Dark

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

EOD

Sep 10, 2026

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0100	0.0100	0.0100	0.0100	0.000%	2	4,175	0.000%
2026-09-09	0.0400	0.0800	0.0100	0.0100	-80.000%	32	4,175	0.000%
2026-09-08	0.1800	0.1800	0.0100	0.0500	+25.000%	36	4,159	-80.000%
2026-09-04	0.1200	0.1200	0.0100	0.0400	-69.231%	4	4,151	-75.000%
2026-09-03	0.1300	0.1300	0.1300	0.1300	+225.000%	4	4,151	-92.308%
2026-09-02	0.0500	0.1600	0.0200	0.0400	+33.333%	159	4,155	-75.000%
2026-09-01	0.0600	0.0700	0.0300	0.0300	0.000%	4	4,076	-66.667%
2026-08-31	0.0500	0.0800	0.0300	0.0300	-50.000%	16	4,078	-66.667%
2026-08-28	0.0800	0.0800	0.0600	0.0600	-14.286%	3	4,090	-83.333%
2026-08-27	0.0800	0.1000	0.0600	0.0700	+40.000%	71	4,092	-85.714%
2026-08-26	0.1600	0.1700	0.0500	0.0500	-61.538%	84	4,111	-80.000%
2026-08-25	0.1600	0.1600	0.1300	0.1300	-40.909%	11	4,135	-92.308%
2026-08-24	0.2000	0.3300	0.1400	0.2200	+29.412%	150	4,146	-95.455%
2026-08-21	0.2100	0.2700	0.1700	0.1700	-10.526%	53	4,088	-94.118%
2026-08-20	0.3800	0.3800	0.1900	0.1900	-9.524%	11	4,085	-94.737%
2026-08-19	0.2800	0.3000	0.2100	0.2100	-25.000%	80	4,084	-95.238%
2026-08-18	0.3000	0.3100	0.2800	0.2800	+27.273%	19	4,089	-96.429%
2026-08-17	0.2600	0.2900	0.2200	0.2200	-40.541%	114	4,083	-95.455%
2026-08-14	0.3100	0.4200	0.1900	0.3700	0.000%	44	4,108	-97.297%
2026-08-13	0.3500	0.3700	0.3000	0.3700	-2.632%	312	4,128	-97.297%
2026-08-12	0.3600	0.4000	0.3500	0.3800	-17.391%	16	4,145	-97.368%
2026-08-11	0.5100	0.5100	0.4200	0.4600	-14.815%	21	4,155	-97.826%
2026-08-10	0.6000	0.6800	0.4400	0.5400	-16.923%	67	4,162	-98.148%
2026-08-07	0.9300	0.9300	0.6200	0.6500	-43.478%	86	4,142	-98.462%
2026-08-06	1.9400	1.9400	1.0700	1.1500	-26.752%	92	4,180	-99.130%
2026-08-05	1.5100	1.6700	1.4200	1.5700	+4.667%	86	4,201	-99.363%
2026-08-04	2.0100	2.1400	1.4800	1.5000	-45.652%	70	4,168	-99.333%
2026-08-03	3.5000	4.0000	2.7000	2.7600	-12.102%	346	4,186	-99.638%
2026-07-31	2.7500	3.7000	2.7500	3.1400	+7.534%	96	4,000	-99.682%
2026-07-30	3.8500	4.1100	2.6900	2.9200	-4.262%	229	3,977	-99.658%
2026-07-29	2.6800	3.1000	2.4200	3.0500	+15.094%	37	3,914	-99.672%
2026-07-28	2.4000	2.7400	2.2700	2.6500	+32.500%	113	3,884	-99.623%
2026-07-27	2.1000	2.4200	2.0000	2.0000	-17.355%	9	3,810	-99.500%
2026-07-24	2.1700	2.4200	2.0300	2.4200	-2.024%	548	3,804	-99.587%
