Dark

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

EOD

Jul 27, 2026

1.61-11.538%(-0.21)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.7500	1.7500	1.6100	1.6100	-11.538%	37	2,111	0.000%
2026-07-24	1.8800	1.8800	1.5300	1.8200	-4.211%	20	2,103	-11.538%
2026-07-23	1.6200	1.9000	1.5800	1.9000	+18.012%	60	2,087	-15.263%
2026-07-22	1.6700	1.7000	1.6100	1.6100	-19.095%	60	2,082	0.000%
2026-07-21	1.9500	1.9900	1.9500	1.9900	-0.500%	99	2,024	-19.095%
2026-07-20	2.1500	2.1500	1.9200	2.0000	-25.926%	19	2,094	-19.500%
2026-07-17	2.3700	2.7000	2.3500	2.7000	+25.581%	423	2,495	-40.370%
2026-07-16	2.1400	2.1500	2.0300	2.1500	+2.381%	22	2,461	-25.116%
2026-07-15	2.0000	2.1000	1.9000	2.1000	+7.143%	5	2,460	-23.333%
2026-07-14	1.4300	2.0000	1.4300	1.9600	+22.500%	30	2,463	-17.857%
2026-07-10	1.7900	1.7900	1.6000	1.6000	+10.345%	9	2,455	+0.625%
2026-07-09	1.7200	1.7200	1.4200	1.4500	-32.558%	8	2,455	+11.034%
2026-07-08	2.1000	2.1500	2.1000	2.1500	-3.587%	9	2,455	-25.116%
2026-07-07	2.0800	2.2700	2.0800	2.2300	+7.729%	19	2,458	-27.803%
2026-07-06	2.0700	2.0700	2.0700	2.0700	-25.271%	1	2,457	-22.222%
2026-07-02	2.2900	3.0000	2.2900	2.7700	+28.837%	36	2,439	-41.877%
2026-06-30	1.8800	2.2400	1.8800	2.1500	-8.120%	7	2,439	-25.116%
2026-06-26	1.5800	2.3400	1.5800	2.3400	+48.101%	544	2,441	-31.197%
2026-06-25	1.4700	1.5800	1.4700	1.5800	-31.897%	4	1,995	+1.899%
2026-06-24	2.1700	2.5000	2.1700	2.3200	+62.238%	18	1,995	-30.603%
2026-06-22	1.4300	1.4300	1.4300	1.4300	-18.286%	10	1,998	+12.587%
2026-06-16	1.7500	1.7500	1.7500	1.7500	-3.846%	10	1,998	-8.000%
2026-06-15	1.8200	1.8200	1.8200	1.8200	-21.888%	1	1,999	-11.538%
2026-06-12	2.5500	2.6300	2.3300	2.3300	-22.333%	4	1,999	-30.901%
2026-06-11	3.6000	3.6000	3.0000	3.0000	-22.078%	17	1,999	-46.333%
2026-06-10	3.2500	3.9500	3.1500	3.8500	+16.667%	72	1,998	-58.182%
2026-06-09	2.7200	3.3500	2.7200	3.3000	+49.321%	13	1,987	-51.212%
2026-06-08	2.0900	2.2100	2.0900	2.2100	-5.957%	6	1,978	-27.149%
2026-06-05	1.7700	2.3500	1.6700	2.3500	+55.629%	6	1,980	-31.489%
2026-06-04	1.5100	1.5100	1.5100	1.5100	-9.581%	1	1,984	+6.623%
2026-06-02	1.6700	1.6700	1.6700	1.6700	+11.333%	1	1,985	-3.593%
2026-06-01	1.8000	1.8600	1.5000	1.5000	+7.914%	16	1,986	+7.333%
2026-05-29	1.2000	1.3900	1.2000	1.3900	-30.500%	3	1,982	+15.827%
2026-05-27	2.0000	2.0000	2.0000	2.0000	+25.000%	1	1,983	-19.500%
