Dark

QCOM20260918P135
QCOM Sep 18 2026 135.00 Put (QCOM260918P00135000)
option OPRA

EOD

Jul 27, 2026

4.00-8.046%(-0.35)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.5000	4.0000	3.5000	4.0000	-8.046%	157	1,929	0.000%
2026-07-24	3.8500	4.3500	3.8500	4.3500	+5.327%	31	1,829	-8.046%
2026-07-23	4.1500	4.2000	4.1300	4.1300	+10.133%	6	1,802	-3.148%
2026-07-22	3.9000	3.9000	3.7000	3.7500	-11.765%	8	1,801	+6.667%
2026-07-21	4.0000	4.4100	4.0000	4.2500	-4.494%	81	1,798	-5.882%
2026-07-20	4.4500	4.6000	4.2200	4.4500	-13.424%	21	1,874	-10.112%
2026-07-17	5.8500	5.8500	4.9400	5.1400	+3.838%	423	1,859	-22.179%
2026-07-16	4.5000	4.9500	4.4000	4.9500	+25.635%	78	1,620	-19.192%
2026-07-15	4.1000	4.4700	3.9400	3.9400	-5.060%	7	1,545	+1.523%
2026-07-14	4.1700	4.2000	4.0300	4.1500	+16.901%	14	1,542	-3.614%
2026-07-13	3.4200	3.5500	3.4200	3.5500	+4.412%	12	1,531	+12.676%
2026-07-10	3.4000	3.4400	3.4000	3.4000	-0.585%	21	1,520	+17.647%
2026-07-09	3.3900	3.4200	3.3900	3.4200	-16.585%	2	1,500	+16.959%
2026-07-08	4.2500	4.2500	4.1000	4.1000	-7.865%	44	1,502	-2.439%
2026-07-07	4.6000	4.6500	4.4500	4.4500	+8.537%	17	1,490	-10.112%
2026-07-06	4.4000	4.4000	4.1000	4.1000	-28.696%	15	1,479	-2.439%
2026-07-02	4.8500	5.9000	4.6000	5.7500	+18.557%	25	1,462	-30.435%
2026-07-01	4.3000	4.8500	4.3000	4.8500	+12.791%	7	1,462	-17.526%
2026-06-30	3.6500	4.4800	3.6000	4.3000	+8.861%	13	1,455	-6.977%
2026-06-29	4.5500	4.5500	3.7500	3.9500	-11.236%	83	1,447	+1.266%
2026-06-26	3.0500	4.4500	3.0500	4.4500	-2.198%	21	1,438	-10.112%
2026-06-24	4.4000	4.5500	4.4000	4.5500	+11.247%	255	1,442	-12.088%
2026-06-23	3.9800	4.4800	3.9800	4.0900	+36.333%	22	1,300	-2.200%
2026-06-17	3.0400	3.0500	3.0000	3.0000	-0.990%	18	1,289	+33.333%
2026-06-16	3.0600	3.0600	2.8600	3.0300	-7.055%	3	1,289	+32.013%
2026-06-15	3.3300	3.5500	3.2600	3.2600	-23.294%	7	1,291	+22.699%
2026-06-12	4.7000	4.7000	4.2500	4.2500	-18.738%	5	1,291	-5.882%
2026-06-11	6.4800	6.4800	5.2300	5.2300	-24.422%	31	1,291	-23.518%
2026-06-10	5.8000	6.9200	5.6000	6.9200	+26.972%	16	1,289	-42.197%
2026-06-09	4.4500	6.0000	4.4500	5.4500	+39.744%	376	1,294	-26.606%
2026-06-08	3.9000	3.9000	3.9000	3.9000	+21.875%	3	1,161	+2.564%
2026-06-05	3.1500	3.2000	2.9700	3.2000	+23.077%	13	1,161	+25.000%
2026-06-04	3.0500	3.0500	2.6000	2.6000	-7.801%	9	1,152	+53.846%
2026-06-02	2.8200	2.8200	2.8200	2.8200	-11.321%	144	1,159	+41.844%