2026-07-23	2.1400	2.5000	2.1400	2.4700	+17.619%	311	3,717	-99.595%
2026-07-22	2.2200	2.2200	2.1000	2.1000	-19.231%	67	3,658	-99.524%
2026-07-21	2.6000	2.6000	2.6000	2.6000	-8.772%	2	3,645	-99.615%
2026-07-20	2.8600	2.8700	2.6100	2.8500	-16.176%	5	3,643	-99.649%
2026-07-17	3.0900	3.4000	3.0900	3.4000	+11.475%	8	3,641	-99.706%
2026-07-16	3.0200	3.0500	2.6700	3.0500	+14.232%	18	3,634	-99.672%
2026-07-15	2.5400	2.6700	2.5400	2.6700	+4.706%	3	3,625	-99.625%
2026-07-14	2.4000	2.6000	2.4000	2.5500	+18.605%	5	3,625	-99.608%
2026-07-13	2.2300	2.2300	2.0900	2.1500	+3.365%	16	3,622	-99.535%
2026-07-10	2.2700	2.2700	2.0800	2.0800	-5.455%	9	3,622	-99.519%
2026-07-09	2.2600	2.2600	2.2000	2.2000	-15.058%	10	3,620	-99.545%
2026-07-08	2.6200	2.6500	2.5700	2.5900	-9.123%	43	3,619	-99.614%
2026-07-07	2.9100	3.0000	2.8500	2.8500	+9.195%	6	3,582	-99.649%
2026-07-06	2.5600	2.6100	2.5600	2.6100	-26.479%	2	3,583	-99.617%
2026-07-02	2.9500	3.8000	2.9500	3.5500	+20.339%	271	3,426	-99.718%
2026-07-01	2.9500	2.9500	2.9500	2.9500	+7.273%	1	3,426	-99.661%
2026-06-30	2.3000	2.7900	2.2700	2.7500	+9.127%	6	3,425	-99.636%
2026-06-29	2.6200	2.6200	2.5200	2.5200	+4.132%	15	3,425	-99.603%
2026-06-26	2.2000	2.4200	2.2000	2.4200	+19.212%	3	3,413	-99.587%
2026-06-25	1.8300	2.0300	1.8300	2.0300	-33.443%	3	3,410	-99.507%
2026-06-24	2.9500	3.1500	2.9500	3.0500	+61.376%	6	3,409	-99.672%
2026-06-18	1.8000	1.8900	1.8000	1.8900	-3.077%	12	3,419	-99.471%
2026-06-16	1.9500	1.9500	1.9500	1.9500	-12.556%	1	3,419	-99.487%
2026-06-15	2.2700	2.2700	2.2300	2.2300	-39.730%	2	3,420	-99.552%
2026-06-11	4.3500	4.3500	3.7000	3.7000	-18.681%	21	3,420	-99.730%
2026-06-10	3.9000	4.8400	3.8500	4.5500	+7.565%	33	3,420	-99.780%
2026-06-09	3.2500	4.2300	3.2500	4.2300	+56.089%	2	3,417	-99.764%
2026-06-08	2.4200	2.7100	2.4200	2.7100	-2.867%	5	3,416	-99.631%
2026-06-05	2.1100	2.7900	2.0400	2.7900	+53.297%	5	3,418	-99.642%
2026-06-04	1.6200	1.8200	1.6200	1.8200	-9.000%	2	3,421	-99.451%
2026-06-03	2.0600	2.0600	2.0000	2.0000	-2.439%	11	3,422	-99.500%
2026-06-02	2.0800	2.0800	2.0500	2.0500	-5.530%	2	3,423	-99.512%
2026-06-01	2.2500	2.3000	2.1300	2.1700	+12.435%	17	3,423	-99.539%
2026-05-29	1.9300	1.9300	1.9300	1.9300	0.000%	11	3,436	-99.482%
2026-05-28	1.9300	1.9300	1.9300	1.9300	+4.891%	5	3,436	-99.482%
2026-05-26	1.8400	1.8400	1.8400	1.8400	-2.646%	2	3,441	-99.457%
