Dark

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

EOD

Sep 10, 2026

0.0200-33.333%(-0.0100)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0700	0.0700	0.0200	0.0200	-33.333%	55	3,639	0.000%
2026-09-09	0.1000	0.1100	0.0300	0.0300	-70.000%	121	3,670	-33.333%
2026-09-08	0.1600	0.2100	0.0600	0.1000	+25.000%	52	3,740	-80.000%
2026-09-04	0.1400	0.1400	0.0600	0.0800	-27.273%	252	3,898	-75.000%
2026-09-03	0.1600	0.2000	0.0800	0.1100	-31.250%	105	3,898	-81.818%
2026-09-02	0.2100	0.2600	0.1500	0.1600	-42.857%	95	3,923	-87.500%
2026-09-01	0.3500	0.4000	0.2200	0.2800	+47.368%	186	3,936	-92.857%
2026-08-31	0.3600	0.3600	0.1900	0.1900	-48.649%	779	3,962	-89.474%
2026-08-28	0.4800	0.5100	0.3700	0.3700	-22.917%	160	4,043	-94.595%
2026-08-27	0.4900	0.6500	0.4400	0.4800	-15.789%	166	4,153	-95.833%
2026-08-26	0.8000	0.8000	0.5700	0.5700	-39.362%	295	4,230	-96.491%
2026-08-25	0.9200	1.0100	0.8300	0.9400	-13.761%	229	4,225	-97.872%
2026-08-24	1.1800	1.5100	1.0400	1.0900	-6.838%	193	4,297	-98.165%
2026-08-21	1.1100	1.2300	1.0000	1.1700	-4.878%	105	4,238	-98.291%
2026-08-20	1.0700	1.2300	0.9600	1.2300	+6.957%	170	4,233	-98.374%
2026-08-19	1.1300	1.3400	0.9300	1.1500	-19.014%	331	4,248	-98.261%
2026-08-18	1.8400	1.9500	1.3300	1.4200	+15.447%	653	4,168	-98.592%
2026-08-17	0.9900	1.2900	0.9900	1.2300	+11.818%	305	4,086	-98.374%
2026-08-14	1.3500	1.4700	0.9900	1.1000	-26.667%	421	4,018	-98.182%
2026-08-13	1.6000	1.6300	1.3000	1.5000	-12.791%	302	3,885	-98.667%
2026-08-12	1.3700	1.9600	1.3300	1.7200	-9.948%	472	3,881	-98.837%
2026-08-11	2.2800	2.2800	1.8300	1.9100	-18.723%	549	3,896	-98.953%
2026-08-10	1.9900	2.3500	1.9000	2.3500	+12.981%	396	3,707	-99.149%
2026-08-07	3.2200	3.2600	2.0700	2.0800	-41.076%	665	3,544	-99.038%
2026-08-06	5.0000	5.1100	3.4000	3.5300	-22.418%	241	3,586	-99.433%
2026-08-05	4.1800	4.8500	3.9500	4.5500	+12.624%	327	3,570	-99.560%
2026-08-04	5.4200	5.5000	4.0200	4.0400	-42.037%	1,635	3,348	-99.505%
2026-08-03	8.3500	9.5000	6.9500	6.9700	-10.065%	112	2,492	-99.713%
2026-07-31	6.9500	8.7300	6.9500	7.7500	+12.319%	777	2,445	-99.742%
2026-07-30	9.0500	9.0500	6.4500	6.9000	-1.989%	444	2,270	-99.710%
2026-07-29	6.2500	7.2500	5.5000	7.0400	+15.980%	212	2,284	-99.716%
2026-07-28	5.9300	6.2500	5.1500	6.0700	+31.670%	439	2,268	-99.671%
2026-07-27	4.6800	5.4300	4.5000	4.6100	-14.630%	19	2,082	-99.566%
2026-07-24	5.4000	5.5000	4.7700	5.4000	+0.935%	106	2,074	-99.630%
2026-07-23	4.9100	5.5000	4.7300	5.3500	+13.830%	31	2,038	-99.626%
2026-07-22	4.8000	4.8000	4.7000	4.7000	-11.321%	61	2,018	-99.574%