2026-05-26	1.7000	2.0000	1.6000	1.6000	+7.383%	350	1,961	+0.625%
2026-05-22	1.5200	1.5200	1.4900	1.4900	-16.760%	2	2,019	+8.054%
2026-05-21	2.0700	2.3500	1.7900	1.7900	-17.130%	162	2,020	-10.056%
2026-05-20	2.0700	2.2300	2.0700	2.1600	+23.429%	5	2,020	-25.463%
2026-05-18	2.2000	2.2000	1.7500	1.7500	-9.794%	20	1,919	-8.000%
2026-05-15	1.9400	1.9400	1.9400	1.9400	-11.416%	1	1,919	-17.010%
2026-05-14	2.0200	2.1900	2.0100	2.1900	+28.824%	8	1,939	-26.484%
2026-05-12	1.5000	1.7000	1.4300	1.7000	-3.955%	9	1,939	-5.294%
2026-05-11	1.7700	1.7700	1.7700	1.7700	+4.118%	5	1,939	-9.040%
2026-05-08	1.4000	1.7000	1.4000	1.7000	+24.088%	8	1,941	-5.294%
2026-05-07	1.5900	1.5900	1.3700	1.3700	-14.375%	2	1,942	+17.518%
2026-05-06	1.4700	1.6000	1.4500	1.6000	-19.192%	13	1,942	+0.625%
2026-05-05	2.0600	2.0600	1.8400	1.9800	-7.907%	3	1,942	-18.687%
2026-05-04	1.6900	2.1500	1.5700	2.1500	+8.040%	80	1,943	-25.116%
2026-05-01	1.9600	2.0100	1.9600	1.9900	+9.945%	6	1,905	-19.095%
2026-04-30	2.1100	2.1100	1.7400	1.8100	-50.411%	32	1,905	-11.050%
2026-04-29	3.9000	3.9000	3.5500	3.6500	-17.045%	41	1,901	-55.890%
2026-04-28	5.4500	5.5300	4.4000	4.4000	-12.000%	20	1,931	-63.409%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+1.010%	4	1,925	-67.800%
2026-04-24	5.2500	5.3000	4.9000	4.9500	-31.345%	34	1,926	-67.475%
2026-04-23	6.5500	7.2100	6.5500	7.2100	+18.197%	26	1,929	-77.670%
2026-04-21	6.1000	6.2000	6.0900	6.1000	+3.041%	27	1,938	-73.607%
2026-04-20	5.9000	6.0500	5.8000	5.9200	-6.772%	42	1,938	-72.804%
2026-04-17	6.3000	6.3500	6.3000	6.3500	-9.929%	2	1,926	-74.646%
2026-04-16	7.5500	7.5500	7.0500	7.0500	-9.032%	8	1,925	-77.163%
2026-04-14	7.9500	7.9500	7.7500	7.7500	-9.884%	2	1,924	-79.226%
2026-04-13	9.1000	9.1000	8.6000	8.6000	-4.444%	49	1,924	-81.279%
2026-04-10	9.0500	9.0500	8.9500	9.0000	-1.099%	6	1,889	-82.111%
2026-04-09	9.1300	9.4500	9.1000	9.1000	-5.699%	58	1,884	-82.308%
2026-04-08	9.0800	9.7000	9.0800	9.6500	-13.453%	39	1,922	-83.316%
2026-04-07	10.8700	11.6000	10.7000	11.1500	+7.522%	33	1,885	-85.561%
2026-04-06	9.8500	10.4500	9.7000	10.3700	+1.866%	23	1,885	-84.474%
2026-04-02	10.5200	10.9000	10.1800	10.1800	+12.486%	24	1,875	-84.185%
2026-04-01	9.0500	9.0500	9.0500	9.0500	-8.122%	13	1,875	-82.210%
2026-03-31	10.4500	10.4500	9.8000	9.8500	-4.369%	120	1,869	-83.655%
2026-03-30	10.1500	10.3000	10.1500	10.3000	-2.647%	18	1,812	-84.369%
