Dark

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

EOD

Jul 27, 2026

2.65-5.357%(-0.15)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.8500	3.2000	2.6500	2.6500	-5.357%	52	3,128	0.000%
2026-07-24	2.9200	2.9900	2.8000	2.8000	-15.152%	9	3,123	-5.357%
2026-07-23	3.3100	3.3100	3.3000	3.3000	+15.789%	2	3,124	-19.697%
2026-07-22	3.5100	3.5100	2.7800	2.8500	-12.308%	71	3,124	-7.018%
2026-07-21	3.3900	3.4000	3.2500	3.2500	-14.474%	4	3,131	-18.462%
2026-07-20	3.4000	3.8000	3.3500	3.8000	-7.317%	585	3,130	-30.263%
2026-07-17	4.3100	4.3600	3.9400	4.1000	+9.333%	41	2,864	-35.366%
2026-07-16	3.6500	3.9000	3.3000	3.7500	+20.968%	11	2,855	-29.333%
2026-07-15	3.1000	3.3800	3.1000	3.1000	-3.125%	22	2,852	-14.516%
2026-07-14	2.4100	3.3000	2.4100	3.2000	+15.108%	13	2,844	-17.188%
2026-07-13	2.9200	2.9200	2.7800	2.7800	+4.120%	4	2,842	-4.676%
2026-07-10	2.8800	2.8800	2.6700	2.6700	+0.755%	4	2,843	-0.749%
2026-07-09	2.8000	2.8000	2.6500	2.6500	-22.059%	2	2,842	0.000%
2026-07-08	3.4000	3.4000	3.4000	3.4000	-0.585%	1	2,843	-22.059%
2026-07-07	3.8700	3.8700	3.4200	3.4200	+2.090%	22	2,842	-22.515%
2026-07-06	3.3500	3.3500	3.3500	3.3500	-27.957%	1	2,832	-20.896%
2026-07-02	4.3000	4.7500	4.0000	4.6500	+19.537%	20	2,829	-43.011%
2026-07-01	3.5000	3.8900	3.4000	3.8900	+12.754%	7	2,829	-31.877%
2026-06-30	2.8900	3.5000	2.8800	3.4500	-1.429%	8	2,823	-23.188%
2026-06-29	3.2500	3.6500	3.2500	3.5000	+38.340%	3	2,821	-24.286%
2026-06-26	2.5100	2.5300	2.5100	2.5300	+7.203%	2	2,820	+4.743%
2026-06-25	1.9500	2.3600	1.9500	2.3600	-35.342%	3	2,821	+12.288%
2026-06-24	3.5000	3.8000	3.5000	3.6500	+7.988%	397	2,821	-27.397%
2026-06-23	3.3800	3.3800	3.3800	3.3800	+60.190%	1	2,716	-21.598%
2026-06-22	2.1800	2.1800	2.1100	2.1100	-13.169%	2	2,715	+25.592%
2026-06-16	2.4300	2.4300	2.4300	2.4300	-11.957%	2	2,716	+9.053%
2026-06-15	2.8000	2.9600	2.6500	2.7600	-17.612%	8	2,718	-3.986%
2026-06-12	3.3500	3.3500	3.3500	3.3500	-26.049%	1	2,718	-20.896%
2026-06-11	5.4200	5.4200	4.5000	4.5300	-20.942%	28	2,718	-41.501%
2026-06-10	4.8000	5.7500	4.7000	5.7300	+12.574%	26	2,713	-53.752%
2026-06-09	4.3000	5.1100	4.3000	5.0900	+51.940%	30	2,703	-47.937%
2026-06-08	3.0500	3.3500	3.0500	3.3500	0.000%	6	2,700	-20.896%
2026-06-05	2.3600	3.4000	2.3600	3.3500	+42.553%	15	2,703	-20.896%
2026-06-04	2.3500	2.3500	2.3500	2.3500	-4.082%	1	2,703	+12.766%
2026-06-03	2.4500	2.4500	2.4500	2.4500	-8.922%	1	2,704	+8.163%
2026-06-01	2.6400	2.7300	2.5500	2.6900	+45.405%	52	2,705	-1.487%
2026-05-29	1.9700	1.9700	1.8500	1.8500	-15.909%	5	2,720	+43.243%
2026-05-28	2.2000	2.2000	2.2000	2.2000	-16.350%	10	2,721	+20.455%
2026-05-27	2.3900	3.0000	2.3900	2.6300	+23.474%	17	2,721	+0.760%
2026-05-26	2.1300	2.1300	2.1300	2.1300	-7.391%	1	2,710	+24.413%
2026-05-22	2.2000	2.3000	2.2000	2.3000	-22.819%	3	2,710	+15.217%
2026-05-21	3.2000	3.2000	2.8400	2.9800	-13.873%	64	2,712	-11.074%