2026-07-21	5.6800	5.6800	5.3000	5.3000	-14.516%	83	2,012	-99.623%
2026-07-20	5.6500	6.2000	5.2600	6.2000	-3.577%	192	1,947	-99.677%
2026-07-17	6.8800	6.8800	6.2500	6.4300	+7.886%	40	1,822	-99.689%
2026-07-16	6.0000	6.3500	5.5500	5.9600	+21.633%	20	1,808	-99.664%
2026-07-15	4.9000	5.4000	4.9000	4.9000	-2.970%	36	1,793	-99.592%
2026-07-14	4.3000	5.0600	4.3000	5.0500	+12.222%	58	1,799	-99.604%
2026-07-13	4.2500	4.5500	4.2500	4.5000	+5.634%	15	1,779	-99.556%
2026-07-10	4.4500	4.4500	4.2600	4.2600	+1.671%	3	1,768	-99.531%
2026-07-09	4.3000	4.4500	4.1000	4.1900	-23.119%	85	1,768	-99.523%
2026-07-08	5.4500	5.4500	5.4500	5.4500	-4.386%	1	1,710	-99.633%
2026-07-07	5.5000	5.9000	5.5000	5.7000	+8.571%	20	1,711	-99.649%
2026-07-06	5.4000	5.4100	5.0500	5.2500	-25.107%	20	1,699	-99.619%
2026-07-02	5.8500	7.1500	5.8500	7.0100	+23.633%	18	1,705	-99.715%
2026-07-01	5.1700	5.6700	5.1700	5.6700	+5.000%	4	1,705	-99.647%
2026-06-30	4.4500	5.4000	4.4500	5.4000	+8.000%	14	1,705	-99.630%
2026-06-29	5.4600	5.5000	5.0000	5.0000	+2.041%	5	1,697	-99.600%
2026-06-26	4.0500	4.9000	3.9500	4.9000	+23.116%	5	1,696	-99.592%
2026-06-25	3.3500	4.0000	3.3500	3.9800	-29.558%	6	1,698	-99.497%
2026-06-24	5.5000	5.6500	4.9700	5.6500	+13.682%	96	1,700	-99.646%
2026-06-23	5.0000	5.0000	4.7000	4.9700	+50.606%	39	1,723	-99.598%
2026-06-22	3.3000	3.4000	3.2000	3.3000	0.000%	10	1,686	-99.394%
2026-06-18	3.4700	3.4700	3.3000	3.3000	-14.286%	180	1,670	-99.394%
2026-06-16	3.8500	3.8500	3.8500	3.8500	+1.316%	10	1,670	-99.481%
2026-06-15	4.3300	4.3300	3.8000	3.8000	-24.752%	2	1,673	-99.474%
2026-06-12	5.4000	5.5000	5.0500	5.0500	-21.094%	5	1,673	-99.604%
2026-06-11	7.3000	7.3000	6.3000	6.4000	-20.497%	25	1,673	-99.688%
2026-06-10	6.8000	8.0500	6.7500	8.0500	+14.184%	21	1,676	-99.752%
2026-06-09	5.1500	7.0500	5.1500	7.0500	+47.182%	53	1,666	-99.716%
2026-06-08	4.7500	4.8500	4.5900	4.7900	-1.844%	49	1,676	-99.582%
2026-06-05	3.7100	4.8800	3.7000	4.8800	+41.449%	20	1,637	-99.590%
2026-06-04	3.4000	3.4500	3.4000	3.4500	-9.922%	2	1,638	-99.420%
2026-06-01	3.8000	3.9000	3.8000	3.8300	+33.449%	7	1,639	-99.478%
2026-05-29	2.8700	2.8700	2.8700	2.8700	-30.000%	1	1,638	-99.303%
2026-05-27	4.0000	4.2000	4.0000	4.1000	+17.816%	540	2,155	-99.512%
2026-05-26	3.2400	3.5100	3.2400	3.4800	+21.254%	35	1,804	-99.425%
2026-05-22	3.4000	3.4000	2.8700	2.8700	-36.222%	25	1,804	-99.303%
2026-05-21	4.7000	4.7000	4.2000	4.5000	-6.250%	30	1,821	-99.556%
2026-05-20	4.9000	5.2500	4.8000	4.8000	-7.692%	30	1,821	-99.583%
