	7.5500	7.5500	7.0500	7.0500	-9.032%	8	1,925	-99.716%
2026-04-14	7.9500	7.9500	7.7500	7.7500	-9.884%	2	1,924	-99.742%
2026-04-13	9.1000	9.1000	8.6000	8.6000	-4.444%	49	1,924	-99.767%
2026-04-10	9.0500	9.0500	8.9500	9.0000	-1.099%	6	1,889	-99.778%
2026-04-09	9.1300	9.4500	9.1000	9.1000	-5.699%	58	1,884	-99.780%
2026-04-08	9.0800	9.7000	9.0800	9.6500	-13.453%	39	1,922	-99.793%
2026-04-07	10.8700	11.6000	10.7000	11.1500	+7.522%	33	1,885	-99.821%
2026-04-06	9.8500	10.4500	9.7000	10.3700	+1.866%	23	1,885	-99.807%
2026-04-02	10.5200	10.9000	10.1800	10.1800	+12.486%	24	1,875	-99.804%
2026-04-01	9.0500	9.0500	9.0500	9.0500	-8.122%	13	1,875	-99.779%
2026-03-31	10.4500	10.4500	9.8000	9.8500	-4.369%	120	1,869	-99.797%
2026-03-30	10.1500	10.3000	10.1500	10.3000	-2.647%	18	1,812	-99.806%
2026-03-27	10.0500	10.5800	9.6000	10.5800	+16.264%	52	1,797	-99.811%
2026-03-26	9.1000	9.1000	9.0500	9.1000	+4.598%	73	1,780	-99.780%
2026-03-25	8.8000	8.8000	8.7000	8.7000	-10.309%	10	1,741	-99.770%
2026-03-24	10.0000	10.0000	9.7000	9.7000	-3.483%	7	1,735	-99.794%
2026-03-23	9.4000	10.0500	9.4000	10.0500	+4.688%	4	1,732	-99.801%
2026-03-20	8.7500	9.6000	8.7000	9.6000	+4.348%	65	1,728	-99.792%
2026-03-19	9.1000	9.3000	9.1000	9.2000	-4.465%	28	1,717	-99.783%
2026-03-18	9.1000	9.6300	9.1000	9.6300	+10.817%	4	1,712	-99.792%
2026-03-17	8.2700	8.6900	8.2700	8.6900	-9.005%	5	1,712	-99.770%
2026-03-16	9.5500	9.5500	9.5500	9.5500	-4.500%	4	1,712	-99.791%
2026-03-13	9.3100	10.0000	9.3100	10.0000	+4.167%	5	1,708	-99.800%
2026-03-12	9.3000	9.6000	9.2500	9.6000	+17.073%	16	1,703	-99.792%
2026-03-11	8.0500	8.2500	8.0500	8.2000	+2.117%	11	1,697	-99.756%
2026-03-10	8.0300	8.0300	8.0300	8.0300	-5.529%	1	1,690	-99.751%
2026-03-09	8.1500	8.5000	8.0000	8.5000	+9.677%	21	1,688	-99.765%
2026-03-06	8.0000	8.0000	7.7500	7.7500	+4.730%	3	1,683	-99.742%
2026-03-05	7.1000	7.4000	7.0500	7.4000	+2.778%	16	1,682	-99.730%
2026-03-04	7.5000	7.5000	7.2000	7.2000	-2.703%	13	1,676	-99.722%
2026-03-03	7.6600	7.9500	7.4000	7.4000	+6.017%	21	1,664	-99.730%
2026-03-02	7.3000	7.5500	6.9300	6.9800	+7.385%	22	1,650	-99.713%
2026-02-27	6.6500	6.7000	6.5000	6.5000	+9.244%	51	1,636	-99.692%
2026-02-26	5.9500	5.9500	5.9500	5.9500	+4.021%	4	1,611	-99.664%
2026-02-25	5.7200	5.7200	5.7200	5.7200	-7.443%	2	1,610	-99.650%
2026-02-24	6.7000	6.7000	6.1800	6.1800	-11.714%	5	1,610	-99.676%
2026-02-23	6.7500	7.0000	6.7500	7.0000	+0.719%	405	1,610	-99.714%
2026-02-19	6.9500	6.9500	6.9500	6.9500	+1.757%	1	1,205	-99.712%
2026-02-18	6.8300	6.8300	6.8300	6.8300	+5.077%	2	1,206	-99.707%
2026-02-17	6.5000	6.5000	6.5000	6.5000	-12.985%	1	1,208	-99.692%
