Dark

QCOM20260918P145
QCOM Sep 18 2026 145.00 Put (QCOM260918P00145000)
option OPRA

EOD

Sep 10, 2026

0.0500-37.500%(-0.0300)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1700	0.1700	0.0400	0.0500	-37.500%	121	3,333	0.000%
2026-09-09	0.1800	0.1800	0.0600	0.0800	-63.636%	74	3,353	-37.500%
2026-09-08	0.1100	0.3300	0.0900	0.2200	-8.333%	242	3,396	-77.273%
2026-09-04	0.2600	0.2700	0.1600	0.2400	+4.348%	282	3,339	-79.167%
2026-09-03	0.4900	0.4900	0.2100	0.2300	-20.690%	101	3,339	-78.261%
2026-09-02	0.4000	0.4800	0.2900	0.2900	-47.273%	215	3,379	-82.759%
2026-09-01	0.8000	0.8000	0.4500	0.5500	+34.146%	177	3,285	-90.909%
2026-08-31	0.7100	0.7100	0.3400	0.4100	-44.595%	290	3,176	-87.805%
2026-08-28	0.9800	0.9800	0.6900	0.7400	-18.681%	130	3,366	-93.243%
2026-08-27	0.8900	1.2100	0.8000	0.9100	-17.273%	347	3,333	-94.505%
2026-08-26	1.4500	1.4500	1.0600	1.1000	-30.818%	271	3,486	-95.455%
2026-08-25	1.6300	1.8300	1.4700	1.5900	-22.439%	156	3,493	-96.855%
2026-08-24	1.9500	2.5700	1.8500	2.0500	+14.525%	134	3,484	-97.561%
2026-08-21	1.8000	2.0500	1.6800	1.7900	-13.527%	944	3,461	-97.207%
2026-08-20	1.6900	2.1000	1.6000	2.0700	+6.154%	291	3,051	-97.585%
2026-08-19	1.9400	2.2500	1.5000	1.9500	-17.021%	305	2,981	-97.436%
2026-08-18	3.0200	3.1100	2.1900	2.3500	+16.337%	498	2,953	-97.872%
2026-08-17	1.6900	2.3400	1.6900	2.0200	+20.238%	594	2,886	-97.525%
2026-08-14	2.1400	2.3600	1.6300	1.6800	-28.205%	450	2,849	-97.024%
2026-08-13	2.7000	2.7500	2.0700	2.3400	-13.653%	792	2,817	-97.863%
2026-08-12	2.4500	3.0500	2.1200	2.7100	-3.901%	666	2,816	-98.155%
2026-08-11	3.2500	3.2500	2.8000	2.8200	-17.059%	626	2,700	-98.227%
2026-08-10	3.0000	3.4000	2.8200	3.4000	+13.333%	454	2,632	-98.529%
2026-08-07	4.5800	4.5800	3.0000	3.0000	-38.525%	188	2,358	-98.333%
2026-08-06	6.4000	6.4000	4.7200	4.8800	-20.521%	290	2,333	-98.975%
2026-08-05	5.4100	6.5500	5.4100	6.1400	+12.868%	117	2,283	-99.186%
2026-08-04	7.2500	7.3000	5.4100	5.4400	-40.088%	215	2,251	-99.081%
2026-08-03	10.4500	12.0000	9.0800	9.0800	-8.560%	105	2,232	-99.449%
2026-07-31	9.5500	11.4000	9.5500	9.9300	+11.573%	261	2,201	-99.496%
2026-07-30	10.1000	11.4500	8.4400	8.9000	0.000%	968	2,326	-99.438%
2026-07-29	7.8300	8.9000	7.1000	8.9000	+16.492%	142	2,171	-99.438%
2026-07-28	7.0000	7.7500	6.6000	7.6400	+15.758%	125	2,140	-99.346%
2026-07-27	6.1500	6.6000	6.1500	6.6000	-4.624%	46	2,090	-99.242%
2026-07-24	6.7500	6.9900	6.1800	6.9200	+4.060%	228	2,086	-99.277%
2026-07-23	6.2000	6.9200	6.0000	6.6500	+11.765%	54	1,947	-99.248%