2026-05-19	5.2000	5.2500	5.0500	5.2000	+20.930%	8	1,853	-99.615%
2026-05-18	4.6000	5.2000	4.3000	4.3000	+1.415%	38	1,853	-99.535%
2026-05-15	4.5100	4.5100	4.2400	4.2400	-12.397%	25	1,853	-99.528%
2026-05-14	4.5000	5.0000	4.5000	4.8400	+27.368%	54	1,854	-99.587%
2026-05-13	3.9000	3.9000	3.8000	3.8000	-7.090%	7	1,862	-99.474%
2026-05-12	3.6700	4.4000	3.6700	4.0900	+42.509%	50	1,862	-99.511%
2026-05-11	2.8800	2.8800	2.8700	2.8700	-11.420%	4	1,862	-99.303%
2026-05-08	2.9000	3.3000	2.7800	3.2400	-6.087%	40	1,863	-99.383%
2026-05-07	3.4500	3.4500	3.4500	3.4500	-2.266%	2	1,876	-99.420%
2026-05-06	3.3200	4.0000	3.3200	3.5300	-25.212%	361	2,219	-99.433%
2026-05-05	5.5200	5.5200	4.6500	4.7200	-19.728%	71	2,216	-99.576%
2026-05-04	4.9000	5.8800	4.9000	5.8800	+32.432%	63	2,245	-99.660%
2026-05-01	4.9100	5.2000	4.4000	4.4400	-1.333%	17	2,208	-99.550%
2026-04-30	6.0100	6.0500	4.1000	4.5000	-51.246%	408	2,208	-99.556%
2026-04-29	9.9300	9.9500	8.8500	9.2300	-20.431%	82	2,249	-99.783%
2026-04-28	11.7000	11.7000	11.6000	11.6000	-4.527%	6	2,272	-99.828%
2026-04-27	9.4500	12.4000	9.1000	12.1500	+5.560%	29	2,272	-99.835%
2026-04-24	11.2400	12.9000	11.2400	11.5100	-21.594%	310	2,277	-99.826%
2026-04-22	14.5000	14.8500	14.5000	14.6800	-0.136%	47	2,058	-99.864%
2026-04-21	14.4000	14.7000	14.4000	14.7000	+2.439%	16	2,040	-99.864%
2026-04-20	14.5000	14.5000	14.0000	14.3500	-4.333%	93	2,040	-99.861%
2026-04-17	14.9000	15.0000	14.9000	15.0000	-10.979%	17	2,035	-99.867%
2026-04-16	16.5900	16.8500	16.5900	16.8500	-1.749%	2	2,018	-99.881%
2026-04-14	17.3000	17.3000	17.1500	17.1500	-15.099%	10	2,017	-99.883%
2026-04-08	20.2000	20.2000	20.2000	20.2000	-9.902%	15	2,018	-99.901%
2026-04-07	22.4200	22.4200	22.4200	22.4200	+1.678%	1	2,018	-99.911%
2026-04-02	22.0500	22.0500	22.0500	22.0500	+9.975%	1	2,018	-99.909%
2026-04-01	19.0500	20.1000	19.0000	20.0500	+1.008%	9	2,018	-99.900%
2026-03-31	20.1500	20.2000	19.7000	19.8500	-6.368%	18	2,026	-99.899%
2026-03-27	19.5500	21.2000	19.5500	21.2000	+15.406%	2	2,044	-99.906%
2026-03-25	18.3700	18.3700	18.3700	18.3700	-6.036%	5	2,043	-99.891%
2026-03-23	18.9000	19.5500	18.9000	19.5500	+3.714%	6	2,042	-99.898%
2026-03-20	18.4500	18.8500	18.4500	18.8500	-3.827%	11	2,043	-99.894%
2026-03-19	19.6000	19.6000	19.6000	19.6000	+7.397%	1	2,033	-99.898%
2026-03-18	18.2500	18.2500	18.2500	18.2500	-6.888%	2	2,033	-99.890%
2026-03-16	19.0900	19.7000	19.0500	19.6000	+3.704%	33	2,033	-99.898%
2026-03-13	18.9000	18.9000	18.9000	18.9000	+0.800%	1	2,019	-99.894%