2026-05-22	1.8500	1.9000	1.7600	1.8900	-16.000%	24	3,443	-99.471%
2026-05-21	2.5400	2.8400	2.2500	2.2500	-13.793%	30	3,443	-99.556%
2026-05-20	2.6100	2.6100	2.6100	2.6100	+13.478%	1	3,443	-99.617%
2026-05-19	2.6800	2.6800	2.3000	2.3000	-0.433%	56	3,529	-99.565%
2026-05-18	2.7600	2.7600	2.3000	2.3100	-9.412%	30	3,529	-99.567%
2026-05-14	2.4300	2.7400	2.4300	2.5500	+22.010%	27	3,529	-99.608%
2026-05-13	2.2700	2.2700	2.0900	2.0900	-5.000%	2	3,530	-99.522%
2026-05-12	2.2300	2.2300	2.2000	2.2000	+10.000%	2	3,530	-99.545%
2026-05-08	2.0000	2.0000	2.0000	2.0000	-0.498%	1	3,530	-99.500%
2026-05-07	2.0100	2.0100	2.0100	2.0100	+1.005%	2	3,531	-99.502%
2026-05-06	1.8000	2.0500	1.8000	1.9900	-12.335%	13	3,533	-99.497%
2026-05-05	2.6400	2.6400	2.2100	2.2700	-16.236%	410	3,538	-99.559%
2026-05-04	2.1000	2.7200	2.1000	2.7100	+22.624%	77	3,839	-99.631%
2026-05-01	2.5800	2.5800	2.2100	2.2100	-10.526%	122	3,801	-99.548%
2026-04-30	3.2500	3.2500	2.4700	2.4700	-43.218%	15	3,801	-99.595%
2026-04-29	5.1000	5.1000	4.3500	4.3500	-27.500%	73	3,808	-99.770%
2026-04-28	6.6000	6.6000	6.0000	6.0000	-6.977%	9	3,830	-99.833%
2026-04-27	5.4200	6.9600	5.4200	6.4500	+4.032%	12	3,832	-99.845%
2026-04-24	6.8800	6.9500	6.2000	6.2000	-31.264%	59	3,825	-99.839%
2026-04-23	8.1500	9.0200	8.1500	9.0200	+13.459%	15	3,859	-99.889%
2026-04-22	7.8000	7.9500	7.8000	7.9500	-1.852%	7	3,856	-99.874%
2026-04-21	7.8500	8.1500	7.7500	8.1000	+7.427%	37	3,888	-99.877%
2026-04-20	7.6500	7.7000	7.5400	7.5400	-4.557%	8	3,888	-99.867%
2026-04-17	8.1300	8.1300	7.9000	7.9000	-14.595%	37	3,886	-99.873%
2026-04-15	9.2000	9.2500	9.1500	9.2500	-3.646%	63	3,868	-99.892%
2026-04-14	9.9000	9.9000	9.6000	9.6000	-6.796%	4	3,869	-99.896%
2026-04-13	11.4500	11.4500	10.3000	10.3000	-5.936%	132	3,866	-99.903%
2026-04-10	10.7200	10.9500	10.6500	10.9500	-4.783%	48	3,747	-99.909%
2026-04-09	11.4500	11.5000	11.4500	11.5000	-2.542%	3	3,761	-99.913%
2026-04-08	11.5000	12.2200	11.5000	11.8000	-12.268%	32	3,776	-99.915%
2026-04-07	13.1000	13.9000	13.1000	13.4500	+3.861%	40	3,758	-99.926%
2026-04-06	12.0000	12.9500	12.0000	12.9500	+4.435%	56	3,739	-99.923%
2026-04-02	13.1500	13.1500	12.4000	12.4000	+10.320%	34	3,739	-99.919%
2026-04-01	11.0500	11.2500	11.0500	11.2400	-5.941%	6	3,739	-99.911%
2026-03-31	12.3000	12.3500	11.9500	11.9500	-7.722%	5	3,737	-99.916%
2026-03-30	12.2000	12.9500	12.2000	12.9500	+2.778%	28	3,736	-99.923%