2026-07-22	5.9500	6.1700	5.8800	5.9500	-11.194%	99	1,941	-99.160%
2026-07-21	7.0400	7.0400	6.7000	6.7000	-11.258%	500	1,944	-99.254%
2026-07-20	7.2500	7.5500	6.4500	7.5500	-0.658%	613	1,477	-99.338%
2026-07-17	8.6000	8.6000	7.6000	7.6000	-1.299%	211	1,140	-99.342%
2026-07-16	7.2000	7.7000	6.9000	7.7000	+28.333%	48	1,091	-99.351%
2026-07-15	6.1000	6.8500	6.0000	6.0000	-6.250%	14	1,089	-99.167%
2026-07-14	5.5000	6.4000	5.5000	6.4000	+16.364%	14	1,088	-99.219%
2026-07-13	5.2800	5.5000	5.2800	5.5000	+8.481%	2	1,083	-99.091%
2026-07-10	5.4000	5.4500	5.0700	5.0700	-0.197%	18	1,083	-99.014%
2026-07-09	5.4000	5.4000	5.0000	5.0800	-13.898%	17	1,071	-99.016%
2026-07-08	6.3500	6.3500	5.9000	5.9000	-14.493%	12	1,070	-99.153%
2026-07-07	6.8500	7.2000	6.8000	6.9000	+8.661%	12	1,059	-99.275%
2026-07-06	6.5500	6.6000	6.2000	6.3500	-25.731%	75	1,059	-99.213%
2026-07-02	7.2500	8.5500	7.2500	8.5500	+28.571%	16	1,017	-99.415%
2026-07-01	6.8500	6.8500	6.6500	6.6500	+2.151%	2	1,017	-99.248%
2026-06-30	5.5000	6.5500	5.5000	6.5100	+5.854%	46	1,018	-99.232%
2026-06-29	6.3000	6.7000	5.8900	6.1500	-6.818%	34	986	-99.187%
2026-06-26	4.7500	6.6000	4.7500	6.6000	+44.105%	7	975	-99.242%
2026-06-25	4.6000	4.6000	4.5800	4.5800	-29.538%	3	977	-98.908%
2026-06-24	6.5000	6.5000	6.5000	6.5000	+14.035%	2	976	-99.231%
2026-06-23	5.7000	5.7000	5.7000	5.7000	+46.154%	1	974	-99.123%
2026-06-22	4.0000	4.0000	3.9000	3.9000	-4.177%	15	974	-98.718%
2026-06-18	4.0700	4.0700	4.0700	4.0700	-15.208%	1	904	-98.771%
2026-06-17	4.7700	4.8000	4.7700	4.8000	+2.128%	27	904	-98.958%
2026-06-15	4.7500	4.8000	4.7000	4.7000	-18.966%	73	904	-98.936%
2026-06-12	6.4500	6.5000	5.8000	5.8000	-19.444%	9	904	-99.138%
2026-06-11	8.7000	8.7000	7.2000	7.2000	-23.810%	31	904	-99.306%
2026-06-10	8.0000	9.4500	8.0000	9.4500	+32.168%	6	934	-99.471%
2026-06-09	6.1000	7.5000	6.1000	7.1500	+30.000%	49	937	-99.301%
2026-06-08	6.0400	6.0400	5.5000	5.5000	-5.498%	83	931	-99.091%
2026-06-05	4.4500	5.9000	4.3500	5.8200	+57.297%	57	924	-99.141%
2026-06-04	4.0000	4.0000	3.7000	3.7000	-10.628%	2	901	-98.649%
2026-06-02	4.2500	4.3100	4.0000	4.1400	-11.915%	79	903	-98.792%
2026-06-01	4.7000	4.7000	4.5000	4.7000	+40.299%	123	968	-98.936%
2026-05-29	3.3500	3.3500	3.3500	3.3500	-32.323%	1	988	-98.507%
2026-05-27	5.3000	5.3000	4.7500	4.9500	+22.222%	242	1,200	-98.990%
2026-05-26	4.0500	4.0500	4.0500	4.0500	+10.959%	3	976	-98.765%
2026-05-22	4.0000	4.0000	3.6500	3.6500	-28.431%	71	979	-98.630%