2026-03-27	10.0500	10.5800	9.6000	10.5800	+16.264%	52	1,797	-84.783%
2026-03-26	9.1000	9.1000	9.0500	9.1000	+4.598%	73	1,780	-82.308%
2026-03-25	8.8000	8.8000	8.7000	8.7000	-10.309%	10	1,741	-81.494%
2026-03-24	10.0000	10.0000	9.7000	9.7000	-3.483%	7	1,735	-83.402%
2026-03-23	9.4000	10.0500	9.4000	10.0500	+4.688%	4	1,732	-83.980%
2026-03-20	8.7500	9.6000	8.7000	9.6000	+4.348%	65	1,728	-83.229%
2026-03-19	9.1000	9.3000	9.1000	9.2000	-4.465%	28	1,717	-82.500%
2026-03-18	9.1000	9.6300	9.1000	9.6300	+10.817%	4	1,712	-83.281%
2026-03-17	8.2700	8.6900	8.2700	8.6900	-9.005%	5	1,712	-81.473%
2026-03-16	9.5500	9.5500	9.5500	9.5500	-4.500%	4	1,712	-83.141%
2026-03-13	9.3100	10.0000	9.3100	10.0000	+4.167%	5	1,708	-83.900%
2026-03-12	9.3000	9.6000	9.2500	9.6000	+17.073%	16	1,703	-83.229%
2026-03-11	8.0500	8.2500	8.0500	8.2000	+2.117%	11	1,697	-80.366%
2026-03-10	8.0300	8.0300	8.0300	8.0300	-5.529%	1	1,690	-79.950%
2026-03-09	8.1500	8.5000	8.0000	8.5000	+9.677%	21	1,688	-81.059%
2026-03-06	8.0000	8.0000	7.7500	7.7500	+4.730%	3	1,683	-79.226%
2026-03-05	7.1000	7.4000	7.0500	7.4000	+2.778%	16	1,682	-78.243%
2026-03-04	7.5000	7.5000	7.2000	7.2000	-2.703%	13	1,676	-77.639%
2026-03-03	7.6600	7.9500	7.4000	7.4000	+6.017%	21	1,664	-78.243%
2026-03-02	7.3000	7.5500	6.9300	6.9800	+7.385%	22	1,650	-76.934%
2026-02-27	6.6500	6.7000	6.5000	6.5000	+9.244%	51	1,636	-75.231%
2026-02-26	5.9500	5.9500	5.9500	5.9500	+4.021%	4	1,611	-72.941%
2026-02-25	5.7200	5.7200	5.7200	5.7200	-7.443%	2	1,610	-71.853%
2026-02-24	6.7000	6.7000	6.1800	6.1800	-11.714%	5	1,610	-73.948%
2026-02-23	6.7500	7.0000	6.7500	7.0000	+0.719%	405	1,610	-77.000%
2026-02-19	6.9500	6.9500	6.9500	6.9500	+1.757%	1	1,205	-76.835%
2026-02-18	6.8300	6.8300	6.8300	6.8300	+5.077%	2	1,206	-76.428%
2026-02-17	6.5000	6.5000	6.5000	6.5000	-12.985%	1	1,208	-75.231%
2026-02-13	7.7600	7.7600	7.4700	7.4700	+6.259%	13	1,195	-78.447%
2026-02-11	7.0300	7.0300	7.0300	7.0300	-6.267%	1	1,195	-77.098%
2026-02-10	7.5000	7.5000	7.5000	7.5000	0.000%	50	1,195	-78.533%
2026-02-09	7.5000	7.5000	7.5000	7.5000	-8.537%	1	1,183	-78.533%
2026-02-06	8.6000	8.6000	7.8000	8.2000	-5.202%	32	1,182	-80.366%
2026-02-05	8.5000	9.2500	7.9500	8.6500	+50.435%	89	1,156	-81.387%
2026-02-04	5.6700	5.7500	5.6000	5.7500	-10.853%	13	1,128	-72.000%
2026-02-03	6.4500	6.4500	6.4500	6.4500	+17.273%	1	1,125	-75.039%
