Dark

QCOM20260918P130
QCOM Sep 18 2026 130.00 Put (QCOM260918P00130000)
option OPRA

EOD

Sep 10, 2026

0.0200-50.000%(-0.0200)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1000	0.1100	0.0100	0.0200	-50.000%	25	4,924	0.000%
2026-09-09	0.1600	0.1600	0.0100	0.0400	-50.000%	49	4,909	-50.000%
2026-09-08	0.0100	0.0800	0.0100	0.0800	0.000%	34	4,887	-75.000%
2026-09-04	0.0800	0.0800	0.0100	0.0800	+300.000%	31	4,895	-75.000%
2026-09-03	0.0400	0.0500	0.0200	0.0200	-71.429%	21	4,895	0.000%
2026-09-02	0.0500	0.1200	0.0500	0.0700	0.000%	103	4,903	-71.429%
2026-09-01	0.1400	0.1400	0.0700	0.0700	+40.000%	101	4,991	-71.429%
2026-08-31	0.1100	0.1100	0.0500	0.0500	-50.000%	37	5,021	-60.000%
2026-08-28	0.1300	0.1400	0.1000	0.1000	-33.333%	14	5,022	-80.000%
2026-08-27	0.0600	0.1600	0.0600	0.1500	0.000%	69	5,030	-86.667%
2026-08-26	0.2200	0.2200	0.1500	0.1500	-40.000%	14	4,998	-86.667%
2026-08-25	0.2500	0.3000	0.1900	0.2500	-21.875%	27	4,996	-92.000%
2026-08-24	0.3900	0.4400	0.3000	0.3200	-17.949%	132	5,007	-93.750%
2026-08-21	0.3200	0.4000	0.3200	0.3900	+5.405%	316	5,014	-94.872%
2026-08-20	0.3700	0.4200	0.3000	0.3700	-5.128%	45	4,904	-94.595%
2026-08-19	0.3800	0.5400	0.3700	0.3900	-18.750%	27	4,905	-94.872%
2026-08-18	0.5300	0.6000	0.4800	0.4800	+20.000%	46	4,907	-95.833%
2026-08-17	0.3500	0.4500	0.3500	0.4000	+8.108%	34	4,897	-95.000%
2026-08-14	0.5600	0.5600	0.3700	0.3700	-35.088%	43	4,899	-94.595%
2026-08-13	0.5600	0.5700	0.4800	0.5700	-10.938%	73	4,904	-96.491%
2026-08-12	0.3900	0.7300	0.3900	0.6400	-4.478%	165	4,922	-96.875%
2026-08-11	0.8800	0.9000	0.6700	0.6700	-25.556%	1,023	4,820	-97.015%
2026-08-10	0.8700	0.9900	0.8100	0.9000	-5.263%	191	4,008	-97.778%
2026-08-07	1.1700	1.5000	0.9400	0.9500	-42.771%	125	3,965	-97.895%
2026-08-06	2.7600	2.7600	1.5800	1.6600	-26.222%	55	4,027	-98.795%
2026-08-05	2.1300	2.3900	2.0500	2.2500	+6.635%	301	4,029	-99.111%
2026-08-04	2.8600	2.8600	2.1100	2.1100	-44.474%	106	3,918	-99.052%
2026-08-03	4.6000	5.3600	3.8000	3.8000	-14.798%	543	3,937	-99.474%
2026-07-31	3.8200	5.0400	3.8200	4.4600	+15.245%	424	3,529	-99.552%
2026-07-30	5.3000	5.3000	3.6700	3.8700	-4.444%	222	3,319	-99.483%
2026-07-29	3.6500	4.1500	3.1500	4.0500	+10.959%	136	3,245	-99.506%
2026-07-28	3.4000	3.7000	3.0500	3.6500	+37.736%	770	3,301	-99.452%
2026-07-27	2.8500	3.2000	2.6500	2.6500	-5.357%	52	3,128	-99.245%
2026-07-24	2.9200	2.9900	2.8000	2.8000	-15.152%	9	3,123	-99.286%
2026-07-23	3.3100	3.3100	3.3000	3.3000	+15.789%	2	3,124	-99.394%
2026-07-22	3.5100	3.5100	2.7800	2.8500	-12.308%	71	3,124	-99.298%
2026-07-21	3.3900	3.4000	3.2500	3.2500	-14.474%	4	3,131	-99.385%
2026-07-20	3.4000	3.8000	3.3500	3.8000	-7.317%	585	3,130	-99.474%
