Dark

QCOM20260918P125
QCOM Sep 18 2026 125.00 Put (QCOM260918P00125000)
option OPRA

EOD

Jul 27, 2026

2.00-17.355%(-0.42)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.1000	2.4200	2.0000	2.0000	-17.355%	9	3,810	0.000%
2026-07-24	2.1700	2.4200	2.0300	2.4200	-2.024%	548	3,804	-17.355%
2026-07-23	2.1400	2.5000	2.1400	2.4700	+17.619%	311	3,717	-19.028%
2026-07-22	2.2200	2.2200	2.1000	2.1000	-19.231%	67	3,658	-4.762%
2026-07-21	2.6000	2.6000	2.6000	2.6000	-8.772%	2	3,645	-23.077%
2026-07-20	2.8600	2.8700	2.6100	2.8500	-16.176%	5	3,643	-29.825%
2026-07-17	3.0900	3.4000	3.0900	3.4000	+11.475%	8	3,641	-41.176%
2026-07-16	3.0200	3.0500	2.6700	3.0500	+14.232%	18	3,634	-34.426%
2026-07-15	2.5400	2.6700	2.5400	2.6700	+4.706%	3	3,625	-25.094%
2026-07-14	2.4000	2.6000	2.4000	2.5500	+18.605%	5	3,625	-21.569%
2026-07-13	2.2300	2.2300	2.0900	2.1500	+3.365%	16	3,622	-6.977%
2026-07-10	2.2700	2.2700	2.0800	2.0800	-5.455%	9	3,622	-3.846%
2026-07-09	2.2600	2.2600	2.2000	2.2000	-15.058%	10	3,620	-9.091%
2026-07-08	2.6200	2.6500	2.5700	2.5900	-9.123%	43	3,619	-22.780%
2026-07-07	2.9100	3.0000	2.8500	2.8500	+9.195%	6	3,582	-29.825%
2026-07-06	2.5600	2.6100	2.5600	2.6100	-26.479%	2	3,583	-23.372%
2026-07-02	2.9500	3.8000	2.9500	3.5500	+20.339%	271	3,426	-43.662%
2026-07-01	2.9500	2.9500	2.9500	2.9500	+7.273%	1	3,426	-32.203%
2026-06-30	2.3000	2.7900	2.2700	2.7500	+9.127%	6	3,425	-27.273%
2026-06-29	2.6200	2.6200	2.5200	2.5200	+4.132%	15	3,425	-20.635%
2026-06-26	2.2000	2.4200	2.2000	2.4200	+19.212%	3	3,413	-17.355%
2026-06-25	1.8300	2.0300	1.8300	2.0300	-33.443%	3	3,410	-1.478%
2026-06-24	2.9500	3.1500	2.9500	3.0500	+61.376%	6	3,409	-34.426%
2026-06-18	1.8000	1.8900	1.8000	1.8900	-3.077%	12	3,419	+5.820%
2026-06-16	1.9500	1.9500	1.9500	1.9500	-12.556%	1	3,419	+2.564%
2026-06-15	2.2700	2.2700	2.2300	2.2300	-39.730%	2	3,420	-10.314%
2026-06-11	4.3500	4.3500	3.7000	3.7000	-18.681%	21	3,420	-45.946%
2026-06-10	3.9000	4.8400	3.8500	4.5500	+7.565%	33	3,420	-56.044%
2026-06-09	3.2500	4.2300	3.2500	4.2300	+56.089%	2	3,417	-52.719%
2026-06-08	2.4200	2.7100	2.4200	2.7100	-2.867%	5	3,416	-26.199%
2026-06-05	2.1100	2.7900	2.0400	2.7900	+53.297%	5	3,418	-28.315%
2026-06-04	1.6200	1.8200	1.6200	1.8200	-9.000%	2	3,421	+9.890%
2026-06-03	2.0600	2.0600	2.0000	2.0000	-2.439%	11	3,422	0.000%
2026-06-02	2.0800	2.0800	2.0500	2.0500	-5.530%	2	3,423	-2.439%
2026-06-01	2.2500	2.3000	2.1300	2.1700	+12.435%	17	3,423	-7.834%