2026-01-30	5.3200	5.5000	5.3200	5.5000	+39.949%	14	1,124	-70.727%
2026-01-15	3.7000	3.9300	3.7000	3.9300	-2.963%	303	1,115	-59.033%
2026-01-14	4.0000	4.0500	4.0000	4.0500	+9.459%	3	855	-60.247%
2026-01-13	3.7000	3.7000	3.7000	3.7000	+33.094%	1	856	-56.486%
2026-01-09	2.6000	2.7800	2.6000	2.7800	+6.923%	19	856	-42.086%
2026-01-08	2.6100	2.6100	2.6000	2.6000	-5.797%	16	841	-38.077%
2026-01-07	2.7600	2.7600	2.7600	2.7600	-5.479%	10	841	-41.667%
2026-01-05	2.8300	2.9200	2.8300	2.9200	-7.006%	50	841	-44.863%
2026-01-02	3.1500	3.1500	3.1400	3.1400	+2.951%	6	841	-48.726%
2025-12-26	3.0500	3.0500	3.0500	3.0500	-1.613%	1	840	-47.213%
2025-12-24	3.1000	3.1000	3.0500	3.1000	-2.821%	110	827	-48.065%
2025-12-19	3.2500	3.2500	3.1900	3.1900	-3.333%	8	827	-49.530%
2025-12-17	3.3000	3.3000	3.2600	3.3000	-8.333%	5	821	-51.212%
2025-12-05	3.5500	3.6000	3.5500	3.6000	-27.711%	4	823	-55.278%
2025-11-24	4.9800	4.9800	4.9800	4.9800	+7.559%	15	819	-67.671%
2025-11-17	4.6000	4.6300	4.6000	4.6300	+25.815%	3	819	-65.227%
2025-11-12	3.7000	3.7000	3.6800	3.6800	-16.930%	43	821	-56.250%
2025-11-10	4.4300	4.4300	4.4300	4.4300	+0.682%	1	788	-63.657%
2025-11-06	4.1000	4.6100	4.1000	4.4000	+4.762%	48	788	-63.409%
2025-11-05	4.2000	4.3500	4.2000	4.2000	+6.329%	40	742	-61.667%
2025-10-31	3.9500	3.9500	3.9500	3.9500	+6.757%	4	707	-59.241%
2025-10-30	3.7000	3.7000	3.7000	3.7000	-5.128%	10	703	-56.486%
2025-10-29	3.6000	3.9000	3.6000	3.9000	+16.418%	7	693	-58.718%
2025-10-28	3.3000	3.3500	3.3000	3.3500	+7.372%	2	693	-51.940%
2025-10-27	3.1300	3.1300	3.1200	3.1200	-33.047%	12	695	-48.397%
2025-10-21	4.6600	4.6600	4.6600	4.6600	-10.385%	2	695	-65.451%
2025-10-16	5.2000	5.2000	5.2000	5.2000	-6.306%	1	693	-69.038%
2025-10-15	5.5000	5.5500	5.5000	5.5500	-6.723%	18	694	-70.991%
2025-10-13	6.9700	6.9700	5.9000	5.9500	-0.833%	5	681	-72.941%
2025-10-10	4.9500	6.0000	4.9500	6.0000	+22.449%	2	681	-73.167%
2025-10-09	4.6500	4.9000	4.6500	4.9000	+24.051%	47	681	-67.143%
2025-10-02	3.9500	3.9500	3.9400	3.9500	-8.140%	4	659	-59.241%
2025-09-30	4.3000	4.3000	4.3000	4.3000	+14.058%	1	658	-62.558%
2025-09-24	3.7700	3.7700	3.7700	3.7700	-3.333%	1	657	-57.294%
2025-09-22	3.9000	3.9000	3.9000	3.9000	-1.763%	4	656	-58.718%
2025-09-19	3.9700	3.9700	3.9700	3.9700	-3.171%	1	655	-59.446%
2025-09-18	4.0000	4.1000	3.9500	4.1000	-7.865%	17	654	-60.732%
