Dark

QCOM20260918P140
QCOM Sep 18 2026 140.00 Put (QCOM260918P00140000)
option OPRA

EOD

Jul 27, 2026

4.61-14.630%(-0.79)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.6800	5.4300	4.5000	4.6100	-14.630%	19	2,082	0.000%
2026-07-24	5.4000	5.5000	4.7700	5.4000	+0.935%	106	2,074	-14.630%
2026-07-23	4.9100	5.5000	4.7300	5.3500	+13.830%	31	2,038	-13.832%
2026-07-22	4.8000	4.8000	4.7000	4.7000	-11.321%	61	2,018	-1.915%
2026-07-21	5.6800	5.6800	5.3000	5.3000	-14.516%	83	2,012	-13.019%
2026-07-20	5.6500	6.2000	5.2600	6.2000	-3.577%	192	1,947	-25.645%
2026-07-17	6.8800	6.8800	6.2500	6.4300	+7.886%	40	1,822	-28.305%
2026-07-16	6.0000	6.3500	5.5500	5.9600	+21.633%	20	1,808	-22.651%
2026-07-15	4.9000	5.4000	4.9000	4.9000	-2.970%	36	1,793	-5.918%
2026-07-14	4.3000	5.0600	4.3000	5.0500	+12.222%	58	1,799	-8.713%
2026-07-13	4.2500	4.5500	4.2500	4.5000	+5.634%	15	1,779	+2.444%
2026-07-10	4.4500	4.4500	4.2600	4.2600	+1.671%	3	1,768	+8.216%
2026-07-09	4.3000	4.4500	4.1000	4.1900	-23.119%	85	1,768	+10.024%
2026-07-08	5.4500	5.4500	5.4500	5.4500	-4.386%	1	1,710	-15.413%
2026-07-07	5.5000	5.9000	5.5000	5.7000	+8.571%	20	1,711	-19.123%
2026-07-06	5.4000	5.4100	5.0500	5.2500	-25.107%	20	1,699	-12.190%
2026-07-02	5.8500	7.1500	5.8500	7.0100	+23.633%	18	1,705	-34.237%
2026-07-01	5.1700	5.6700	5.1700	5.6700	+5.000%	4	1,705	-18.695%
2026-06-30	4.4500	5.4000	4.4500	5.4000	+8.000%	14	1,705	-14.630%
2026-06-29	5.4600	5.5000	5.0000	5.0000	+2.041%	5	1,697	-7.800%
2026-06-26	4.0500	4.9000	3.9500	4.9000	+23.116%	5	1,696	-5.918%
2026-06-25	3.3500	4.0000	3.3500	3.9800	-29.558%	6	1,698	+15.829%
2026-06-24	5.5000	5.6500	4.9700	5.6500	+13.682%	96	1,700	-18.407%
2026-06-23	5.0000	5.0000	4.7000	4.9700	+50.606%	39	1,723	-7.243%
2026-06-22	3.3000	3.4000	3.2000	3.3000	0.000%	10	1,686	+39.697%
2026-06-18	3.4700	3.4700	3.3000	3.3000	-14.286%	180	1,670	+39.697%
2026-06-16	3.8500	3.8500	3.8500	3.8500	+1.316%	10	1,670	+19.740%
2026-06-15	4.3300	4.3300	3.8000	3.8000	-24.752%	2	1,673	+21.316%
2026-06-12	5.4000	5.5000	5.0500	5.0500	-21.094%	5	1,673	-8.713%
2026-06-11	7.3000	7.3000	6.3000	6.4000	-20.497%	25	1,673	-27.969%
2026-06-10	6.8000	8.0500	6.7500	8.0500	+14.184%	21	1,676	-42.733%
2026-06-09	5.1500	7.0500	5.1500	7.0500	+47.182%	53	1,666	-34.610%
2026-06-08	4.7500	4.8500	4.5900	4.7900	-1.844%	49	1,676	-3.758%
2026-06-05	3.7100	4.8800	3.7000	4.8800	+41.449%	20	1,637	-5.533%
2026-06-04	3.4000	3.4500	3.4000	3.4500	-9.922%	2	1,638	+33.623%
2026-06-01	3.8000	3.9000	3.8000	3.8300	+33.449%	7	1,639	+20.366%
2026-05-29	2.8700	2.8700	2.8700	2.8700	-30.000%	1	1,638	+60.627%