2026-03-27	12.6000	12.6000	12.6000	12.6000	+14.545%	1	3,725	-99.921%
2026-03-26	10.5200	11.0000	10.5000	11.0000	-1.168%	14	3,726	-99.909%
2026-03-25	10.7000	11.1300	10.7000	11.1300	-6.471%	3	3,718	-99.910%
2026-03-24	11.8100	12.1500	11.8100	11.9000	0.000%	90	3,718	-99.916%
2026-03-23	11.2000	12.0000	11.2000	11.9000	+5.778%	17	3,734	-99.916%
2026-03-20	10.6500	11.4500	10.6500	11.2500	+2.273%	234	3,724	-99.911%
2026-03-19	11.5000	11.5000	11.0000	11.0000	-2.222%	9	3,501	-99.909%
2026-03-18	11.1500	11.2500	11.0000	11.2500	+5.634%	138	3,494	-99.911%
2026-03-17	10.6500	10.6500	10.6500	10.6500	-9.052%	3	3,435	-99.906%
2026-03-16	11.5500	11.7100	11.3500	11.7100	+1.826%	43	3,432	-99.915%
2026-03-13	11.5400	11.5400	11.5000	11.5000	+1.322%	4	3,465	-99.913%
2026-03-12	10.7500	11.3500	10.7500	11.3500	+11.823%	3	3,463	-99.912%
2026-03-11	9.9500	10.1500	9.9500	10.1500	-1.742%	21	3,462	-99.901%
2026-03-10	10.4000	10.4000	10.3300	10.3300	+1.773%	3	3,453	-99.903%
2026-03-09	9.9500	10.2000	9.9500	10.1500	-1.647%	5	3,451	-99.901%
2026-03-06	10.3200	10.3200	10.3200	10.3200	+9.438%	1	3,447	-99.903%
2026-03-05	9.7000	9.7000	9.3600	9.4300	+5.363%	40	3,446	-99.894%
2026-03-04	9.2200	9.2200	8.9500	8.9500	-5.789%	18	3,420	-99.888%
2026-03-03	9.5500	9.5500	9.4500	9.5000	+13.095%	11	3,413	-99.895%
2026-03-02	9.1700	9.1700	8.4000	8.4000	+5.000%	4	3,409	-99.881%
2026-02-27	8.1500	8.1500	8.0000	8.0000	+11.111%	8	3,406	-99.875%
2026-02-26	7.0500	7.2000	7.0500	7.2000	0.000%	12	3,398	-99.861%
2026-02-25	7.3000	7.3000	7.2000	7.2000	-18.182%	38	3,416	-99.861%
2026-02-17	8.6200	8.8000	8.6200	8.8000	+6.667%	6	3,416	-99.886%
2026-02-11	8.3000	8.3000	8.2500	8.2500	-5.714%	81	3,416	-99.879%
2026-02-10	8.7500	8.7500	8.7500	8.7500	-8.377%	3	3,337	-99.886%
2026-02-09	9.5500	9.5500	9.5500	9.5500	-1.036%	1	3,337	-99.895%
2026-02-06	10.0000	10.0000	9.5100	9.6500	-3.693%	56	3,337	-99.896%
2026-02-05	10.5000	10.5000	9.5800	10.0200	+43.143%	91	3,293	-99.900%
2026-02-04	6.9000	7.0000	6.8000	7.0000	-13.580%	11	3,212	-99.857%
2026-02-03	7.1000	8.1000	7.1000	8.1000	+15.714%	4	3,212	-99.877%
2026-02-02	7.0000	7.0000	7.0000	7.0000	+2.339%	1	3,212	-99.857%
2026-01-30	6.5500	6.8400	6.4800	6.8400	+0.588%	13	3,213	-99.854%
2026-01-29	6.6500	6.8000	6.6500	6.8000	+8.800%	24	3,204	-99.853%
2026-01-28	6.5900	6.5900	6.2000	6.2500	+5.042%	58	3,183	-99.840%