2026-05-20	3.1000	3.4600	3.1000	3.4600	-1.143%	7	2,712	-23.410%
2026-05-19	3.5000	3.5000	3.5000	3.5000	+19.863%	1	2,726	-24.286%
2026-05-18	3.4500	3.4500	2.9200	2.9200	-10.154%	148	2,726	-9.247%
2026-05-14	3.1000	3.2500	3.1000	3.2500	+28.458%	3	2,726	-18.462%
2026-05-13	2.4000	2.6100	2.4000	2.5300	-1.172%	8	2,725	+4.743%
2026-05-12	2.2600	2.5800	2.2600	2.5600	+11.304%	21	2,725	+3.516%
2026-05-11	2.3000	2.3000	2.3000	2.3000	+29.213%	50	2,725	+15.217%
2026-05-08	1.7600	1.8000	1.7600	1.7800	-12.745%	279	2,708	+48.876%
2026-05-07	2.6000	2.6000	1.8500	2.0400	-11.304%	3	2,570	+29.902%
2026-05-06	2.3800	2.6400	2.0100	2.3000	-19.298%	8	2,570	+15.217%
2026-05-05	3.3000	3.3000	2.8500	2.8500	-23.592%	8	2,565	-7.018%
2026-05-04	2.6300	3.7300	2.6300	3.7300	+30.877%	8	2,565	-28.954%
2026-05-01	3.2700	3.2700	2.8500	2.8500	+2.888%	2	2,560	-7.018%
2026-04-30	3.8500	3.8500	2.6000	2.7700	-51.404%	1,059	2,560	-4.332%
2026-04-29	6.9000	6.9000	5.5900	5.7000	-22.025%	64	3,496	-53.509%
2026-04-28	8.1400	8.1400	7.2800	7.3100	-12.976%	30	3,456	-63.748%
2026-04-27	6.2000	8.4000	6.2000	8.4000	+5.660%	6	3,446	-68.452%
2026-04-24	8.4300	8.6000	7.9500	7.9500	-24.645%	12	3,444	-66.667%
2026-04-23	10.5500	10.5500	10.5500	10.5500	+2.031%	1	3,451	-74.882%
2026-04-21	10.0100	10.3400	9.6700	10.3400	+7.708%	20	3,449	-74.371%
2026-04-20	9.5000	9.6000	9.3000	9.6000	-4.950%	8	3,449	-72.396%
2026-04-17	9.9500	10.1000	9.7000	10.1000	-6.481%	22	3,444	-73.762%
2026-04-16	10.8200	10.9000	10.8000	10.8000	-4.255%	31	3,428	-75.463%
2026-04-15	11.2700	11.2800	11.2700	11.2800	-4.000%	8	3,428	-76.507%
2026-04-14	11.7000	11.7500	11.6200	11.7500	-6.746%	20	3,428	-77.447%
2026-04-13	13.9000	13.9000	12.6000	12.6000	-1.946%	93	3,425	-78.968%
2026-04-10	12.5000	12.8500	12.5000	12.8500	-7.220%	2	3,375	-79.377%
2026-04-09	13.8500	13.8500	13.8500	13.8500	-2.465%	1	3,375	-80.866%
2026-04-08	14.0000	14.7500	13.9000	14.2000	-12.883%	77	3,388	-81.338%
2026-04-07	15.8500	16.5000	15.8500	16.3000	+7.591%	5	3,379	-83.742%
2026-04-06	15.2200	15.2200	15.1500	15.1500	+1.338%	2	3,378	-82.508%
2026-04-02	15.5000	15.9000	14.9500	14.9500	+10.741%	54	3,364	-82.274%
2026-04-01	13.4000	13.5000	13.4000	13.5000	-4.594%	3	3,364	-80.370%
2026-03-31	14.8300	15.2000	14.1500	14.1500	-5.667%	127	3,371	-81.272%
2026-03-30	14.9000	15.2500	14.7500	15.0000	+3.306%	45	3,298	-82.333%
2026-03-27	14.2800	14.5200	14.2800	14.5200	+11.692%	19	3,288	-81.749%
2026-03-26	12.6500	13.0000	12.6500	13.0000	-8.772%	25	3,277	-79.615%
2026-03-24	14.1500	14.2500	14.1500	14.2500	+5.556%	7	3,270	-81.404%
2026-03-23	13.2000	13.5000	13.2000	13.5000	-1.099%	14	3,264	-80.370%
2026-03-20	12.8500	13.7500	12.8500	13.6500	+1.942%	207	3,254	-80.586%
2026-03-19	13.2000	13.3900	13.2000	13.3900	-1.761%	10	3,133	-80.209%
2026-03-18	12.7500	13.6300	12.7500	13.6300	+6.902%	19	3,125	-80.558%