2026-07-17	4.3100	4.3600	3.9400	4.1000	+9.333%	41	2,864	-99.512%
2026-07-16	3.6500	3.9000	3.3000	3.7500	+20.968%	11	2,855	-99.467%
2026-07-15	3.1000	3.3800	3.1000	3.1000	-3.125%	22	2,852	-99.355%
2026-07-14	2.4100	3.3000	2.4100	3.2000	+15.108%	13	2,844	-99.375%
2026-07-13	2.9200	2.9200	2.7800	2.7800	+4.120%	4	2,842	-99.281%
2026-07-10	2.8800	2.8800	2.6700	2.6700	+0.755%	4	2,843	-99.251%
2026-07-09	2.8000	2.8000	2.6500	2.6500	-22.059%	2	2,842	-99.245%
2026-07-08	3.4000	3.4000	3.4000	3.4000	-0.585%	1	2,843	-99.412%
2026-07-07	3.8700	3.8700	3.4200	3.4200	+2.090%	22	2,842	-99.415%
2026-07-06	3.3500	3.3500	3.3500	3.3500	-27.957%	1	2,832	-99.403%
2026-07-02	4.3000	4.7500	4.0000	4.6500	+19.537%	20	2,829	-99.570%
2026-07-01	3.5000	3.8900	3.4000	3.8900	+12.754%	7	2,829	-99.486%
2026-06-30	2.8900	3.5000	2.8800	3.4500	-1.429%	8	2,823	-99.420%
2026-06-29	3.2500	3.6500	3.2500	3.5000	+38.340%	3	2,821	-99.429%
2026-06-26	2.5100	2.5300	2.5100	2.5300	+7.203%	2	2,820	-99.209%
2026-06-25	1.9500	2.3600	1.9500	2.3600	-35.342%	3	2,821	-99.153%
2026-06-24	3.5000	3.8000	3.5000	3.6500	+7.988%	397	2,821	-99.452%
2026-06-23	3.3800	3.3800	3.3800	3.3800	+60.190%	1	2,716	-99.408%
2026-06-22	2.1800	2.1800	2.1100	2.1100	-13.169%	2	2,715	-99.052%
2026-06-16	2.4300	2.4300	2.4300	2.4300	-11.957%	2	2,716	-99.177%
2026-06-15	2.8000	2.9600	2.6500	2.7600	-17.612%	8	2,718	-99.275%
2026-06-12	3.3500	3.3500	3.3500	3.3500	-26.049%	1	2,718	-99.403%
2026-06-11	5.4200	5.4200	4.5000	4.5300	-20.942%	28	2,718	-99.558%
2026-06-10	4.8000	5.7500	4.7000	5.7300	+12.574%	26	2,713	-99.651%
2026-06-09	4.3000	5.1100	4.3000	5.0900	+51.940%	30	2,703	-99.607%
2026-06-08	3.0500	3.3500	3.0500	3.3500	0.000%	6	2,700	-99.403%
2026-06-05	2.3600	3.4000	2.3600	3.3500	+42.553%	15	2,703	-99.403%
2026-06-04	2.3500	2.3500	2.3500	2.3500	-4.082%	1	2,703	-99.149%
2026-06-03	2.4500	2.4500	2.4500	2.4500	-8.922%	1	2,704	-99.184%
2026-06-01	2.6400	2.7300	2.5500	2.6900	+45.405%	52	2,705	-99.257%
2026-05-29	1.9700	1.9700	1.8500	1.8500	-15.909%	5	2,720	-98.919%
2026-05-28	2.2000	2.2000	2.2000	2.2000	-16.350%	10	2,721	-99.091%
2026-05-27	2.3900	3.0000	2.3900	2.6300	+23.474%	17	2,721	-99.240%
2026-05-26	2.1300	2.1300	2.1300	2.1300	-7.391%	1	2,710	-99.061%
2026-05-22	2.2000	2.3000	2.2000	2.3000	-22.819%	3	2,710	-99.130%
2026-05-21	3.2000	3.2000	2.8400	2.9800	-13.873%	64	2,712	-99.329%
2026-05-20	3.1000	3.4600	3.1000	3.4600	-1.143%	7	2,712	-99.422%
2026-05-19	3.5000	3.5000	3.5000	3.5000	+19.863%	1	2,726	-99.429%
2026-05-18	3.4500	3.4500	2.9200	2.9200	-10.154%	148	2,726	-99.315%
2026-05-14	3.1000	3.2500	3.1000	3.2500	+28.458%	3	2,726	-99.385%
2026-05-13	2.4000	2.6100	2.4000	2.5300	-1.172%	8	2,725	-99.209%
2026-05-12	2.2600	2.5800	2.2600	2.5600	+11.304%	21	2,725	-99.219%