2026-05-27	4.0000	4.2000	4.0000	4.1000	+17.816%	540	2,155	+12.439%
2026-05-26	3.2400	3.5100	3.2400	3.4800	+21.254%	35	1,804	+32.471%
2026-05-22	3.4000	3.4000	2.8700	2.8700	-36.222%	25	1,804	+60.627%
2026-05-21	4.7000	4.7000	4.2000	4.5000	-6.250%	30	1,821	+2.444%
2026-05-20	4.9000	5.2500	4.8000	4.8000	-7.692%	30	1,821	-3.958%
2026-05-19	5.2000	5.2500	5.0500	5.2000	+20.930%	8	1,853	-11.346%
2026-05-18	4.6000	5.2000	4.3000	4.3000	+1.415%	38	1,853	+7.209%
2026-05-15	4.5100	4.5100	4.2400	4.2400	-12.397%	25	1,853	+8.726%
2026-05-14	4.5000	5.0000	4.5000	4.8400	+27.368%	54	1,854	-4.752%
2026-05-13	3.9000	3.9000	3.8000	3.8000	-7.090%	7	1,862	+21.316%
2026-05-12	3.6700	4.4000	3.6700	4.0900	+42.509%	50	1,862	+12.714%
2026-05-11	2.8800	2.8800	2.8700	2.8700	-11.420%	4	1,862	+60.627%
2026-05-08	2.9000	3.3000	2.7800	3.2400	-6.087%	40	1,863	+42.284%
2026-05-07	3.4500	3.4500	3.4500	3.4500	-2.266%	2	1,876	+33.623%
2026-05-06	3.3200	4.0000	3.3200	3.5300	-25.212%	361	2,219	+30.595%
2026-05-05	5.5200	5.5200	4.6500	4.7200	-19.728%	71	2,216	-2.331%
2026-05-04	4.9000	5.8800	4.9000	5.8800	+32.432%	63	2,245	-21.599%
2026-05-01	4.9100	5.2000	4.4000	4.4400	-1.333%	17	2,208	+3.829%
2026-04-30	6.0100	6.0500	4.1000	4.5000	-51.246%	408	2,208	+2.444%
2026-04-29	9.9300	9.9500	8.8500	9.2300	-20.431%	82	2,249	-50.054%
2026-04-28	11.7000	11.7000	11.6000	11.6000	-4.527%	6	2,272	-60.259%
2026-04-27	9.4500	12.4000	9.1000	12.1500	+5.560%	29	2,272	-62.058%
2026-04-24	11.2400	12.9000	11.2400	11.5100	-21.594%	310	2,277	-59.948%
2026-04-22	14.5000	14.8500	14.5000	14.6800	-0.136%	47	2,058	-68.597%
2026-04-21	14.4000	14.7000	14.4000	14.7000	+2.439%	16	2,040	-68.639%
2026-04-20	14.5000	14.5000	14.0000	14.3500	-4.333%	93	2,040	-67.875%
2026-04-17	14.9000	15.0000	14.9000	15.0000	-10.979%	17	2,035	-69.267%
2026-04-16	16.5900	16.8500	16.5900	16.8500	-1.749%	2	2,018	-72.641%
2026-04-14	17.3000	17.3000	17.1500	17.1500	-15.099%	10	2,017	-73.120%
2026-04-08	20.2000	20.2000	20.2000	20.2000	-9.902%	15	2,018	-77.178%
2026-04-07	22.4200	22.4200	22.4200	22.4200	+1.678%	1	2,018	-79.438%
2026-04-02	22.0500	22.0500	22.0500	22.0500	+9.975%	1	2,018	-79.093%
2026-04-01	19.0500	20.1000	19.0000	20.0500	+1.008%	9	2,018	-77.007%
2026-03-31	20.1500	20.2000	19.7000	19.8500	-6.368%	18	2,026	-76.776%
2026-03-27	19.5500	21.2000	19.5500	21.2000	+15.406%	2	2,044	-78.255%
2026-03-25	18.3700	18.3700	18.3700	18.3700	-6.036%	5	2,043	-74.905%
2026-03-23	18.9000	19.5500	18.9000	19.5500	+3.714%	6	2,042	-76.419%
2026-03-20	18.4500	18.8500	18.4500	18.8500	-3.827%	11	2,043	-75.544%
2026-03-19	19.6000	19.6000	19.6000	19.6000	+7.397%	1	2,033	-76.480%