2025-09-16	4.4000	4.4500	4.4000	4.4500	-6.904%	18	657	-63.820%
2025-09-15	4.8500	4.8500	4.7500	4.7800	+0.632%	11	657	-66.318%
2025-09-12	4.7500	4.7500	4.7500	4.7500	-3.061%	2	657	-66.105%
2025-09-11	5.3000	5.3000	4.9000	4.9000	-14.035%	4	657	-67.143%
2025-09-10	5.5500	5.8000	5.5500	5.7000	+11.765%	15	657	-71.754%
2025-09-08	5.1000	5.1000	5.1000	5.1000	-1.923%	1	646	-68.431%
2025-09-05	5.0500	5.2000	5.0500	5.2000	+0.971%	3	646	-69.038%
2025-09-04	5.1500	5.1500	5.1500	5.1500	-5.505%	1	645	-68.738%
2025-09-03	5.3500	5.4500	5.3500	5.4500	+5.825%	25	645	-70.459%
2025-08-28	5.1500	5.1500	5.1500	5.1500	-5.505%	6	620	-68.738%
2025-08-27	5.3000	5.4500	5.3000	5.4500	-2.679%	80	620	-70.459%
2025-08-22	5.3500	5.6000	5.3500	5.6000	-7.438%	20	565	-71.250%
2025-08-13	6.0500	6.0500	6.0500	6.0500	-5.321%	3	567	-73.388%
2025-08-12	6.3900	6.3900	6.3900	6.3900	-8.058%	10	570	-74.804%
2025-08-11	6.9500	6.9500	6.9500	6.9500	-7.333%	3	560	-76.835%
2025-08-08	7.5000	7.5000	7.5000	7.5000	-5.063%	6	557	-78.533%
2025-08-07	7.9500	7.9500	7.9000	7.9000	-0.629%	6	557	-79.620%
2025-08-06	7.9500	7.9500	7.9500	7.9500	+4.605%	4	557	-79.748%
2025-08-05	7.8000	7.8000	7.6000	7.6000	-0.654%	17	557	-78.816%
2025-08-04	7.6500	7.6500	7.6500	7.6500	-1.290%	17	555	-78.954%
2025-08-01	8.2400	8.5000	7.7500	7.7500	-3.727%	196	552	-79.226%
2025-07-31	7.2500	8.0500	7.2000	8.0500	+40.489%	13	454	-80.000%
2025-07-30	5.8000	5.8000	5.7300	5.7300	+1.416%	6	445	-71.902%
2025-07-29	5.6500	5.6500	5.6500	5.6500	-14.394%	4	445	-71.504%
2025-07-24	6.6400	6.7300	6.6000	6.6000	+0.763%	3	446	-75.606%
2025-07-23	6.4500	6.5500	6.4500	6.5500	-2.963%	27	446	-75.420%
2025-07-22	6.7500	6.7500	6.7500	6.7500	+3.846%	3	434	-76.148%
2025-07-21	6.5000	6.5000	6.5000	6.5000	-11.565%	3	434	-75.231%
2025-07-18	7.5000	7.5000	7.3500	7.3500	-5.161%	67	437	-78.095%
2025-07-17	7.7500	7.7500	7.7500	7.7500	-1.274%	4	381	-79.226%
2025-07-16	7.8500	7.8500	7.8500	7.8500	+1.948%	8	381	-79.490%
2025-07-15	7.7000	7.7000	7.7000	7.7000	-0.645%	7	381	-79.091%
2025-07-14	7.5000	7.7500	7.5000	7.7500	+10.714%	9	381	-79.226%
2025-07-09	7.2000	7.2000	7.0000	7.0000	-10.256%	76	376	-77.000%
2025-06-27	7.6000	7.8000	7.4200	7.8000	-30.973%	91	302	-79.359%
2025-05-30	11.5000	11.5000	11.3000	11.3000	+6.604%	542	272	-85.752%
2025-05-29	10.6000	10.6000	10.6000	10.6000	0.000%	1	1	-84.811%