2026-03-12	18.1000	18.7500	18.1000	18.7500	+13.982%	5	2,018	-99.893%
2026-03-10	17.6500	17.6500	16.3500	16.4500	-3.519%	322	2,016	-99.878%
2026-03-09	17.8000	17.8000	17.0500	17.0500	+3.333%	3	1,885	-99.883%
2026-03-06	17.3300	17.3300	16.1100	16.5000	+1.538%	34	1,885	-99.879%
2026-03-05	16.2500	16.2500	16.2500	16.2500	+4.167%	1	1,889	-99.877%
2026-03-03	16.0000	16.2100	15.6000	15.6000	+6.923%	8	1,893	-99.872%
2026-03-02	16.1900	16.1900	14.4600	14.5900	+5.572%	17	1,889	-99.863%
2026-02-27	14.0000	14.1000	13.8200	13.8200	+8.392%	26	1,890	-99.855%
2026-02-26	12.5500	12.9000	12.4500	12.7500	+0.791%	13	1,887	-99.843%
2026-02-25	12.9000	13.0000	12.6500	12.6500	-2.542%	18	1,878	-99.842%
2026-02-24	12.8000	13.1000	12.8000	12.9800	-10.852%	8	1,878	-99.846%
2026-02-23	14.2800	14.6000	13.5000	14.5600	-0.410%	58	1,875	-99.863%
2026-02-19	14.6200	14.6200	14.6200	14.6200	+7.500%	5	1,847	-99.863%
2026-02-18	13.4500	13.6000	13.4500	13.6000	-1.805%	5	1,845	-99.853%
2026-02-17	13.8500	13.8500	13.8500	13.8500	-9.477%	2	1,843	-99.856%
2026-02-13	16.8000	16.8000	15.2000	15.3000	-6.707%	15	1,837	-99.869%
2026-02-12	16.3900	16.5000	15.9500	16.4000	+13.495%	38	1,837	-99.878%
2026-02-11	14.5700	14.5700	14.4500	14.4500	-3.987%	29	1,841	-99.862%
2026-02-10	15.3100	15.3100	15.0500	15.0500	-4.626%	2	1,839	-99.867%
2026-02-09	15.7800	15.7800	15.7800	15.7800	-4.073%	1	1,839	-99.873%
2026-02-06	16.9500	16.9500	16.4500	16.4500	-8.814%	72	1,842	-99.878%
2026-02-05	17.5000	18.0500	16.3500	18.0400	+41.490%	52	1,862	-99.889%
2026-02-04	12.1000	12.7500	12.1000	12.7500	-9.766%	17	1,860	-99.843%
2026-02-03	12.8400	14.1300	12.8400	14.1300	+22.870%	8	1,860	-99.858%
2026-01-30	11.5000	11.5000	11.5000	11.5000	-1.877%	5	1,858	-99.826%
2026-01-29	10.8000	11.9500	10.8000	11.7200	+4.178%	15	1,858	-99.829%
2026-01-28	11.5200	11.5200	11.0000	11.2500	+10.294%	21	1,852	-99.822%
2026-01-27	10.2300	10.2300	10.2000	10.2000	-3.318%	2	1,832	-99.804%
2026-01-26	10.5500	10.5500	10.5500	10.5500	+0.957%	1	1,832	-99.810%
2026-01-23	10.4500	10.4500	10.4000	10.4500	+6.091%	13	1,832	-99.809%
2026-01-22	9.8000	9.8500	9.8000	9.8500	-7.944%	27	1,830	-99.797%
2026-01-21	10.5000	10.7000	10.1100	10.7000	+3.382%	70	1,735	-99.813%
2026-01-20	10.2000	10.3500	10.2000	10.3500	+16.292%	3	1,733	-99.807%
2026-01-16	9.0000	9.0000	8.9000	8.9000	+6.587%	2	1,732	-99.775%
2026-01-15	8.3500	8.3500	8.3500	8.3500	-4.023%	10	1,732	-99.760%
2026-01-14	8.4000	8.7000	8.4000	8.7000	+12.258%	18	1,732	-99.770%
2026-01-13	7.7500	7.7500	7.7500	7.7500	+9.929%	1	1,719	-99.742%