2026-03-18	18.2500	18.2500	18.2500	18.2500	-6.888%	2	2,033	-74.740%
2026-03-16	19.0900	19.7000	19.0500	19.6000	+3.704%	33	2,033	-76.480%
2026-03-13	18.9000	18.9000	18.9000	18.9000	+0.800%	1	2,019	-75.608%
2026-03-12	18.1000	18.7500	18.1000	18.7500	+13.982%	5	2,018	-75.413%
2026-03-10	17.6500	17.6500	16.3500	16.4500	-3.519%	322	2,016	-71.976%
2026-03-09	17.8000	17.8000	17.0500	17.0500	+3.333%	3	1,885	-72.962%
2026-03-06	17.3300	17.3300	16.1100	16.5000	+1.538%	34	1,885	-72.061%
2026-03-05	16.2500	16.2500	16.2500	16.2500	+4.167%	1	1,889	-71.631%
2026-03-03	16.0000	16.2100	15.6000	15.6000	+6.923%	8	1,893	-70.449%
2026-03-02	16.1900	16.1900	14.4600	14.5900	+5.572%	17	1,889	-68.403%
2026-02-27	14.0000	14.1000	13.8200	13.8200	+8.392%	26	1,890	-66.643%
2026-02-26	12.5500	12.9000	12.4500	12.7500	+0.791%	13	1,887	-63.843%
2026-02-25	12.9000	13.0000	12.6500	12.6500	-2.542%	18	1,878	-63.557%
2026-02-24	12.8000	13.1000	12.8000	12.9800	-10.852%	8	1,878	-64.484%
2026-02-23	14.2800	14.6000	13.5000	14.5600	-0.410%	58	1,875	-68.338%
2026-02-19	14.6200	14.6200	14.6200	14.6200	+7.500%	5	1,847	-68.468%
2026-02-18	13.4500	13.6000	13.4500	13.6000	-1.805%	5	1,845	-66.103%
2026-02-17	13.8500	13.8500	13.8500	13.8500	-9.477%	2	1,843	-66.715%
2026-02-13	16.8000	16.8000	15.2000	15.3000	-6.707%	15	1,837	-69.869%
2026-02-12	16.3900	16.5000	15.9500	16.4000	+13.495%	38	1,837	-71.890%
2026-02-11	14.5700	14.5700	14.4500	14.4500	-3.987%	29	1,841	-68.097%
2026-02-10	15.3100	15.3100	15.0500	15.0500	-4.626%	2	1,839	-69.369%
2026-02-09	15.7800	15.7800	15.7800	15.7800	-4.073%	1	1,839	-70.786%
2026-02-06	16.9500	16.9500	16.4500	16.4500	-8.814%	72	1,842	-71.976%
2026-02-05	17.5000	18.0500	16.3500	18.0400	+41.490%	52	1,862	-74.446%
2026-02-04	12.1000	12.7500	12.1000	12.7500	-9.766%	17	1,860	-63.843%
2026-02-03	12.8400	14.1300	12.8400	14.1300	+22.870%	8	1,860	-67.374%
2026-01-30	11.5000	11.5000	11.5000	11.5000	-1.877%	5	1,858	-59.913%
2026-01-29	10.8000	11.9500	10.8000	11.7200	+4.178%	15	1,858	-60.666%
2026-01-28	11.5200	11.5200	11.0000	11.2500	+10.294%	21	1,852	-59.022%
2026-01-27	10.2300	10.2300	10.2000	10.2000	-3.318%	2	1,832	-54.804%
2026-01-26	10.5500	10.5500	10.5500	10.5500	+0.957%	1	1,832	-56.303%
2026-01-23	10.4500	10.4500	10.4000	10.4500	+6.091%	13	1,832	-55.885%
2026-01-22	9.8000	9.8500	9.8000	9.8500	-7.944%	27	1,830	-53.198%
2026-01-21	10.5000	10.7000	10.1100	10.7000	+3.382%	70	1,735	-56.916%
2026-01-20	10.2000	10.3500	10.2000	10.3500	+16.292%	3	1,733	-55.459%
2026-01-16	9.0000	9.0000	8.9000	8.9000	+6.587%	2	1,732	-48.202%
2026-01-15	8.3500	8.3500	8.3500	8.3500	-4.023%	10	1,732	-44.790%