2026-02-13	7.7600	7.7600	7.4700	7.4700	+6.259%	13	1,195	-99.732%
2026-02-11	7.0300	7.0300	7.0300	7.0300	-6.267%	1	1,195	-99.716%
2026-02-10	7.5000	7.5000	7.5000	7.5000	0.000%	50	1,195	-99.733%
2026-02-09	7.5000	7.5000	7.5000	7.5000	-8.537%	1	1,183	-99.733%
2026-02-06	8.6000	8.6000	7.8000	8.2000	-5.202%	32	1,182	-99.756%
2026-02-05	8.5000	9.2500	7.9500	8.6500	+50.435%	89	1,156	-99.769%
2026-02-04	5.6700	5.7500	5.6000	5.7500	-10.853%	13	1,128	-99.652%
2026-02-03	6.4500	6.4500	6.4500	6.4500	+17.273%	1	1,125	-99.690%
2026-01-30	5.3200	5.5000	5.3200	5.5000	+39.949%	14	1,124	-99.636%
2026-01-15	3.7000	3.9300	3.7000	3.9300	-2.963%	303	1,115	-99.491%
2026-01-14	4.0000	4.0500	4.0000	4.0500	+9.459%	3	855	-99.506%
2026-01-13	3.7000	3.7000	3.7000	3.7000	+33.094%	1	856	-99.459%
2026-01-09	2.6000	2.7800	2.6000	2.7800	+6.923%	19	856	-99.281%
2026-01-08	2.6100	2.6100	2.6000	2.6000	-5.797%	16	841	-99.231%
2026-01-07	2.7600	2.7600	2.7600	2.7600	-5.479%	10	841	-99.275%
2026-01-05	2.8300	2.9200	2.8300	2.9200	-7.006%	50	841	-99.315%
2026-01-02	3.1500	3.1500	3.1400	3.1400	+2.951%	6	841	-99.363%
2025-12-26	3.0500	3.0500	3.0500	3.0500	-1.613%	1	840	-99.344%
2025-12-24	3.1000	3.1000	3.0500	3.1000	-2.821%	110	827	-99.355%
2025-12-19	3.2500	3.2500	3.1900	3.1900	-3.333%	8	827	-99.373%
2025-12-17	3.3000	3.3000	3.2600	3.3000	-8.333%	5	821	-99.394%
2025-12-05	3.5500	3.6000	3.5500	3.6000	-27.711%	4	823	-99.444%
2025-11-24	4.9800	4.9800	4.9800	4.9800	+7.559%	15	819	-99.598%
2025-11-17	4.6000	4.6300	4.6000	4.6300	+25.815%	3	819	-99.568%
2025-11-12	3.7000	3.7000	3.6800	3.6800	-16.930%	43	821	-99.457%
2025-11-10	4.4300	4.4300	4.4300	4.4300	+0.682%	1	788	-99.549%
2025-11-06	4.1000	4.6100	4.1000	4.4000	+4.762%	48	788	-99.545%
2025-11-05	4.2000	4.3500	4.2000	4.2000	+6.329%	40	742	-99.524%
2025-10-31	3.9500	3.9500	3.9500	3.9500	+6.757%	4	707	-99.494%
2025-10-30	3.7000	3.7000	3.7000	3.7000	-5.128%	10	703	-99.459%
2025-10-29	3.6000	3.9000	3.6000	3.9000	+16.418%	7	693	-99.487%
2025-10-28	3.3000	3.3500	3.3000	3.3500	+7.372%	2	693	-99.403%
2025-10-27	3.1300	3.1300	3.1200	3.1200	-33.047%	12	695	-99.359%
2025-10-21	4.6600	4.6600	4.6600	4.6600	-10.385%	2	695	-99.571%
2025-10-16	5.2000	5.2000	5.2000	5.2000	-6.306%	1	693	-99.615%
2025-10-15	5.5000	5.5500	5.5000	5.5500	-6.723%	18	694	-99.640%
2025-10-13	6.9700	6.9700	5.9000	5.9500	-0.833%	5	681	-99.664%
2025-10-10	4.9500	6.0000	4.9500	6.0000	+22.449%	2	681	-99.667%
2025-10-09	4.6500	4.9000	4.6500	4.9000	+24.051%	47	681	-99.592%
2025-10-02	3.9500	3.9500	3.9400	3.9500	-8.140%	4	659	-99.494%
2025-09-30	4.3000	4.3000	4.3000	4.3000	+14.058%	1	658	-99.535%