2026-05-21	5.5000	5.5000	5.1000	5.1000	-14.286%	3	1,039	-99.020%
2026-05-20	5.9500	5.9500	5.9500	5.9500	-2.459%	1	1,039	-99.160%
2026-05-19	6.2500	6.2500	6.1000	6.1000	+14.019%	2	1,043	-99.180%
2026-05-18	6.1000	6.2000	5.3000	5.3500	+2.885%	110	1,043	-99.065%
2026-05-15	5.5000	5.5000	5.2000	5.2000	-13.333%	96	1,043	-99.038%
2026-05-14	5.7500	6.0500	5.6500	6.0000	+30.435%	15	950	-99.167%
2026-05-13	4.7000	4.7000	4.6000	4.6000	-8.000%	3	951	-98.913%
2026-05-12	4.0000	5.3000	4.0000	5.0000	+26.582%	13	951	-99.000%
2026-05-11	3.9500	3.9500	3.9500	3.9500	+3.947%	2	951	-98.734%
2026-05-08	3.7000	3.8000	3.7000	3.8000	-5.707%	4	945	-98.684%
2026-05-07	4.0300	4.0300	4.0300	4.0300	-8.200%	1	948	-98.759%
2026-05-06	4.5000	4.6300	4.3600	4.3900	-19.450%	4	948	-98.861%
2026-05-05	6.3000	6.3000	5.4500	5.4500	-20.438%	376	1,282	-99.083%
2026-05-04	7.1500	7.2000	6.8500	6.8500	+25.688%	5	1,028	-99.270%
2026-05-01	6.4000	6.4500	5.4500	5.4500	-6.997%	75	966	-99.083%
2026-04-30	7.4000	7.4000	4.9900	5.8600	-43.382%	166	966	-99.147%
2026-04-29	11.8000	12.0000	10.3500	10.3500	-33.654%	22	943	-99.517%
2026-04-28	15.6000	15.6000	15.6000	15.6000	+8.711%	1	939	-99.679%
2026-04-27	13.9900	15.2000	13.9900	14.3500	+1.199%	11	939	-99.652%
2026-04-24	14.8500	15.6000	13.6000	14.1800	-17.318%	418	934	-99.647%
2026-04-20	17.1500	17.1500	17.1500	17.1500	-3.162%	4	1,055	-99.708%
2026-04-17	17.7100	17.7100	17.7100	17.7100	-5.798%	2	1,055	-99.718%
2026-04-16	19.5800	19.5800	18.8000	18.8000	-2.591%	3	1,053	-99.734%
2026-04-15	19.3000	19.3000	19.3000	19.3000	-3.980%	2	1,052	-99.741%
2026-04-14	20.3500	20.3500	20.1000	20.1000	-15.297%	5	1,050	-99.751%
2026-04-08	23.3800	23.7300	23.3800	23.7300	-6.020%	3	1,047	-99.789%
2026-04-02	25.2500	25.2500	25.2500	25.2500	+7.906%	1	1,046	-99.802%
2026-04-01	22.1100	23.4000	22.1100	23.4000	-2.500%	12	1,046	-99.786%
2026-03-27	24.0000	24.0000	24.0000	24.0000	+11.369%	2	1,042	-99.792%
2026-03-26	20.7500	21.5500	20.7500	21.5500	-7.945%	8	1,044	-99.768%
2026-03-24	23.4100	23.4100	23.4100	23.4100	+10.165%	1	1,051	-99.786%
2026-03-17	21.0500	21.2500	21.0500	21.2500	-6.593%	40	1,052	-99.765%
2026-03-16	22.7500	22.7500	22.7500	22.7500	+7.871%	8	1,050	-99.780%
2026-03-12	21.0900	21.0900	21.0900	21.0900	+11.000%	1	1,056	-99.763%
2026-03-06	19.5000	19.5000	19.0000	19.0000	-0.262%	5	1,059	-99.737%
2026-03-05	17.5000	19.0500	17.3700	19.0500	+6.723%	32	1,060	-99.738%
2026-03-04	18.5000	18.5000	17.8500	17.8500	+4.692%	26	1,068	-99.720%
2026-03-02	18.0000	18.4000	16.8500	17.0500	+4.473%	20	1,064	-99.707%