2026-03-17	12.7500	12.7500	12.7500	12.7500	-9.894%	1	3,120	-79.216%
2026-03-16	14.1500	14.1500	14.1500	14.1500	+1.434%	6	3,120	-81.272%
2026-03-13	13.3000	13.9500	13.3000	13.9500	+4.104%	5	3,119	-81.004%
2026-03-12	12.7000	13.4700	12.7000	13.4000	+12.134%	17	3,121	-80.224%
2026-03-11	12.1000	12.1000	11.9500	11.9500	+2.312%	11	3,116	-77.824%
2026-03-10	12.1500	12.3000	11.6800	11.6800	-8.750%	6	3,115	-77.312%
2026-03-09	12.4900	12.8000	12.4900	12.8000	+5.263%	5	3,112	-79.297%
2026-03-06	12.3000	12.3500	11.8500	12.1600	+12.593%	34	3,108	-78.207%
2026-03-04	10.9100	10.9100	10.8000	10.8000	-6.087%	82	3,084	-75.463%
2026-03-03	11.5000	11.5000	11.4500	11.5000	+6.580%	3	3,084	-76.957%
2026-03-02	10.7800	10.7900	10.7800	10.7900	+18.571%	20	3,087	-75.440%
2026-02-26	9.2500	9.2500	9.1000	9.1000	+3.175%	8	3,067	-70.879%
2026-02-25	8.8700	8.8700	8.6500	8.8200	-16.000%	104	3,078	-69.955%
2026-02-23	10.5000	10.5000	10.5000	10.5000	+6.599%	2	3,078	-74.762%
2026-02-19	9.8500	9.8500	9.8500	9.8500	+3.684%	2	3,078	-73.096%
2026-02-18	9.2500	9.5000	9.2200	9.5000	-3.061%	186	3,076	-72.105%
2026-02-17	10.2500	10.2500	9.8000	9.8000	-16.168%	9	2,890	-72.959%
2026-02-13	11.6900	11.6900	11.6900	11.6900	+14.049%	1,000	1,988	-77.331%
2026-02-11	10.3000	10.3000	10.2500	10.2500	-6.818%	2	1,988	-74.146%
2026-02-09	11.4500	11.4500	11.0000	11.0000	-5.983%	92	1,990	-75.909%
2026-02-05	12.7500	12.8700	11.5000	11.7000	+30.000%	106	1,944	-77.350%
2026-02-04	8.7500	9.0000	8.4000	9.0000	-9.274%	89	1,895	-70.556%
2026-02-03	8.8000	9.9200	8.7800	9.9200	+23.230%	535	1,904	-73.286%
2026-01-29	8.2500	8.2500	8.0500	8.0500	+14.184%	90	1,459	-67.081%
2026-01-27	7.0500	7.0500	7.0500	7.0500	+2.174%	1	1,423	-62.411%
2026-01-23	6.9000	6.9000	6.9000	6.9000	+2.985%	12	1,422	-61.594%
2026-01-22	6.7500	6.7500	6.7000	6.7000	-10.067%	26	1,410	-60.448%
2026-01-21	7.4000	7.4500	7.4000	7.4500	-0.667%	29	1,404	-64.430%
2026-01-20	7.0000	7.5000	7.0000	7.5000	+17.739%	32	1,385	-64.667%
2026-01-16	6.3700	6.3700	6.3700	6.3700	+9.828%	1	1,372	-58.399%
2026-01-15	5.8000	5.8000	5.8000	5.8000	+56.757%	1	1,372	-54.310%
2026-01-08	3.6500	3.7000	3.6500	3.7000	-20.430%	13	1,372	-28.378%
2025-12-29	4.6500	4.6500	4.6500	4.6500	+3.333%	2	1,359	-43.011%
2025-12-23	4.5500	4.5500	4.5000	4.5000	+5.882%	30	1,357	-41.111%
2025-12-15	4.2500	4.2500	4.2500	4.2500	-4.494%	1	1,347	-37.647%
2025-12-11	4.4500	4.4500	4.4500	4.4500	-7.292%	10	1,346	-40.449%
2025-12-09	4.8000	4.8000	4.8000	4.8000	-21.951%	1	1,346	-44.792%
2025-12-02	6.1500	6.1500	6.1500	6.1500	-13.986%	6	1,346	-56.911%
2025-11-26	7.1500	7.1500	7.1500	7.1500	+2.878%	100	1,252	-62.937%
2025-11-20	6.9500	6.9500	6.9500	6.9500	-6.081%	10	1,252	-61.871%
2025-11-19	7.3000	7.4000	7.3000	7.4000	+17.460%	2	1,262	-64.189%
2025-11-17	6.3000	6.3000	6.3000	6.3000	+3.110%	1	1,263	-57.937%
2025-11-06	6.7500	6.7500	6.1100	6.1100	+9.107%	12	1,264	-56.628%