2026-06-01	3.2500	3.2500	3.1000	3.1800	+38.261%	4	1,061	+25.786%
2026-05-29	2.3000	2.3000	2.3000	2.3000	-13.208%	1	1,063	+73.913%
2026-05-28	2.6700	2.6700	2.6500	2.6500	-20.896%	10	1,063	+50.943%
2026-05-27	2.8800	3.4500	2.8800	3.3500	+11.667%	23	1,079	+19.403%
2026-05-26	2.6600	3.0000	2.6200	3.0000	+14.504%	130	1,073	+33.333%
2026-05-22	3.0000	3.0000	2.2300	2.6200	-28.219%	103	1,040	+52.672%
2026-05-21	3.9000	4.2500	3.4500	3.6500	-7.595%	50	1,056	+9.589%
2026-05-20	4.0000	4.0000	3.9500	3.9500	+1.282%	33	1,056	+1.266%
2026-05-19	4.2000	4.2300	3.9000	3.9000	+11.748%	72	1,058	+2.564%
2026-05-18	3.7500	4.2000	3.4900	3.4900	-12.531%	24	1,058	+14.613%
2026-05-14	3.9000	4.1000	3.7900	3.9900	+32.558%	37	1,058	+0.251%
2026-05-13	2.9700	3.1000	2.9700	3.0100	-9.063%	5	1,044	+32.890%
2026-05-12	2.8700	3.6000	2.8000	3.3100	+35.102%	87	1,044	+20.846%
2026-05-11	2.4500	2.5100	2.3000	2.4500	+5.150%	233	1,044	+63.265%
2026-05-07	2.9300	2.9300	2.3300	2.3300	-15.580%	31	1,134	+71.674%
2026-05-06	2.9600	2.9600	2.7600	2.7600	-27.937%	3	1,132	+44.928%
2026-05-05	4.7900	4.7900	3.7000	3.8300	-9.882%	40	1,133	+4.439%
2026-05-04	4.4000	4.5500	4.2500	4.2500	+5.721%	39	1,133	-5.882%
2026-05-01	3.7500	4.0500	3.7500	4.0200	+11.050%	4	1,118	-0.498%
2026-04-30	4.7300	4.7300	3.3200	3.6200	-50.411%	46	1,118	+10.497%
2026-04-29	8.2500	8.2500	7.0600	7.3000	-17.514%	259	1,118	-45.205%
2026-04-28	9.9000	9.9000	8.8500	8.8500	-6.842%	57	1,014	-54.802%
2026-04-27	10.4500	10.5500	9.5000	9.5000	-0.524%	125	982	-57.895%
2026-04-24	8.2600	10.1000	8.2600	9.5500	-27.099%	60	944	-58.115%
2026-04-23	13.1000	13.1000	13.1000	13.1000	+8.714%	3	961	-69.466%
2026-04-22	11.7000	12.0500	11.7000	12.0500	-2.823%	2	961	-66.805%
2026-04-21	11.8000	12.5000	11.8000	12.4000	+5.532%	17	964	-67.742%
2026-04-20	12.1900	12.1900	11.7000	11.7500	-5.242%	8	964	-65.957%
2026-04-17	12.3500	12.4500	12.2000	12.4000	-6.415%	72	963	-67.742%
2026-04-16	13.3500	13.3500	13.2500	13.2500	-3.986%	16	920	-69.811%
2026-04-15	13.6700	13.8000	13.6700	13.8000	-2.473%	9	905	-71.014%
2026-04-14	14.2500	14.3500	14.1500	14.1500	-13.084%	50	904	-71.731%
2026-04-13	16.2800	16.2800	16.2800	16.2800	+1.750%	3	885	-75.430%
2026-04-10	16.1000	16.1000	16.0000	16.0000	-2.439%	19	883	-75.000%
2026-04-09	16.6500	16.9000	16.4000	16.4000	-6.286%	34	883	-75.610%
2026-04-08	16.9500	17.5000	16.9500	17.5000	-9.091%	17	874	-77.143%