2026-01-12	6.8000	7.1000	6.8000	7.0500	+23.684%	41	1,718	-99.716%
2026-01-09	5.7000	5.7000	5.7000	5.7000	+7.547%	20	1,711	-99.649%
2026-01-08	5.6000	5.6000	5.3000	5.3000	-10.169%	17	1,711	-99.623%
2026-01-07	5.9000	5.9000	5.9000	5.9000	-6.349%	1	1,704	-99.661%
2026-01-05	6.3000	6.3000	6.3000	6.3000	-1.563%	1	1,704	-99.683%
2025-12-26	6.4000	6.4000	6.4000	6.4000	0.000%	1	1,704	-99.688%
2025-12-23	6.4000	6.4000	6.4000	6.4000	+1.426%	2	1,704	-99.688%
2025-12-22	6.3100	6.3100	6.3100	6.3100	-6.795%	5	1,701	-99.683%
2025-12-19	6.7000	6.8000	6.7000	6.7700	+3.359%	9	1,701	-99.705%
2025-12-12	6.2500	6.5500	6.2500	6.5500	+2.344%	5	1,692	-99.695%
2025-12-11	6.4000	6.4000	6.4000	6.4000	-17.313%	3	1,687	-99.688%
2025-12-03	8.2700	8.2700	7.7400	7.7400	-11.034%	2	1,687	-99.742%
2025-12-02	8.4800	8.7000	8.4800	8.7000	-1.695%	5	1,687	-99.770%
2025-12-01	8.8500	8.8500	8.8500	8.8500	-13.235%	1	1,687	-99.774%
2025-11-26	10.2000	10.2000	10.2000	10.2000	-5.556%	1	1,688	-99.804%
2025-11-21	11.7400	12.0500	10.7500	10.8000	+5.882%	6	1,688	-99.815%
2025-11-19	10.1500	10.2000	10.1500	10.2000	-1.449%	212	1,684	-99.804%
2025-11-18	10.4000	10.4000	10.3500	10.3500	+6.921%	6	1,551	-99.807%
2025-11-17	8.6000	9.6800	8.6000	9.6800	+24.582%	25	1,545	-99.793%
2025-11-12	7.7700	7.7700	7.7700	7.7700	-12.203%	1	1,545	-99.743%
2025-11-10	8.8500	8.8500	8.8500	8.8500	-7.813%	20	1,545	-99.774%
2025-11-07	9.6000	9.6000	9.6000	9.6000	+7.865%	10	1,525	-99.792%
2025-11-06	9.2500	9.4500	8.2900	8.9000	+0.565%	479	1,525	-99.775%
2025-11-04	8.8500	8.8500	8.8500	8.8500	+11.321%	3	1,502	-99.774%
2025-11-03	8.0000	8.0000	7.9500	7.9500	0.000%	23	1,479	-99.748%
2025-10-31	7.6000	7.9500	7.6000	7.9500	+6.000%	21	1,479	-99.748%
2025-10-30	7.5000	7.5000	7.5000	7.5000	-3.226%	1	1,458	-99.733%
2025-10-29	7.1000	7.7500	7.1000	7.7500	+4.027%	21	1,458	-99.742%
2025-10-28	7.4000	7.4500	7.3500	7.4500	+10.863%	17	1,460	-99.732%
2025-10-27	6.5800	6.7200	6.4200	6.7200	-22.759%	13	1,445	-99.702%
2025-10-24	8.7000	8.7000	8.7000	8.7000	-9.375%	1	1,445	-99.770%
2025-10-21	9.6000	9.6500	9.6000	9.6000	-11.927%	11	1,445	-99.792%
2025-10-17	10.9000	10.9000	10.9000	10.9000	-9.917%	1	1,445	-99.817%
2025-10-10	12.0000	12.3500	11.9000	12.1000	+31.522%	129	1,445	-99.835%
2025-10-08	9.2000	9.2000	9.2000	9.2000	-1.075%	9	1,363	-99.783%
2025-10-07	9.0000	9.3000	9.0000	9.3000	+6.897%	28	1,363	-99.785%
2025-10-06	8.8000	8.8000	8.7000	8.7000	+4.946%	11	1,363	-99.770%
2025-10-03	8.2900	8.2900	8.2900	8.2900	-0.837%	1	1,363	-99.759%
2025-10-02	8.4000	8.4000	8.3600	8.3600	-9.622%	2	1,363	-99.761%