2026-05-29	1.9300	1.9300	1.9300	1.9300	0.000%	11	3,436	+3.627%
2026-05-28	1.9300	1.9300	1.9300	1.9300	+4.891%	5	3,436	+3.627%
2026-05-26	1.8400	1.8400	1.8400	1.8400	-2.646%	2	3,441	+8.696%
2026-05-22	1.8500	1.9000	1.7600	1.8900	-16.000%	24	3,443	+5.820%
2026-05-21	2.5400	2.8400	2.2500	2.2500	-13.793%	30	3,443	-11.111%
2026-05-20	2.6100	2.6100	2.6100	2.6100	+13.478%	1	3,443	-23.372%
2026-05-19	2.6800	2.6800	2.3000	2.3000	-0.433%	56	3,529	-13.043%
2026-05-18	2.7600	2.7600	2.3000	2.3100	-9.412%	30	3,529	-13.420%
2026-05-14	2.4300	2.7400	2.4300	2.5500	+22.010%	27	3,529	-21.569%
2026-05-13	2.2700	2.2700	2.0900	2.0900	-5.000%	2	3,530	-4.306%
2026-05-12	2.2300	2.2300	2.2000	2.2000	+10.000%	2	3,530	-9.091%
2026-05-08	2.0000	2.0000	2.0000	2.0000	-0.498%	1	3,530	0.000%
2026-05-07	2.0100	2.0100	2.0100	2.0100	+1.005%	2	3,531	-0.498%
2026-05-06	1.8000	2.0500	1.8000	1.9900	-12.335%	13	3,533	+0.503%
2026-05-05	2.6400	2.6400	2.2100	2.2700	-16.236%	410	3,538	-11.894%
2026-05-04	2.1000	2.7200	2.1000	2.7100	+22.624%	77	3,839	-26.199%
2026-05-01	2.5800	2.5800	2.2100	2.2100	-10.526%	122	3,801	-9.502%
2026-04-30	3.2500	3.2500	2.4700	2.4700	-43.218%	15	3,801	-19.028%
2026-04-29	5.1000	5.1000	4.3500	4.3500	-27.500%	73	3,808	-54.023%
2026-04-28	6.6000	6.6000	6.0000	6.0000	-6.977%	9	3,830	-66.667%
2026-04-27	5.4200	6.9600	5.4200	6.4500	+4.032%	12	3,832	-68.992%
2026-04-24	6.8800	6.9500	6.2000	6.2000	-31.264%	59	3,825	-67.742%
2026-04-23	8.1500	9.0200	8.1500	9.0200	+13.459%	15	3,859	-77.827%
2026-04-22	7.8000	7.9500	7.8000	7.9500	-1.852%	7	3,856	-74.843%
2026-04-21	7.8500	8.1500	7.7500	8.1000	+7.427%	37	3,888	-75.309%
2026-04-20	7.6500	7.7000	7.5400	7.5400	-4.557%	8	3,888	-73.475%
2026-04-17	8.1300	8.1300	7.9000	7.9000	-14.595%	37	3,886	-74.684%
2026-04-15	9.2000	9.2500	9.1500	9.2500	-3.646%	63	3,868	-78.378%
2026-04-14	9.9000	9.9000	9.6000	9.6000	-6.796%	4	3,869	-79.167%
2026-04-13	11.4500	11.4500	10.3000	10.3000	-5.936%	132	3,866	-80.583%
2026-04-10	10.7200	10.9500	10.6500	10.9500	-4.783%	48	3,747	-81.735%
2026-04-09	11.4500	11.5000	11.4500	11.5000	-2.542%	3	3,761	-82.609%
2026-04-08	11.5000	12.2200	11.5000	11.8000	-12.268%	32	3,776	-83.051%
2026-04-07	13.1000	13.9000	13.1000	13.4500	+3.861%	40	3,758	-85.130%
2026-04-06	12.0000	12.9500	12.0000	12.9500	+4.435%	56	3,739	-84.556%
2026-04-02	13.1500	13.1500	12.4000	12.4000	+10.320%	34	3,739	-83.871%