2026-01-27	5.9000	5.9500	5.9000	5.9500	-0.833%	20	3,174	-99.832%
2026-01-20	5.3500	6.0600	5.3500	6.0000	+21.212%	176	3,174	-99.833%
2026-01-14	4.8000	4.9500	4.8000	4.9500	+11.486%	2	3,174	-99.798%
2026-01-13	4.4400	4.4400	4.4400	4.4400	+13.555%	1	3,176	-99.775%
2026-01-12	3.9100	3.9100	3.9100	3.9100	+13.333%	1	3,176	-99.744%
2026-01-09	3.5500	3.5500	3.4500	3.4500	+11.290%	9	3,177	-99.710%
2026-01-08	3.1000	3.1000	3.1000	3.1000	-18.421%	16	3,169	-99.677%
2025-12-26	3.8000	3.8000	3.8000	3.8000	+4.110%	35	3,154	-99.737%
2025-12-24	3.7500	3.7500	3.6500	3.6500	-5.195%	60	3,084	-99.726%
2025-12-19	3.9000	3.9000	3.8500	3.8500	0.000%	15	3,084	-99.740%
2025-12-18	3.8500	3.8500	3.8500	3.8500	+1.316%	4	3,074	-99.740%
2025-12-16	3.8000	3.8000	3.8000	3.8000	0.000%	5	3,075	-99.737%
2025-12-12	3.7500	3.8000	3.7500	3.8000	-26.923%	4	3,070	-99.737%
2025-12-01	5.2000	5.2000	5.2000	5.2000	-14.050%	1	3,068	-99.808%
2025-11-26	6.0000	6.0500	6.0000	6.0500	-0.820%	4	3,065	-99.835%
2025-11-24	6.0000	6.1000	6.0000	6.1000	-8.271%	55	3,065	-99.836%
2025-11-21	6.6000	6.6500	6.4500	6.6500	+20.909%	5	3,036	-99.850%
2025-11-17	5.5000	5.5000	5.5000	5.5000	+3.774%	1	3,036	-99.818%
2025-11-07	5.4000	5.4000	5.3000	5.3000	-7.826%	5	3,036	-99.811%
2025-11-06	5.6000	5.7500	5.6000	5.7500	+25.546%	169	3,038	-99.826%
2025-11-05	5.0500	5.0500	4.5800	4.5800	+8.274%	39	2,877	-99.782%
2025-10-31	4.2300	4.2300	4.2300	4.2300	-10.000%	4	2,874	-99.764%
2025-10-29	4.3500	4.7000	4.3500	4.7000	+5.145%	2	2,872	-99.787%
2025-10-28	4.6000	4.6000	4.3000	4.4700	+19.200%	419	2,870	-99.776%
2025-10-27	4.2200	4.2200	3.7500	3.7500	-34.783%	2	2,485	-99.733%
2025-10-22	5.7500	5.7500	5.7500	5.7500	+2.313%	1	2,485	-99.826%
2025-10-21	5.6200	5.6200	5.6200	5.6200	-18.551%	1	2,485	-99.822%
2025-10-17	6.9000	6.9000	6.9000	6.9000	+17.347%	3	2,484	-99.855%
2025-10-16	5.8800	5.8800	5.8800	5.8800	-9.538%	3	2,481	-99.830%
2025-10-14	6.7500	6.7500	6.5000	6.5000	-10.345%	5	2,481	-99.846%
2025-10-13	7.6500	7.8500	7.2500	7.2500	-9.375%	41	2,480	-99.862%
2025-10-10	6.0000	8.0000	6.0000	8.0000	+52.381%	66	2,450	-99.875%
2025-10-08	5.2500	5.2500	5.2500	5.2500	-0.943%	3	2,451	-99.810%
2025-10-07	5.1500	5.3500	5.1500	5.3000	+3.922%	79	2,372	-99.811%
2025-10-06	5.0500	5.1000	5.0500	5.1000	+6.472%	14	2,372	-99.804%
2025-10-02	4.9400	4.9400	4.7900	4.7900	-12.110%	4	2,366	-99.791%
2025-10-01	5.4500	5.4500	5.4500	5.4500	-0.909%	2,000	2,366	-99.817%