2026-05-11	2.3000	2.3000	2.3000	2.3000	+29.213%	50	2,725	-99.130%
2026-05-08	1.7600	1.8000	1.7600	1.7800	-12.745%	279	2,708	-98.876%
2026-05-07	2.6000	2.6000	1.8500	2.0400	-11.304%	3	2,570	-99.020%
2026-05-06	2.3800	2.6400	2.0100	2.3000	-19.298%	8	2,570	-99.130%
2026-05-05	3.3000	3.3000	2.8500	2.8500	-23.592%	8	2,565	-99.298%
2026-05-04	2.6300	3.7300	2.6300	3.7300	+30.877%	8	2,565	-99.464%
2026-05-01	3.2700	3.2700	2.8500	2.8500	+2.888%	2	2,560	-99.298%
2026-04-30	3.8500	3.8500	2.6000	2.7700	-51.404%	1,059	2,560	-99.278%
2026-04-29	6.9000	6.9000	5.5900	5.7000	-22.025%	64	3,496	-99.649%
2026-04-28	8.1400	8.1400	7.2800	7.3100	-12.976%	30	3,456	-99.726%
2026-04-27	6.2000	8.4000	6.2000	8.4000	+5.660%	6	3,446	-99.762%
2026-04-24	8.4300	8.6000	7.9500	7.9500	-24.645%	12	3,444	-99.748%
2026-04-23	10.5500	10.5500	10.5500	10.5500	+2.031%	1	3,451	-99.810%
2026-04-21	10.0100	10.3400	9.6700	10.3400	+7.708%	20	3,449	-99.807%
2026-04-20	9.5000	9.6000	9.3000	9.6000	-4.950%	8	3,449	-99.792%
2026-04-17	9.9500	10.1000	9.7000	10.1000	-6.481%	22	3,444	-99.802%
2026-04-16	10.8200	10.9000	10.8000	10.8000	-4.255%	31	3,428	-99.815%
2026-04-15	11.2700	11.2800	11.2700	11.2800	-4.000%	8	3,428	-99.823%
2026-04-14	11.7000	11.7500	11.6200	11.7500	-6.746%	20	3,428	-99.830%
2026-04-13	13.9000	13.9000	12.6000	12.6000	-1.946%	93	3,425	-99.841%
2026-04-10	12.5000	12.8500	12.5000	12.8500	-7.220%	2	3,375	-99.844%
2026-04-09	13.8500	13.8500	13.8500	13.8500	-2.465%	1	3,375	-99.856%
2026-04-08	14.0000	14.7500	13.9000	14.2000	-12.883%	77	3,388	-99.859%
2026-04-07	15.8500	16.5000	15.8500	16.3000	+7.591%	5	3,379	-99.877%
2026-04-06	15.2200	15.2200	15.1500	15.1500	+1.338%	2	3,378	-99.868%
2026-04-02	15.5000	15.9000	14.9500	14.9500	+10.741%	54	3,364	-99.866%
2026-04-01	13.4000	13.5000	13.4000	13.5000	-4.594%	3	3,364	-99.852%
2026-03-31	14.8300	15.2000	14.1500	14.1500	-5.667%	127	3,371	-99.859%
2026-03-30	14.9000	15.2500	14.7500	15.0000	+3.306%	45	3,298	-99.867%
2026-03-27	14.2800	14.5200	14.2800	14.5200	+11.692%	19	3,288	-99.862%
2026-03-26	12.6500	13.0000	12.6500	13.0000	-8.772%	25	3,277	-99.846%
2026-03-24	14.1500	14.2500	14.1500	14.2500	+5.556%	7	3,270	-99.860%
2026-03-23	13.2000	13.5000	13.2000	13.5000	-1.099%	14	3,264	-99.852%
2026-03-20	12.8500	13.7500	12.8500	13.6500	+1.942%	207	3,254	-99.853%
2026-03-19	13.2000	13.3900	13.2000	13.3900	-1.761%	10	3,133	-99.851%
2026-03-18	12.7500	13.6300	12.7500	13.6300	+6.902%	19	3,125	-99.853%
2026-03-17	12.7500	12.7500	12.7500	12.7500	-9.894%	1	3,120	-99.843%
2026-03-16	14.1500	14.1500	14.1500	14.1500	+1.434%	6	3,120	-99.859%
2026-03-13	13.3000	13.9500	13.3000	13.9500	+4.104%	5	3,119	-99.857%
2026-03-12	12.7000	13.4700	12.7000	13.4000	+12.134%	17	3,121	-99.851%