2026-04-01	11.0500	11.2500	11.0500	11.2400	-5.941%	6	3,739	-82.206%
2026-03-31	12.3000	12.3500	11.9500	11.9500	-7.722%	5	3,737	-83.264%
2026-03-30	12.2000	12.9500	12.2000	12.9500	+2.778%	28	3,736	-84.556%
2026-03-27	12.6000	12.6000	12.6000	12.6000	+14.545%	1	3,725	-84.127%
2026-03-26	10.5200	11.0000	10.5000	11.0000	-1.168%	14	3,726	-81.818%
2026-03-25	10.7000	11.1300	10.7000	11.1300	-6.471%	3	3,718	-82.031%
2026-03-24	11.8100	12.1500	11.8100	11.9000	0.000%	90	3,718	-83.193%
2026-03-23	11.2000	12.0000	11.2000	11.9000	+5.778%	17	3,734	-83.193%
2026-03-20	10.6500	11.4500	10.6500	11.2500	+2.273%	234	3,724	-82.222%
2026-03-19	11.5000	11.5000	11.0000	11.0000	-2.222%	9	3,501	-81.818%
2026-03-18	11.1500	11.2500	11.0000	11.2500	+5.634%	138	3,494	-82.222%
2026-03-17	10.6500	10.6500	10.6500	10.6500	-9.052%	3	3,435	-81.221%
2026-03-16	11.5500	11.7100	11.3500	11.7100	+1.826%	43	3,432	-82.921%
2026-03-13	11.5400	11.5400	11.5000	11.5000	+1.322%	4	3,465	-82.609%
2026-03-12	10.7500	11.3500	10.7500	11.3500	+11.823%	3	3,463	-82.379%
2026-03-11	9.9500	10.1500	9.9500	10.1500	-1.742%	21	3,462	-80.296%
2026-03-10	10.4000	10.4000	10.3300	10.3300	+1.773%	3	3,453	-80.639%
2026-03-09	9.9500	10.2000	9.9500	10.1500	-1.647%	5	3,451	-80.296%
2026-03-06	10.3200	10.3200	10.3200	10.3200	+9.438%	1	3,447	-80.620%
2026-03-05	9.7000	9.7000	9.3600	9.4300	+5.363%	40	3,446	-78.791%
2026-03-04	9.2200	9.2200	8.9500	8.9500	-5.789%	18	3,420	-77.654%
2026-03-03	9.5500	9.5500	9.4500	9.5000	+13.095%	11	3,413	-78.947%
2026-03-02	9.1700	9.1700	8.4000	8.4000	+5.000%	4	3,409	-76.190%
2026-02-27	8.1500	8.1500	8.0000	8.0000	+11.111%	8	3,406	-75.000%
2026-02-26	7.0500	7.2000	7.0500	7.2000	0.000%	12	3,398	-72.222%
2026-02-25	7.3000	7.3000	7.2000	7.2000	-18.182%	38	3,416	-72.222%
2026-02-17	8.6200	8.8000	8.6200	8.8000	+6.667%	6	3,416	-77.273%
2026-02-11	8.3000	8.3000	8.2500	8.2500	-5.714%	81	3,416	-75.758%
2026-02-10	8.7500	8.7500	8.7500	8.7500	-8.377%	3	3,337	-77.143%
2026-02-09	9.5500	9.5500	9.5500	9.5500	-1.036%	1	3,337	-79.058%
2026-02-06	10.0000	10.0000	9.5100	9.6500	-3.693%	56	3,337	-79.275%
2026-02-05	10.5000	10.5000	9.5800	10.0200	+43.143%	91	3,293	-80.040%
2026-02-04	6.9000	7.0000	6.8000	7.0000	-13.580%	11	3,212	-71.429%
2026-02-03	7.1000	8.1000	7.1000	8.1000	+15.714%	4	3,212	-75.309%
2026-02-02	7.0000	7.0000	7.0000	7.0000	+2.339%	1	3,212	-71.429%
2026-01-30	6.5500	6.8400	6.4800	6.8400	+0.588%	13	3,213	-70.760%
2026-01-29	6.6500	6.8000	6.6500	6.8000	+8.800%	24	3,204	-70.588%