2026-04-07	19.2500	19.2500	19.2500	19.2500	+4.905%	5	877	-79.221%
2026-04-06	17.4500	18.3500	17.4500	18.3500	+5.158%	26	872	-78.202%
2026-04-02	17.8000	17.8000	17.4500	17.4500	+7.055%	4	860	-77.077%
2026-04-01	16.0500	16.3000	16.0500	16.3000	-2.395%	44	860	-75.460%
2026-03-31	17.6000	17.6000	16.7000	16.7000	-4.298%	17	822	-76.048%
2026-03-30	17.5800	17.7500	17.2000	17.4500	-2.296%	15	809	-77.077%
2026-03-27	17.4300	17.8600	17.4300	17.8600	+13.541%	16	799	-77.604%
2026-03-26	15.1000	15.7800	15.1000	15.7300	+0.319%	27	801	-74.571%
2026-03-25	15.5000	15.6800	15.4500	15.6800	-7.493%	27	784	-74.490%
2026-03-24	17.3500	17.3500	16.6500	16.9500	+8.307%	16	769	-76.401%
2026-03-23	15.6500	15.6500	15.6500	15.6500	-0.318%	1	776	-74.441%
2026-03-20	15.6000	15.7000	15.5600	15.7000	-0.633%	12	776	-74.522%
2026-03-19	16.1400	16.1400	15.8000	15.8000	-2.167%	14	773	-74.684%
2026-03-18	15.9500	16.1500	15.7000	16.1500	-2.121%	9	763	-75.232%
2026-03-16	16.6000	16.6000	16.4500	16.5000	-1.316%	4	758	-75.758%
2026-03-13	16.0500	16.7200	16.0000	16.7200	+3.274%	4	757	-76.077%
2026-03-12	14.8700	16.1900	14.2000	16.1900	+11.043%	63	754	-75.293%
2026-03-11	14.0900	14.5800	14.0900	14.5800	+2.676%	24	754	-72.565%
2026-03-10	14.9500	14.9500	14.0000	14.2000	-2.405%	6	764	-71.831%
2026-03-09	15.1300	15.1300	14.5500	14.5500	+5.818%	12	763	-72.509%
2026-03-06	14.3500	14.4000	13.7500	13.7500	+2.535%	12	773	-70.909%
2026-03-05	12.5500	13.8000	12.4500	13.4100	+5.591%	27	768	-70.172%
2026-03-04	13.3000	13.3000	12.7000	12.7000	-3.349%	92	763	-68.504%
2026-03-03	13.6500	13.7000	13.1400	13.1400	+3.874%	5	758	-69.559%
2026-03-02	13.4000	13.4000	12.6500	12.6500	+17.130%	18	756	-68.379%
2026-02-25	10.7200	10.8000	10.6300	10.8000	-0.735%	3	755	-62.963%
2026-02-24	10.8800	10.8800	10.8800	10.8800	-5.144%	1	755	-63.235%
2026-02-23	11.4600	11.4700	11.4600	11.4700	-2.797%	3	754	-65.126%
2026-02-20	11.8000	11.8000	11.8000	11.8000	+0.941%	1	757	-66.102%
2026-02-18	11.6900	11.6900	11.6900	11.6900	+0.776%	2	758	-65.783%
2026-02-17	11.6000	11.6000	11.6000	11.6000	-13.368%	2	756	-65.517%
2026-02-13	13.3900	13.3900	13.3900	13.3900	-1.544%	5	756	-70.127%
2026-02-12	13.5700	13.6000	13.5700	13.6000	+11.934%	2	756	-70.588%
2026-02-11	12.1500	12.1500	12.1500	12.1500	-3.953%	43	755	-67.078%
2026-02-10	13.5000	13.5000	12.6500	12.6500	-4.887%	2	747	-68.379%
2026-02-09	14.0000	14.0000	13.3000	13.3000	-4.523%	2	745	-69.925%