2026-01-14	8.4000	8.7000	8.4000	8.7000	+12.258%	18	1,732	-47.011%
2026-01-13	7.7500	7.7500	7.7500	7.7500	+9.929%	1	1,719	-40.516%
2026-01-12	6.8000	7.1000	6.8000	7.0500	+23.684%	41	1,718	-34.610%
2026-01-09	5.7000	5.7000	5.7000	5.7000	+7.547%	20	1,711	-19.123%
2026-01-08	5.6000	5.6000	5.3000	5.3000	-10.169%	17	1,711	-13.019%
2026-01-07	5.9000	5.9000	5.9000	5.9000	-6.349%	1	1,704	-21.864%
2026-01-05	6.3000	6.3000	6.3000	6.3000	-1.563%	1	1,704	-26.825%
2025-12-26	6.4000	6.4000	6.4000	6.4000	0.000%	1	1,704	-27.969%
2025-12-23	6.4000	6.4000	6.4000	6.4000	+1.426%	2	1,704	-27.969%
2025-12-22	6.3100	6.3100	6.3100	6.3100	-6.795%	5	1,701	-26.941%
2025-12-19	6.7000	6.8000	6.7000	6.7700	+3.359%	9	1,701	-31.905%
2025-12-12	6.2500	6.5500	6.2500	6.5500	+2.344%	5	1,692	-29.618%
2025-12-11	6.4000	6.4000	6.4000	6.4000	-17.313%	3	1,687	-27.969%
2025-12-03	8.2700	8.2700	7.7400	7.7400	-11.034%	2	1,687	-40.439%
2025-12-02	8.4800	8.7000	8.4800	8.7000	-1.695%	5	1,687	-47.011%
2025-12-01	8.8500	8.8500	8.8500	8.8500	-13.235%	1	1,687	-47.910%
2025-11-26	10.2000	10.2000	10.2000	10.2000	-5.556%	1	1,688	-54.804%
2025-11-21	11.7400	12.0500	10.7500	10.8000	+5.882%	6	1,688	-57.315%
2025-11-19	10.1500	10.2000	10.1500	10.2000	-1.449%	212	1,684	-54.804%
2025-11-18	10.4000	10.4000	10.3500	10.3500	+6.921%	6	1,551	-55.459%
2025-11-17	8.6000	9.6800	8.6000	9.6800	+24.582%	25	1,545	-52.376%
2025-11-12	7.7700	7.7700	7.7700	7.7700	-12.203%	1	1,545	-40.669%
2025-11-10	8.8500	8.8500	8.8500	8.8500	-7.813%	20	1,545	-47.910%
2025-11-07	9.6000	9.6000	9.6000	9.6000	+7.865%	10	1,525	-51.979%
2025-11-06	9.2500	9.4500	8.2900	8.9000	+0.565%	479	1,525	-48.202%
2025-11-04	8.8500	8.8500	8.8500	8.8500	+11.321%	3	1,502	-47.910%
2025-11-03	8.0000	8.0000	7.9500	7.9500	0.000%	23	1,479	-42.013%
2025-10-31	7.6000	7.9500	7.6000	7.9500	+6.000%	21	1,479	-42.013%
2025-10-30	7.5000	7.5000	7.5000	7.5000	-3.226%	1	1,458	-38.533%
2025-10-29	7.1000	7.7500	7.1000	7.7500	+4.027%	21	1,458	-40.516%
2025-10-28	7.4000	7.4500	7.3500	7.4500	+10.863%	17	1,460	-38.121%
2025-10-27	6.5800	6.7200	6.4200	6.7200	-22.759%	13	1,445	-31.399%
2025-10-24	8.7000	8.7000	8.7000	8.7000	-9.375%	1	1,445	-47.011%
2025-10-21	9.6000	9.6500	9.6000	9.6000	-11.927%	11	1,445	-51.979%
2025-10-17	10.9000	10.9000	10.9000	10.9000	-9.917%	1	1,445	-57.706%
2025-10-10	12.0000	12.3500	11.9000	12.1000	+31.522%	129	1,445	-61.901%
2025-10-08	9.2000	9.2000	9.2000	9.2000	-1.075%	9	1,363	-49.891%
2025-10-07	9.0000	9.3000	9.0000	9.3000	+6.897%	28	1,363	-50.430%
2025-10-06	8.8000	8.8000	8.7000	8.7000	+4.946%	11	1,363	-47.011%