2025-11-05	6.0000	6.0000	5.6000	5.6000	0.000%	38	1,253	-52.679%
2025-11-03	5.6500	5.6500	5.6000	5.6000	0.000%	15	1,240	-52.679%
2025-10-29	5.6000	5.6000	5.6000	5.6000	+1.818%	1	1,240	-52.679%
2025-10-28	5.5000	5.5000	5.5000	5.5000	+10.220%	12	1,240	-51.818%
2025-10-27	4.9900	4.9900	4.9900	4.9900	-21.417%	1	1,238	-46.894%
2025-10-24	6.3500	6.3500	6.3500	6.3500	-21.605%	3	1,238	-58.268%
2025-10-14	8.1000	8.1000	8.1000	8.1000	-11.957%	8	1,235	-67.284%
2025-10-13	9.1000	9.2000	9.1000	9.2000	-1.604%	13	1,237	-71.196%
2025-10-10	7.9700	9.3500	7.9700	9.3500	+36.496%	28	1,237	-71.658%
2025-10-09	6.7000	6.8500	6.7000	6.8500	+3.788%	8	1,229	-61.314%
2025-10-08	6.6000	6.6000	6.6000	6.6000	+13.793%	500	1,221	-59.848%
2025-10-02	6.1000	6.1000	5.8000	5.8000	+2.655%	2	721	-54.310%
2025-09-23	5.6500	5.6500	5.6500	5.6500	-1.739%	2	719	-53.097%
2025-09-22	5.7900	5.7900	5.7500	5.7500	-1.709%	2	719	-53.913%
2025-09-19	5.8500	5.8500	5.8500	5.8500	-0.341%	2	719	-54.701%
2025-09-18	5.9000	5.9000	5.8700	5.8700	-10.382%	2	719	-54.855%
2025-09-16	6.4500	6.5500	6.4500	6.5500	-2.963%	12	720	-59.542%
2025-09-12	7.2500	7.3000	6.7500	6.7500	-4.255%	48	720	-60.741%
2025-09-11	7.6500	7.6500	7.0500	7.0500	-13.497%	13	743	-62.411%
2025-09-10	8.2500	8.4000	8.1500	8.1500	-4.118%	408	741	-67.485%
2025-09-02	8.5000	8.5000	8.5000	8.5000	+6.250%	8	618	-68.824%
2025-08-22	7.9500	8.0000	7.9500	8.0000	-11.111%	12	615	-66.875%
2025-08-21	9.0500	9.1000	9.0000	9.0000	+3.448%	27	615	-70.556%
2025-08-20	8.8000	9.0000	8.7000	8.7000	+8.750%	37	612	-69.540%
2025-08-14	8.0000	8.0000	8.0000	8.0000	-10.615%	13	587	-66.875%
2025-08-12	8.9500	9.0500	8.9500	8.9500	-15.166%	20	578	-70.391%
2025-08-08	10.2300	10.5500	10.2300	10.5500	-5.804%	11	570	-74.882%
2025-08-06	11.2000	11.2000	11.2000	11.2000	+6.667%	3	560	-76.339%
2025-08-04	10.5000	10.5000	10.5000	10.5000	-5.405%	10	557	-74.762%
2025-08-01	11.5500	11.5500	11.1000	11.1000	+0.452%	5	554	-76.126%
2025-07-31	11.1100	11.1100	11.0500	11.0500	+28.488%	3	553	-76.018%
2025-07-30	7.6100	8.6000	7.6100	8.6000	+8.176%	7	550	-69.186%
2025-07-29	7.9500	7.9500	7.9500	7.9500	-11.667%	3	549	-66.667%
2025-07-24	9.0000	9.0000	9.0000	9.0000	0.000%	1	549	-70.556%
2025-07-23	9.0000	9.0000	9.0000	9.0000	-15.888%	500	550	-70.556%
2025-07-17	10.7000	10.7000	10.7000	10.7000	-4.036%	3	59	-75.234%
2025-07-16	10.6000	11.1500	10.6000	11.1500	+5.687%	38	59	-76.233%
2025-07-15	10.5500	10.5500	10.5500	10.5500	+9.553%	6	21	-74.882%
2025-07-10	9.6300	9.6300	9.6300	9.6300	-1.231%	3	20	-72.482%
2025-07-09	9.7500	9.7500	9.7500	9.7500	-0.915%	1	17	-72.821%
2025-07-07	9.8400	9.8400	9.8400	9.8400	+0.923%	1	16	-73.069%
2025-07-01	9.7500	9.7500	9.7500	9.7500	-7.143%	1	15	-72.821%
2025-06-27	10.3200	10.5000	10.3200	10.5000	-6.667%	5	14	-74.762%
2025-06-17	11.1500	11.2500	11.1500	11.2500	0.000%	15	11	-76.444%