2026-01-28	6.5900	6.5900	6.2000	6.2500	+5.042%	58	3,183	-68.000%
2026-01-27	5.9000	5.9500	5.9000	5.9500	-0.833%	20	3,174	-66.387%
2026-01-20	5.3500	6.0600	5.3500	6.0000	+21.212%	176	3,174	-66.667%
2026-01-14	4.8000	4.9500	4.8000	4.9500	+11.486%	2	3,174	-59.596%
2026-01-13	4.4400	4.4400	4.4400	4.4400	+13.555%	1	3,176	-54.955%
2026-01-12	3.9100	3.9100	3.9100	3.9100	+13.333%	1	3,176	-48.849%
2026-01-09	3.5500	3.5500	3.4500	3.4500	+11.290%	9	3,177	-42.029%
2026-01-08	3.1000	3.1000	3.1000	3.1000	-18.421%	16	3,169	-35.484%
2025-12-26	3.8000	3.8000	3.8000	3.8000	+4.110%	35	3,154	-47.368%
2025-12-24	3.7500	3.7500	3.6500	3.6500	-5.195%	60	3,084	-45.205%
2025-12-19	3.9000	3.9000	3.8500	3.8500	0.000%	15	3,084	-48.052%
2025-12-18	3.8500	3.8500	3.8500	3.8500	+1.316%	4	3,074	-48.052%
2025-12-16	3.8000	3.8000	3.8000	3.8000	0.000%	5	3,075	-47.368%
2025-12-12	3.7500	3.8000	3.7500	3.8000	-26.923%	4	3,070	-47.368%
2025-12-01	5.2000	5.2000	5.2000	5.2000	-14.050%	1	3,068	-61.538%
2025-11-26	6.0000	6.0500	6.0000	6.0500	-0.820%	4	3,065	-66.942%
2025-11-24	6.0000	6.1000	6.0000	6.1000	-8.271%	55	3,065	-67.213%
2025-11-21	6.6000	6.6500	6.4500	6.6500	+20.909%	5	3,036	-69.925%
2025-11-17	5.5000	5.5000	5.5000	5.5000	+3.774%	1	3,036	-63.636%
2025-11-07	5.4000	5.4000	5.3000	5.3000	-7.826%	5	3,036	-62.264%
2025-11-06	5.6000	5.7500	5.6000	5.7500	+25.546%	169	3,038	-65.217%
2025-11-05	5.0500	5.0500	4.5800	4.5800	+8.274%	39	2,877	-56.332%
2025-10-31	4.2300	4.2300	4.2300	4.2300	-10.000%	4	2,874	-52.719%
2025-10-29	4.3500	4.7000	4.3500	4.7000	+5.145%	2	2,872	-57.447%
2025-10-28	4.6000	4.6000	4.3000	4.4700	+19.200%	419	2,870	-55.257%
2025-10-27	4.2200	4.2200	3.7500	3.7500	-34.783%	2	2,485	-46.667%
2025-10-22	5.7500	5.7500	5.7500	5.7500	+2.313%	1	2,485	-65.217%
2025-10-21	5.6200	5.6200	5.6200	5.6200	-18.551%	1	2,485	-64.413%
2025-10-17	6.9000	6.9000	6.9000	6.9000	+17.347%	3	2,484	-71.014%
2025-10-16	5.8800	5.8800	5.8800	5.8800	-9.538%	3	2,481	-65.986%
2025-10-14	6.7500	6.7500	6.5000	6.5000	-10.345%	5	2,481	-69.231%
2025-10-13	7.6500	7.8500	7.2500	7.2500	-9.375%	41	2,480	-72.414%
2025-10-10	6.0000	8.0000	6.0000	8.0000	+52.381%	66	2,450	-75.000%
2025-10-08	5.2500	5.2500	5.2500	5.2500	-0.943%	3	2,451	-61.905%
2025-10-07	5.1500	5.3500	5.1500	5.3000	+3.922%	79	2,372	-62.264%
2025-10-06	5.0500	5.1000	5.0500	5.1000	+6.472%	14	2,372	-60.784%
2025-10-02	4.9400	4.9400	4.7900	4.7900	-12.110%	4	2,366	-58.246%