2025-10-03	8.2900	8.2900	8.2900	8.2900	-0.837%	1	1,363	-44.391%
2025-10-02	8.4000	8.4000	8.3600	8.3600	-9.622%	2	1,363	-44.856%
2025-10-01	9.2500	9.2500	9.2500	9.2500	+1.093%	3	1,363	-50.162%
2025-09-30	9.1500	9.1500	9.1500	9.1500	+6.395%	29	1,363	-49.617%
2025-09-25	8.3000	8.6000	8.3000	8.6000	+8.312%	2	1,363	-46.395%
2025-09-24	7.8000	8.0000	7.7000	7.9400	-6.588%	405	1,363	-41.940%
2025-09-19	8.5000	8.5000	8.5000	8.5000	-3.409%	12	1,059	-45.765%
2025-09-18	8.7500	8.8000	8.7500	8.8000	-2.762%	3	1,047	-47.614%
2025-09-17	9.0500	9.0500	9.0500	9.0500	-8.122%	3	1,047	-49.061%
2025-09-15	9.8500	9.8500	9.8500	9.8500	+2.073%	7	1,044	-53.198%
2025-09-12	9.6500	9.6500	9.6500	9.6500	-5.392%	1	1,044	-52.228%
2025-09-10	11.4500	11.7000	10.2000	10.2000	-2.392%	97	1,044	-54.804%
2025-09-09	10.5500	10.5500	10.4500	10.4500	-0.948%	21	952	-55.885%
2025-09-08	10.3500	10.6000	10.3500	10.5500	-1.860%	98	952	-56.303%
2025-09-04	11.1500	11.1500	10.7000	10.7500	-4.444%	564	869	-57.116%
2025-09-03	11.4000	11.4000	11.2000	11.2500	+6.132%	260	311	-59.022%
2025-08-27	10.6000	10.6000	10.6000	10.6000	-0.469%	1	79	-56.509%
2025-08-26	10.6500	10.6500	10.6500	10.6500	-1.389%	1	79	-56.714%
2025-08-22	10.8000	10.8000	10.8000	10.8000	-4.678%	4	79	-57.315%
2025-08-15	11.3300	11.3300	11.3300	11.3300	+2.072%	3	75	-59.312%
2025-08-14	11.1000	11.1000	11.1000	11.1000	-10.843%	7	77	-58.468%
2025-08-12	12.9500	12.9500	12.4500	12.4500	-12.937%	5	70	-62.972%
2025-08-08	14.3000	14.3000	14.3000	14.3000	-4.667%	4	66	-67.762%
2025-08-07	15.0000	15.0000	15.0000	15.0000	0.000%	3	62	-69.267%
2025-08-06	15.0000	15.0000	15.0000	15.0000	+3.448%	2	62	-69.267%
2025-08-05	14.5000	14.5000	14.5000	14.5000	+1.399%	1	60	-68.207%
2025-08-04	14.3000	14.3000	14.3000	14.3000	-4.667%	3	60	-67.762%
2025-08-01	15.0000	15.0000	15.0000	15.0000	+35.135%	3	57	-69.267%
2025-07-30	11.1000	11.1000	11.1000	11.1000	+2.304%	3	54	-58.468%
2025-07-29	10.8500	10.8500	10.8500	10.8500	-13.889%	11	51	-57.512%
2025-07-22	12.6000	12.6000	12.6000	12.6000	-15.152%	1	40	-63.413%
2025-07-16	14.8500	14.8500	14.8500	14.8500	+6.071%	6	40	-68.956%
2025-07-15	14.0000	14.0000	14.0000	14.0000	-0.427%	5	34	-67.071%
2025-07-14	14.2300	14.3000	14.0600	14.0600	+8.739%	7	29	-67.212%
2025-07-07	12.9300	12.9300	12.9300	12.9300	+10.043%	1	23	-64.346%
2025-07-03	11.7200	11.7500	11.7200	11.7500	-22.799%	15	8	-60.766%
2025-06-13	15.2200	15.2200	15.2200	15.2200	+6.807%	4	8	-69.711%
2025-06-11	14.2500	14.2500	14.2500	14.2500	-6.312%	3	8	-67.649%
2025-06-09	15.2100	15.2100	15.2100	15.2100	-18.445%	2	8	-69.691%
2025-06-02	18.9000	18.9000	18.6500	18.6500	0.000%	6	6	-75.282%