2025-10-01	9.2500	9.2500	9.2500	9.2500	+1.093%	3	1,363	-99.784%
2025-09-30	9.1500	9.1500	9.1500	9.1500	+6.395%	29	1,363	-99.781%
2025-09-25	8.3000	8.6000	8.3000	8.6000	+8.312%	2	1,363	-99.767%
2025-09-24	7.8000	8.0000	7.7000	7.9400	-6.588%	405	1,363	-99.748%
2025-09-19	8.5000	8.5000	8.5000	8.5000	-3.409%	12	1,059	-99.765%
2025-09-18	8.7500	8.8000	8.7500	8.8000	-2.762%	3	1,047	-99.773%
2025-09-17	9.0500	9.0500	9.0500	9.0500	-8.122%	3	1,047	-99.779%
2025-09-15	9.8500	9.8500	9.8500	9.8500	+2.073%	7	1,044	-99.797%
2025-09-12	9.6500	9.6500	9.6500	9.6500	-5.392%	1	1,044	-99.793%
2025-09-10	11.4500	11.7000	10.2000	10.2000	-2.392%	97	1,044	-99.804%
2025-09-09	10.5500	10.5500	10.4500	10.4500	-0.948%	21	952	-99.809%
2025-09-08	10.3500	10.6000	10.3500	10.5500	-1.860%	98	952	-99.810%
2025-09-04	11.1500	11.1500	10.7000	10.7500	-4.444%	564	869	-99.814%
2025-09-03	11.4000	11.4000	11.2000	11.2500	+6.132%	260	311	-99.822%
2025-08-27	10.6000	10.6000	10.6000	10.6000	-0.469%	1	79	-99.811%
2025-08-26	10.6500	10.6500	10.6500	10.6500	-1.389%	1	79	-99.812%
2025-08-22	10.8000	10.8000	10.8000	10.8000	-4.678%	4	79	-99.815%
2025-08-15	11.3300	11.3300	11.3300	11.3300	+2.072%	3	75	-99.823%
2025-08-14	11.1000	11.1000	11.1000	11.1000	-10.843%	7	77	-99.820%
2025-08-12	12.9500	12.9500	12.4500	12.4500	-12.937%	5	70	-99.839%
2025-08-08	14.3000	14.3000	14.3000	14.3000	-4.667%	4	66	-99.860%
2025-08-07	15.0000	15.0000	15.0000	15.0000	0.000%	3	62	-99.867%
2025-08-06	15.0000	15.0000	15.0000	15.0000	+3.448%	2	62	-99.867%
2025-08-05	14.5000	14.5000	14.5000	14.5000	+1.399%	1	60	-99.862%
2025-08-04	14.3000	14.3000	14.3000	14.3000	-4.667%	3	60	-99.860%
2025-08-01	15.0000	15.0000	15.0000	15.0000	+35.135%	3	57	-99.867%
2025-07-30	11.1000	11.1000	11.1000	11.1000	+2.304%	3	54	-99.820%
2025-07-29	10.8500	10.8500	10.8500	10.8500	-13.889%	11	51	-99.816%
2025-07-22	12.6000	12.6000	12.6000	12.6000	-15.152%	1	40	-99.841%
2025-07-16	14.8500	14.8500	14.8500	14.8500	+6.071%	6	40	-99.865%
2025-07-15	14.0000	14.0000	14.0000	14.0000	-0.427%	5	34	-99.857%
2025-07-14	14.2300	14.3000	14.0600	14.0600	+8.739%	7	29	-99.858%
2025-07-07	12.9300	12.9300	12.9300	12.9300	+10.043%	1	23	-99.845%
2025-07-03	11.7200	11.7500	11.7200	11.7500	-22.799%	15	8	-99.830%
2025-06-13	15.2200	15.2200	15.2200	15.2200	+6.807%	4	8	-99.869%
2025-06-11	14.2500	14.2500	14.2500	14.2500	-6.312%	3	8	-99.860%
2025-06-09	15.2100	15.2100	15.2100	15.2100	-18.445%	2	8	-99.869%
2025-06-02	18.9000	18.9000	18.6500	18.6500	0.000%	6	6	-99.893%