2026-03-11	12.1000	12.1000	11.9500	11.9500	+2.312%	11	3,116	-99.833%
2026-03-10	12.1500	12.3000	11.6800	11.6800	-8.750%	6	3,115	-99.829%
2026-03-09	12.4900	12.8000	12.4900	12.8000	+5.263%	5	3,112	-99.844%
2026-03-06	12.3000	12.3500	11.8500	12.1600	+12.593%	34	3,108	-99.836%
2026-03-04	10.9100	10.9100	10.8000	10.8000	-6.087%	82	3,084	-99.815%
2026-03-03	11.5000	11.5000	11.4500	11.5000	+6.580%	3	3,084	-99.826%
2026-03-02	10.7800	10.7900	10.7800	10.7900	+18.571%	20	3,087	-99.815%
2026-02-26	9.2500	9.2500	9.1000	9.1000	+3.175%	8	3,067	-99.780%
2026-02-25	8.8700	8.8700	8.6500	8.8200	-16.000%	104	3,078	-99.773%
2026-02-23	10.5000	10.5000	10.5000	10.5000	+6.599%	2	3,078	-99.810%
2026-02-19	9.8500	9.8500	9.8500	9.8500	+3.684%	2	3,078	-99.797%
2026-02-18	9.2500	9.5000	9.2200	9.5000	-3.061%	186	3,076	-99.789%
2026-02-17	10.2500	10.2500	9.8000	9.8000	-16.168%	9	2,890	-99.796%
2026-02-13	11.6900	11.6900	11.6900	11.6900	+14.049%	1,000	1,988	-99.829%
2026-02-11	10.3000	10.3000	10.2500	10.2500	-6.818%	2	1,988	-99.805%
2026-02-09	11.4500	11.4500	11.0000	11.0000	-5.983%	92	1,990	-99.818%
2026-02-05	12.7500	12.8700	11.5000	11.7000	+30.000%	106	1,944	-99.829%
2026-02-04	8.7500	9.0000	8.4000	9.0000	-9.274%	89	1,895	-99.778%
2026-02-03	8.8000	9.9200	8.7800	9.9200	+23.230%	535	1,904	-99.798%
2026-01-29	8.2500	8.2500	8.0500	8.0500	+14.184%	90	1,459	-99.752%
2026-01-27	7.0500	7.0500	7.0500	7.0500	+2.174%	1	1,423	-99.716%
2026-01-23	6.9000	6.9000	6.9000	6.9000	+2.985%	12	1,422	-99.710%
2026-01-22	6.7500	6.7500	6.7000	6.7000	-10.067%	26	1,410	-99.701%
2026-01-21	7.4000	7.4500	7.4000	7.4500	-0.667%	29	1,404	-99.732%
2026-01-20	7.0000	7.5000	7.0000	7.5000	+17.739%	32	1,385	-99.733%
2026-01-16	6.3700	6.3700	6.3700	6.3700	+9.828%	1	1,372	-99.686%
2026-01-15	5.8000	5.8000	5.8000	5.8000	+56.757%	1	1,372	-99.655%
2026-01-08	3.6500	3.7000	3.6500	3.7000	-20.430%	13	1,372	-99.459%
2025-12-29	4.6500	4.6500	4.6500	4.6500	+3.333%	2	1,359	-99.570%
2025-12-23	4.5500	4.5500	4.5000	4.5000	+5.882%	30	1,357	-99.556%
2025-12-15	4.2500	4.2500	4.2500	4.2500	-4.494%	1	1,347	-99.529%
2025-12-11	4.4500	4.4500	4.4500	4.4500	-7.292%	10	1,346	-99.551%
2025-12-09	4.8000	4.8000	4.8000	4.8000	-21.951%	1	1,346	-99.583%
2025-12-02	6.1500	6.1500	6.1500	6.1500	-13.986%	6	1,346	-99.675%
2025-11-26	7.1500	7.1500	7.1500	7.1500	+2.878%	100	1,252	-99.720%
2025-11-20	6.9500	6.9500	6.9500	6.9500	-6.081%	10	1,252	-99.712%
2025-11-19	7.3000	7.4000	7.3000	7.4000	+17.460%	2	1,262	-99.730%
2025-11-17	6.3000	6.3000	6.3000	6.3000	+3.110%	1	1,263	-99.683%
2025-11-06	6.7500	6.7500	6.1100	6.1100	+9.107%	12	1,264	-99.673%
2025-11-05	6.0000	6.0000	5.6000	5.6000	0.000%	38	1,253	-99.643%
2025-11-03	5.6500	5.6500	5.6000	5.6000	0.000%	15	1,240	-99.643%