2025-09-29	5.3500	5.5000	5.3500	5.5000	+8.268%	3	366	-99.818%
2025-09-25	5.0800	5.0800	5.0800	5.0800	+6.499%	20	366	-99.803%
2025-09-22	4.7700	4.7700	4.7700	4.7700	+0.421%	1	366	-99.790%
2025-09-19	4.7500	4.7500	4.7500	4.7500	-12.037%	1	365	-99.789%
2025-09-16	5.3500	5.4000	5.3500	5.4000	-6.897%	2	365	-99.815%
2025-09-15	5.8000	5.8000	5.8000	5.8000	+2.655%	1	365	-99.828%
2025-09-12	6.0000	6.0000	5.6500	5.6500	-4.237%	5	365	-99.823%
2025-09-11	5.9000	5.9000	5.9000	5.9000	-13.869%	8	363	-99.831%
2025-09-10	6.7500	6.9000	6.7000	6.8500	+10.129%	125	355	-99.854%
2025-09-04	6.2200	6.2200	6.2200	6.2200	-10.116%	15	291	-99.839%
2025-09-02	6.8500	7.1500	6.8500	6.9200	+6.462%	32	306	-99.855%
2025-08-27	6.5000	6.5000	6.5000	6.5000	+1.562%	63	277	-99.846%
2025-08-26	6.4000	6.4000	6.4000	6.4000	-8.571%	15	267	-99.844%
2025-08-25	7.0000	7.0000	7.0000	7.0000	+4.478%	15	267	-99.857%
2025-08-22	6.5500	6.7000	6.5500	6.7000	-8.219%	35	252	-99.851%
2025-08-21	7.3000	7.3000	7.3000	7.3000	+10.606%	15	239	-99.863%
2025-08-18	6.5000	6.6000	6.5000	6.6000	-11.409%	4	239	-99.848%
2025-08-12	8.2100	8.2100	7.4500	7.4500	-12.865%	6	239	-99.866%
2025-08-11	8.4300	8.5500	8.4300	8.5500	-3.933%	50	242	-99.883%
2025-08-08	8.8500	8.9000	8.8500	8.9000	-6.316%	19	242	-99.888%
2025-08-06	9.5000	9.5000	9.5000	9.5000	+2.151%	4	236	-99.895%
2025-08-01	9.6000	9.6000	9.2300	9.3000	+7.514%	18	236	-99.892%
2025-07-31	8.5000	8.6500	8.5000	8.6500	+25.362%	8	243	-99.884%
2025-07-30	6.9000	7.0000	6.9000	6.9000	+2.222%	7	248	-99.855%
2025-07-29	6.7500	6.7500	6.7500	6.7500	-1.171%	4	245	-99.852%
2025-07-28	6.8300	6.8300	6.8300	6.8300	-25.761%	5	245	-99.854%
2025-07-17	9.2000	9.2000	9.2000	9.2000	+1.099%	4	245	-99.891%
2025-07-16	9.0000	9.6000	9.0000	9.1000	+0.552%	17	245	-99.890%
2025-07-15	9.0500	9.0500	9.0500	9.0500	-0.768%	7	245	-99.890%
2025-07-14	9.2700	9.2700	9.0500	9.1200	+12.593%	13	239	-99.890%
2025-07-10	8.1500	8.1500	8.1000	8.1000	-2.410%	6	226	-99.877%
2025-07-09	8.3500	8.3500	8.3000	8.3000	+0.606%	8	225	-99.880%
2025-07-07	8.3500	8.3500	8.2500	8.2500	+3.125%	150	225	-99.879%
2025-07-02	8.2000	8.2000	8.0000	8.0000	-1.840%	8	80	-99.875%
2025-07-01	8.1500	8.1500	8.1500	8.1500	-11.605%	2	75	-99.877%
2025-06-27	8.8500	9.2200	8.8500	9.2200	-18.767%	69	73	-99.892%
2025-06-06	11.3500	11.3500	11.2000	11.3500	0.000%	58	29	-99.912%