2026-02-06	14.6000	14.6000	13.6500	13.9300	-1.346%	52	745	-71.285%
2026-02-05	15.3500	15.3500	13.8500	14.1200	+32.582%	137	707	-71.671%
2026-02-04	10.5700	10.8000	10.2600	10.6500	-9.362%	7	625	-62.441%
2026-02-03	10.4500	12.0000	10.4500	11.7500	+15.878%	27	627	-65.957%
2026-01-30	10.1300	10.1400	10.1300	10.1400	+2.424%	3	608	-60.552%
2026-01-29	9.6800	9.9000	9.6800	9.9000	+12.500%	24	605	-59.596%
2026-01-26	8.8500	8.8500	8.8000	8.8000	+4.762%	4	601	-54.545%
2026-01-23	8.1500	8.4000	8.1500	8.4000	+2.439%	23	599	-52.381%
2026-01-22	8.2000	8.2000	8.2000	8.2000	-4.094%	11	578	-51.220%
2026-01-21	9.0000	9.0000	8.5500	8.5500	-1.156%	7	567	-53.216%
2026-01-20	8.3000	8.6500	8.3000	8.6500	+10.897%	6	560	-53.757%
2026-01-16	7.7000	7.8000	7.7000	7.8000	+7.586%	254	370	-48.718%
2026-01-15	7.2500	7.2500	7.2500	7.2500	0.000%	15	370	-44.828%
2026-01-14	7.2000	7.2500	7.2000	7.2500	+28.319%	52	355	-44.828%
2026-01-12	5.6500	5.6500	5.6500	5.6500	+28.409%	1	304	-29.204%
2026-01-08	4.6500	4.6500	4.4000	4.4000	-3.297%	23	303	-9.091%
2026-01-06	4.5000	4.5500	4.5000	4.5500	-13.662%	11	294	-12.088%
2026-01-05	5.1500	5.2700	5.1000	5.2700	-5.556%	119	284	-24.099%
2026-01-02	5.3300	5.6000	5.2500	5.5800	+2.762%	14	244	-28.315%
2025-12-26	5.4300	5.4300	5.4300	5.4300	+0.556%	1	244	-26.335%
2025-12-19	5.4000	5.5000	5.4000	5.4000	-4.425%	7	244	-25.926%
2025-12-18	5.6500	5.6500	5.6500	5.6500	+9.709%	3	242	-29.204%
2025-12-15	5.1500	5.1500	5.1500	5.1500	-14.876%	1	245	-22.330%
2025-12-05	6.1000	6.1000	5.9900	6.0500	-13.199%	31	245	-33.884%
2025-12-03	6.9700	6.9700	6.9700	6.9700	-4.521%	1	214	-42.611%
2025-12-02	7.2500	7.3000	7.2000	7.3000	-0.680%	14	214	-45.205%
2025-12-01	7.3500	7.3500	7.3500	7.3500	-11.446%	1	228	-45.578%
2025-11-26	8.7000	8.7000	8.3000	8.3000	-3.488%	2	229	-51.807%
2025-11-19	8.6000	8.6000	8.6000	8.6000	+19.944%	1	229	-53.488%
2025-11-14	7.1000	7.2000	7.1000	7.1700	+2.429%	5	229	-44.212%
2025-11-13	7.0000	7.0000	7.0000	7.0000	0.000%	1	227	-42.857%
2025-11-11	7.2000	7.2000	7.0000	7.0000	-17.840%	11	226	-42.857%
2025-11-07	8.0000	8.5400	8.0000	8.5200	+21.368%	5	216	-53.052%
2025-11-06	7.0200	7.0200	7.0200	7.0200	-0.426%	1	215	-43.020%
2025-11-05	7.0500	7.0500	7.0500	7.0500	+4.444%	9	215	-43.262%
2025-11-03	6.7500	6.7500	6.7500	6.7500	+10.656%	9	206	-40.741%
2025-10-29	6.1500	6.1500	6.1000	6.1000	-3.175%	10	206	-34.426%
2025-10-28	6.6000	6.6000	6.2000	6.3000	+8.621%	23	198	-36.508%