2025-09-24	3.7700	3.7700	3.7700	3.7700	-3.333%	1	657	-99.469%
2025-09-22	3.9000	3.9000	3.9000	3.9000	-1.763%	4	656	-99.487%
2025-09-19	3.9700	3.9700	3.9700	3.9700	-3.171%	1	655	-99.496%
2025-09-18	4.0000	4.1000	3.9500	4.1000	-7.865%	17	654	-99.512%
2025-09-16	4.4000	4.4500	4.4000	4.4500	-6.904%	18	657	-99.551%
2025-09-15	4.8500	4.8500	4.7500	4.7800	+0.632%	11	657	-99.582%
2025-09-12	4.7500	4.7500	4.7500	4.7500	-3.061%	2	657	-99.579%
2025-09-11	5.3000	5.3000	4.9000	4.9000	-14.035%	4	657	-99.592%
2025-09-10	5.5500	5.8000	5.5500	5.7000	+11.765%	15	657	-99.649%
2025-09-08	5.1000	5.1000	5.1000	5.1000	-1.923%	1	646	-99.608%
2025-09-05	5.0500	5.2000	5.0500	5.2000	+0.971%	3	646	-99.615%
2025-09-04	5.1500	5.1500	5.1500	5.1500	-5.505%	1	645	-99.612%
2025-09-03	5.3500	5.4500	5.3500	5.4500	+5.825%	25	645	-99.633%
2025-08-28	5.1500	5.1500	5.1500	5.1500	-5.505%	6	620	-99.612%
2025-08-27	5.3000	5.4500	5.3000	5.4500	-2.679%	80	620	-99.633%
2025-08-22	5.3500	5.6000	5.3500	5.6000	-7.438%	20	565	-99.643%
2025-08-13	6.0500	6.0500	6.0500	6.0500	-5.321%	3	567	-99.669%
2025-08-12	6.3900	6.3900	6.3900	6.3900	-8.058%	10	570	-99.687%
2025-08-11	6.9500	6.9500	6.9500	6.9500	-7.333%	3	560	-99.712%
2025-08-08	7.5000	7.5000	7.5000	7.5000	-5.063%	6	557	-99.733%
2025-08-07	7.9500	7.9500	7.9000	7.9000	-0.629%	6	557	-99.747%
2025-08-06	7.9500	7.9500	7.9500	7.9500	+4.605%	4	557	-99.748%
2025-08-05	7.8000	7.8000	7.6000	7.6000	-0.654%	17	557	-99.737%
2025-08-04	7.6500	7.6500	7.6500	7.6500	-1.290%	17	555	-99.739%
2025-08-01	8.2400	8.5000	7.7500	7.7500	-3.727%	196	552	-99.742%
2025-07-31	7.2500	8.0500	7.2000	8.0500	+40.489%	13	454	-99.752%
2025-07-30	5.8000	5.8000	5.7300	5.7300	+1.416%	6	445	-99.651%
2025-07-29	5.6500	5.6500	5.6500	5.6500	-14.394%	4	445	-99.646%
2025-07-24	6.6400	6.7300	6.6000	6.6000	+0.763%	3	446	-99.697%
2025-07-23	6.4500	6.5500	6.4500	6.5500	-2.963%	27	446	-99.695%
2025-07-22	6.7500	6.7500	6.7500	6.7500	+3.846%	3	434	-99.704%
2025-07-21	6.5000	6.5000	6.5000	6.5000	-11.565%	3	434	-99.692%
2025-07-18	7.5000	7.5000	7.3500	7.3500	-5.161%	67	437	-99.728%
2025-07-17	7.7500	7.7500	7.7500	7.7500	-1.274%	4	381	-99.742%
2025-07-16	7.8500	7.8500	7.8500	7.8500	+1.948%	8	381	-99.745%
2025-07-15	7.7000	7.7000	7.7000	7.7000	-0.645%	7	381	-99.740%
2025-07-14	7.5000	7.7500	7.5000	7.7500	+10.714%	9	381	-99.742%
2025-07-09	7.2000	7.2000	7.0000	7.0000	-10.256%	76	376	-99.714%
2025-06-27	7.6000	7.8000	7.4200	7.8000	-30.973%	91	302	-99.744%
2025-05-30	11.5000	11.5000	11.3000	11.3000	+6.604%	542	272	-99.823%
2025-05-29	10.6000	10.6000	10.6000	10.6000	0.000%	1	1	-99.811%