2025-10-29	5.6000	5.6000	5.6000	5.6000	+1.818%	1	1,240	-99.643%
2025-10-28	5.5000	5.5000	5.5000	5.5000	+10.220%	12	1,240	-99.636%
2025-10-27	4.9900	4.9900	4.9900	4.9900	-21.417%	1	1,238	-99.599%
2025-10-24	6.3500	6.3500	6.3500	6.3500	-21.605%	3	1,238	-99.685%
2025-10-14	8.1000	8.1000	8.1000	8.1000	-11.957%	8	1,235	-99.753%
2025-10-13	9.1000	9.2000	9.1000	9.2000	-1.604%	13	1,237	-99.783%
2025-10-10	7.9700	9.3500	7.9700	9.3500	+36.496%	28	1,237	-99.786%
2025-10-09	6.7000	6.8500	6.7000	6.8500	+3.788%	8	1,229	-99.708%
2025-10-08	6.6000	6.6000	6.6000	6.6000	+13.793%	500	1,221	-99.697%
2025-10-02	6.1000	6.1000	5.8000	5.8000	+2.655%	2	721	-99.655%
2025-09-23	5.6500	5.6500	5.6500	5.6500	-1.739%	2	719	-99.646%
2025-09-22	5.7900	5.7900	5.7500	5.7500	-1.709%	2	719	-99.652%
2025-09-19	5.8500	5.8500	5.8500	5.8500	-0.341%	2	719	-99.658%
2025-09-18	5.9000	5.9000	5.8700	5.8700	-10.382%	2	719	-99.659%
2025-09-16	6.4500	6.5500	6.4500	6.5500	-2.963%	12	720	-99.695%
2025-09-12	7.2500	7.3000	6.7500	6.7500	-4.255%	48	720	-99.704%
2025-09-11	7.6500	7.6500	7.0500	7.0500	-13.497%	13	743	-99.716%
2025-09-10	8.2500	8.4000	8.1500	8.1500	-4.118%	408	741	-99.755%
2025-09-02	8.5000	8.5000	8.5000	8.5000	+6.250%	8	618	-99.765%
2025-08-22	7.9500	8.0000	7.9500	8.0000	-11.111%	12	615	-99.750%
2025-08-21	9.0500	9.1000	9.0000	9.0000	+3.448%	27	615	-99.778%
2025-08-20	8.8000	9.0000	8.7000	8.7000	+8.750%	37	612	-99.770%
2025-08-14	8.0000	8.0000	8.0000	8.0000	-10.615%	13	587	-99.750%
2025-08-12	8.9500	9.0500	8.9500	8.9500	-15.166%	20	578	-99.777%
2025-08-08	10.2300	10.5500	10.2300	10.5500	-5.804%	11	570	-99.810%
2025-08-06	11.2000	11.2000	11.2000	11.2000	+6.667%	3	560	-99.821%
2025-08-04	10.5000	10.5000	10.5000	10.5000	-5.405%	10	557	-99.810%
2025-08-01	11.5500	11.5500	11.1000	11.1000	+0.452%	5	554	-99.820%
2025-07-31	11.1100	11.1100	11.0500	11.0500	+28.488%	3	553	-99.819%
2025-07-30	7.6100	8.6000	7.6100	8.6000	+8.176%	7	550	-99.767%
2025-07-29	7.9500	7.9500	7.9500	7.9500	-11.667%	3	549	-99.748%
2025-07-24	9.0000	9.0000	9.0000	9.0000	0.000%	1	549	-99.778%
2025-07-23	9.0000	9.0000	9.0000	9.0000	-15.888%	500	550	-99.778%
2025-07-17	10.7000	10.7000	10.7000	10.7000	-4.036%	3	59	-99.813%
2025-07-16	10.6000	11.1500	10.6000	11.1500	+5.687%	38	59	-99.821%
2025-07-15	10.5500	10.5500	10.5500	10.5500	+9.553%	6	21	-99.810%
2025-07-10	9.6300	9.6300	9.6300	9.6300	-1.231%	3	20	-99.792%
2025-07-09	9.7500	9.7500	9.7500	9.7500	-0.915%	1	17	-99.795%
2025-07-07	9.8400	9.8400	9.8400	9.8400	+0.923%	1	16	-99.797%
2025-07-01	9.7500	9.7500	9.7500	9.7500	-7.143%	1	15	-99.795%
2025-06-27	10.3200	10.5000	10.3200	10.5000	-6.667%	5	14	-99.810%
2025-06-17	11.1500	11.2500	11.1500	11.2500	0.000%	15	11	-99.822%