2025-10-27	5.8000	5.8000	5.8000	5.8000	-38.947%	1	189	-31.034%
2025-10-15	9.5000	9.5000	9.5000	9.5000	+4.396%	1	189	-57.895%
2025-10-14	9.2500	9.2500	9.1000	9.1000	-14.474%	2	189	-56.044%
2025-10-10	9.9500	10.6400	9.9500	10.6400	+33.836%	46	187	-62.406%
2025-10-08	7.9500	7.9500	7.9500	7.9500	+2.581%	10	172	-49.686%
2025-10-07	7.7000	7.7500	7.7000	7.7500	+6.897%	3	164	-48.387%
2025-10-03	7.2500	7.2500	7.2500	7.2500	+3.571%	3	164	-44.828%
2025-10-02	7.0500	7.0500	7.0000	7.0000	-10.828%	6	161	-42.857%
2025-10-01	7.8000	7.8500	7.8000	7.8500	+1.948%	13	156	-49.045%
2025-09-30	7.7000	7.7000	7.7000	7.7000	+10.000%	13	153	-48.052%
2025-09-22	7.0500	7.0500	7.0000	7.0000	-6.040%	3	153	-42.857%
2025-09-18	7.0000	7.4500	7.0000	7.4500	-4.731%	2	156	-46.309%
2025-09-16	7.8200	7.8200	7.8200	7.8200	-8.000%	1	156	-48.849%
2025-09-15	8.4500	8.5000	8.4500	8.5000	+4.294%	3	156	-52.941%
2025-09-12	8.1500	8.1500	8.1500	8.1500	-3.550%	6	159	-50.920%
2025-09-11	8.4500	8.4500	8.4500	8.4500	-10.582%	10	153	-52.663%
2025-09-10	9.5000	9.7500	9.4500	9.4500	+6.780%	31	143	-57.672%
2025-09-05	8.8500	8.8500	8.8500	8.8500	-5.851%	20	112	-54.802%
2025-09-04	9.5000	9.5000	9.4000	9.4000	+2.174%	6	130	-57.447%
2025-08-22	9.2000	9.2000	9.2000	9.2000	-3.158%	4	128	-56.522%
2025-08-15	9.5000	9.5000	9.5000	9.5000	-0.524%	1	124	-57.895%
2025-08-14	9.4300	9.5500	9.4300	9.5500	-10.329%	15	124	-58.115%
2025-08-12	10.6500	10.6500	10.6500	10.6500	-13.415%	4	116	-62.441%
2025-08-08	12.5000	12.5000	12.3000	12.3000	-4.651%	55	113	-67.480%
2025-08-06	13.2500	13.2500	12.9000	12.9000	+4.878%	6	63	-68.992%
2025-08-04	12.3000	12.3000	12.3000	12.3000	-5.747%	3	60	-67.480%
2025-08-01	12.9500	13.0500	12.9500	13.0500	+6.531%	10	57	-69.349%
2025-07-31	11.5600	12.2500	11.4000	12.2500	+28.947%	17	52	-67.347%
2025-07-30	9.8100	9.8100	9.5000	9.5000	+1.604%	4	39	-57.895%
2025-07-29	9.3500	9.3500	9.3500	9.3500	-24.291%	3	38	-57.219%
2025-07-17	12.3500	12.3500	12.3500	12.3500	-4.264%	3	38	-67.611%
2025-07-16	12.9000	12.9000	12.9000	12.9000	+6.173%	6	38	-68.992%
2025-07-15	12.1500	12.1500	12.1500	12.1500	+9.955%	6	38	-67.078%
2025-07-08	11.0500	11.0500	11.0500	11.0500	-2.985%	14	38	-63.801%
2025-07-07	11.3900	11.3900	11.3900	11.3900	+2.061%	1	24	-64.881%
2025-07-01	11.2500	11.2500	11.1600	11.1600	-5.424%	21	23	-64.158%
2025-06-27	11.8000	11.8000	11.8000	11.8000	0.000%	2	2	-66.102%