2025-10-01	5.4500	5.4500	5.4500	5.4500	-0.909%	2,000	2,366	-63.303%
2025-09-29	5.3500	5.5000	5.3500	5.5000	+8.268%	3	366	-63.636%
2025-09-25	5.0800	5.0800	5.0800	5.0800	+6.499%	20	366	-60.630%
2025-09-22	4.7700	4.7700	4.7700	4.7700	+0.421%	1	366	-58.071%
2025-09-19	4.7500	4.7500	4.7500	4.7500	-12.037%	1	365	-57.895%
2025-09-16	5.3500	5.4000	5.3500	5.4000	-6.897%	2	365	-62.963%
2025-09-15	5.8000	5.8000	5.8000	5.8000	+2.655%	1	365	-65.517%
2025-09-12	6.0000	6.0000	5.6500	5.6500	-4.237%	5	365	-64.602%
2025-09-11	5.9000	5.9000	5.9000	5.9000	-13.869%	8	363	-66.102%
2025-09-10	6.7500	6.9000	6.7000	6.8500	+10.129%	125	355	-70.803%
2025-09-04	6.2200	6.2200	6.2200	6.2200	-10.116%	15	291	-67.846%
2025-09-02	6.8500	7.1500	6.8500	6.9200	+6.462%	32	306	-71.098%
2025-08-27	6.5000	6.5000	6.5000	6.5000	+1.562%	63	277	-69.231%
2025-08-26	6.4000	6.4000	6.4000	6.4000	-8.571%	15	267	-68.750%
2025-08-25	7.0000	7.0000	7.0000	7.0000	+4.478%	15	267	-71.429%
2025-08-22	6.5500	6.7000	6.5500	6.7000	-8.219%	35	252	-70.149%
2025-08-21	7.3000	7.3000	7.3000	7.3000	+10.606%	15	239	-72.603%
2025-08-18	6.5000	6.6000	6.5000	6.6000	-11.409%	4	239	-69.697%
2025-08-12	8.2100	8.2100	7.4500	7.4500	-12.865%	6	239	-73.154%
2025-08-11	8.4300	8.5500	8.4300	8.5500	-3.933%	50	242	-76.608%
2025-08-08	8.8500	8.9000	8.8500	8.9000	-6.316%	19	242	-77.528%
2025-08-06	9.5000	9.5000	9.5000	9.5000	+2.151%	4	236	-78.947%
2025-08-01	9.6000	9.6000	9.2300	9.3000	+7.514%	18	236	-78.495%
2025-07-31	8.5000	8.6500	8.5000	8.6500	+25.362%	8	243	-76.879%
2025-07-30	6.9000	7.0000	6.9000	6.9000	+2.222%	7	248	-71.014%
2025-07-29	6.7500	6.7500	6.7500	6.7500	-1.171%	4	245	-70.370%
2025-07-28	6.8300	6.8300	6.8300	6.8300	-25.761%	5	245	-70.717%
2025-07-17	9.2000	9.2000	9.2000	9.2000	+1.099%	4	245	-78.261%
2025-07-16	9.0000	9.6000	9.0000	9.1000	+0.552%	17	245	-78.022%
2025-07-15	9.0500	9.0500	9.0500	9.0500	-0.768%	7	245	-77.901%
2025-07-14	9.2700	9.2700	9.0500	9.1200	+12.593%	13	239	-78.070%
2025-07-10	8.1500	8.1500	8.1000	8.1000	-2.410%	6	226	-75.309%
2025-07-09	8.3500	8.3500	8.3000	8.3000	+0.606%	8	225	-75.904%
2025-07-07	8.3500	8.3500	8.2500	8.2500	+3.125%	150	225	-75.758%
2025-07-02	8.2000	8.2000	8.0000	8.0000	-1.840%	8	80	-75.000%
2025-07-01	8.1500	8.1500	8.1500	8.1500	-11.605%	2	75	-75.460%
2025-06-27	8.8500	9.2200	8.8500	9.2200	-18.767%	69	73	-78.308%
2025-06-06	11.3500	11.3500	11.2000	11.3500	0.000%	58	29	-82.379%