2026-02-27	16.5500	16.5500	16.3000	16.3200	+8.079%	8	1,069	-99.694%
2026-02-26	14.5500	15.1000	14.5500	15.1000	0.000%	5	1,073	-99.669%
2026-02-25	15.2000	15.2000	15.1000	15.1000	-1.948%	10	1,064	-99.669%
2026-02-24	15.4000	15.4000	15.4000	15.4000	-4.938%	4	1,064	-99.675%
2026-02-23	16.0500	16.2000	16.0500	16.2000	-6.628%	6	1,060	-99.691%
2026-02-19	17.3500	17.3500	17.3500	17.3500	+8.777%	2	1,059	-99.712%
2026-02-18	15.9500	15.9500	15.9500	15.9500	-14.016%	1	1,058	-99.687%
2026-02-09	19.5500	19.5500	18.5500	18.5500	-2.368%	3	1,059	-99.730%
2026-02-05	21.3300	21.3300	18.9500	19.0000	+28.119%	6	1,058	-99.737%
2026-02-04	14.7500	14.8300	14.7500	14.8300	-8.060%	3	1,058	-99.663%
2026-02-03	15.0000	16.4100	14.9900	16.1300	+23.130%	9	1,057	-99.690%
2026-02-02	13.3500	13.3500	13.1000	13.1000	-4.029%	77	1,055	-99.618%
2026-01-30	13.7500	13.7500	13.6000	13.6500	-1.444%	26	1,039	-99.634%
2026-01-29	13.8900	13.8900	13.8000	13.8500	+4.528%	41	1,028	-99.639%
2026-01-28	13.2500	13.3000	13.2500	13.2500	+8.163%	146	1,000	-99.623%
2026-01-27	12.2500	12.2500	12.2500	12.2500	-1.369%	4	909	-99.592%
2026-01-26	12.4400	12.5400	12.4200	12.4200	+0.648%	15	909	-99.597%
2026-01-21	12.3000	12.4200	12.3000	12.3400	-6.868%	220	897	-99.595%
2026-01-20	12.1000	13.2500	12.1000	13.2500	+19.262%	13	789	-99.623%
2026-01-16	10.8200	11.1100	10.8200	11.1100	+5.308%	170	790	-99.550%
2026-01-15	9.4500	10.5500	9.4500	10.5500	+3.941%	36	790	-99.526%
2026-01-14	10.1000	10.1500	10.0000	10.1500	+10.326%	17	783	-99.507%
2026-01-13	9.2500	9.2500	9.2000	9.2000	+7.101%	6	767	-99.457%
2026-01-12	8.5900	8.5900	8.5900	8.5900	+20.140%	1	767	-99.418%
2026-01-09	7.1000	7.1500	7.1000	7.1500	+12.598%	6	767	-99.301%
2026-01-08	7.0000	7.0000	6.3500	6.3500	-9.286%	41	761	-99.213%
2026-01-06	7.0000	7.0000	7.0000	7.0000	-5.020%	1	750	-99.286%
2026-01-05	7.3700	7.3700	7.3700	7.3700	-5.513%	1	749	-99.322%
2026-01-02	7.8000	7.8000	7.8000	7.8000	-1.391%	1	749	-99.359%
2025-12-31	7.9100	7.9100	7.9100	7.9100	+3.399%	1	750	-99.368%
2025-12-23	7.6000	7.6500	7.6000	7.6500	-4.375%	4	750	-99.346%
2025-12-18	8.0000	8.0000	8.0000	8.0000	-22.027%	1	754	-99.375%
2025-12-01	10.2600	10.2600	10.2600	10.2600	-11.015%	1	755	-99.513%
2025-11-26	11.5500	11.5700	11.5300	11.5300	-12.319%	4	753	-99.566%
2025-11-21	13.5500	13.8000	13.1500	13.1500	+10.042%	10	753	-99.620%
2025-11-19	12.0500	12.0500	11.9500	11.9500	-0.830%	14	753	-99.582%
2025-11-18	12.0500	12.0500	12.0500	12.0500	+21.717%	6	753	-99.585%
2025-11-05	9.9000	9.9000	9.9000	9.9000	+5.882%	5	747	-99.495%
2025-11-03	9.3500	9.4500	9.3000	9.3500	+3.889%	31	716	-99.465%
2025-10-31	9.0000	9.0000	9.0000	9.0000	+5.882%	18	716	-99.444%
2025-10-29	8.4500	8.5000	8.4500	8.5000	-3.409%	15	698	-99.412%
2025-10-28	8.7000	8.8000	8.6500	8.8000	+14.286%	34	683	-99.432%
2025-10-27	7.7000	7.7000	7.7000	7.7000	-40.769%	1	649	-99.351%
2025-10-17	13.0000	13.0000	13.0000	13.0000	+4.418%	2	649	-99.615%
2025-10-14	12.2000	12.4500	12.2000	12.4500	-23.620%	52	647	-99.598%
2025-10-10	11.7500	16.3500	11.7500	16.3000	+41.739%	19	638	-99.693%
2025-10-09	11.5000	11.5000	11.5000	11.5000	+4.545%	2	633	-99.565%
2025-10-07	11.0000	11.0000	11.0000	11.0000	+8.374%	1	633	-99.545%
2025-10-06	10.4000	10.4000	10.1500	10.1500	+3.046%	12	633	-99.507%
2025-10-02	10.1500	10.1500	9.8500	9.8500	-7.512%	5	628	-99.492%
2025-10-01	10.6500	10.6500	10.6500	10.6500	+5.446%	2	623	-99.531%
2025-09-19	10.1000	10.2000	10.0000	10.1000	-2.885%	546	623	-99.505%
2025-09-18	10.1000	10.4000	10.1000	10.4000	-5.023%	3	79	-99.519%
2025-09-16	10.4500	10.9500	10.4500	10.9500	-4.367%	26	77	-99.543%
2025-09-12	11.4500	11.4500	11.4500	11.4500	-14.232%	1	65	-99.563%
2025-09-10	12.9500	13.3500	12.9500	13.3500	+4.542%	5	65	-99.625%
2025-08-27	12.7700	12.7700	12.7700	12.7700	-11.626%	2	63	-99.608%
2025-08-21	14.4500	14.4500	14.4500	14.4500	+1.049%	1	63	-99.654%
2025-08-20	14.3000	14.3000	14.3000	14.3000	+0.492%	1	62	-99.650%
2025-08-12	14.7000	14.7000	14.2300	14.2300	-9.651%	21	61	-99.649%
2025-08-11	15.4300	15.7500	15.4300	15.7500	-4.255%	30	57	-99.683%
2025-08-08	16.4500	16.4500	16.4500	16.4500	-4.913%	4	54	-99.696%
2025-08-06	17.7500	17.7500	17.1000	17.3000	+4.532%	24	50	-99.711%
2025-08-04	16.5500	16.5500	16.5500	16.5500	-4.058%	3	38	-99.698%
2025-08-01	17.2500	17.2500	17.2500	17.2500	+33.721%	3	35	-99.710%
2025-07-30	13.2000	13.2000	12.9000	12.9000	+3.614%	8	32	-99.612%
2025-07-29	12.5000	12.6000	12.4000	12.4500	-3.188%	10	29	-99.598%
2025-07-28	12.8600	12.8600	12.8600	12.8600	-17.564%	5	19	-99.611%
2025-07-18	15.6000	15.6000	15.6000	15.6000	-7.418%	5	14	-99.679%
2025-07-16	16.8500	16.8500	16.8500	16.8500	+5.313%	5	14	-99.703%
2025-07-15	16.0500	16.0500	16.0000	16.0000	-6.651%	5	9	-99.688%
2025-06-09	17.1400	17.1400	17.1400	17.1400	-12.327%	2	4	-99.708%
2025-06-04	19.5500	19.5500	19.5500	19.5500	-3.695%	1	2	-99.744%
2025-05-28	20.3000	20.3000	20.3000	20.3000	-11.431%	1	2	-99.754%
2025-05-23	22.9200	22.9200	22.9200	22.9200	0.000%	2	1	-99.782%