Dark

QCOM20260918P150
QCOM Sep 18 2026 150.00 Put (QCOM260918P00150000)
option OPRA

EOD

Sep 10, 2026

0.0900-40.000%(-0.0600)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2000	0.2000	0.0800	0.0900	-40.000%	167	4,476	0.000%
2026-09-09	0.2500	0.2500	0.1300	0.1500	-44.444%	318	4,437	-40.000%
2026-09-08	0.2300	0.5000	0.1400	0.2700	-41.304%	368	4,332	-66.667%
2026-09-04	0.5000	0.5000	0.3400	0.4600	+4.545%	146	4,364	-80.435%
2026-09-03	0.6600	0.8100	0.4200	0.4400	-16.981%	145	4,364	-79.545%
2026-09-02	0.8000	0.9800	0.5300	0.5300	-53.913%	67	4,334	-83.019%
2026-09-01	1.4100	1.5000	0.9400	1.1500	+76.923%	158	4,368	-92.174%
2026-08-31	1.2900	1.3200	0.6500	0.6500	-54.545%	1,119	4,364	-86.154%
2026-08-28	1.5000	1.8000	1.3500	1.4300	-12.270%	204	4,624	-93.706%
2026-08-27	1.6200	2.1000	1.4400	1.6300	-12.834%	300	4,620	-94.479%
2026-08-26	2.6700	2.8700	1.8700	1.8700	-33.922%	328	4,675	-95.187%
2026-08-25	2.5700	3.1000	2.5500	2.8300	-12.923%	110	4,734	-96.820%
2026-08-24	3.8000	4.2500	3.1700	3.2500	+1.562%	252	4,743	-97.231%
2026-08-21	3.0500	3.4200	2.8000	3.2000	-5.882%	105	4,707	-97.188%
2026-08-20	2.7000	3.4000	2.6000	3.4000	+7.937%	873	4,690	-97.353%
2026-08-19	3.0900	3.6000	2.3800	3.1500	-18.394%	240	4,826	-97.143%
2026-08-18	4.5300	4.8000	3.5400	3.8600	+21.384%	783	4,824	-97.668%
2026-08-17	2.7400	3.4200	2.6800	3.1800	+20.000%	870	4,735	-97.170%
2026-08-14	3.2900	3.5500	2.6500	2.6500	-26.389%	1,500	4,301	-96.604%
2026-08-13	3.4500	3.8200	3.1700	3.6000	-11.111%	588	3,996	-97.500%
2026-08-12	3.4000	4.5000	3.4000	4.0500	-3.341%	531	4,136	-97.778%
2026-08-11	4.7500	4.7600	4.1000	4.1900	-9.892%	97	3,833	-97.852%
2026-08-10	4.0000	4.7100	4.0000	4.6500	+10.451%	282	3,802	-98.065%
2026-08-07	6.1300	6.1300	4.2100	4.2100	-36.596%	163	3,713	-97.862%
2026-08-06	8.9500	8.9500	6.4900	6.6400	-18.826%	156	3,694	-98.645%
2026-08-05	7.6500	8.5900	7.4000	8.1800	+14.406%	54	3,701	-98.900%
2026-08-04	8.9500	9.0500	7.1200	7.1500	-37.336%	687	3,664	-98.741%
2026-08-03	13.6500	15.0600	11.4100	11.4100	-9.300%	64	3,289	-99.211%
2026-07-31	11.5000	14.0000	11.5000	12.5800	+14.886%	68	3,260	-99.285%
2026-07-30	15.1500	15.1500	10.6000	10.9500	-4.783%	422	3,249	-99.178%
2026-07-29	10.0000	11.5000	8.7500	11.5000	+22.471%	353	3,152	-99.217%
2026-07-28	9.1000	9.7400	8.3200	9.3900	+25.200%	2,086	3,125	-99.042%
2026-07-27	7.3600	8.6000	7.3600	7.5000	-13.295%	375	4,757	-98.800%
2026-07-24	8.2000	8.6500	7.8500	8.6500	+4.848%	569	4,584	-98.960%
2026-07-23	8.5000	8.6200	7.5000	8.2500	+12.092%	99	4,387	-98.909%
2026-07-22	7.4700	7.5000	7.0500	7.3600	-11.538%	159	4,362	-98.777%
2026-07-21	8.7900	8.7900	8.2000	8.3200	-7.246%	56	4,256	-98.918%
2026-07-20	8.8500	9.1500	8.1500	8.9700	-8.934%	603	4,204	-98.997%
2026-07-17	10.2500	10.5000	9.3900	9.8500	+7.065%	37	4,620	-99.086%
2026-07-16	8.7000	9.2500	8.5300	9.2000	+22.667%	187	4,630	-99.022%
2026-07-15	7.2600	8.3400	7.2600	7.5000	-4.701%	32	4,563	-98.800%
2026-07-14	6.7300	7.8900	6.7300	7.8700	+12.429%	38	4,542	-98.856%
2026-07-13	6.8000	7.0000	6.5300	7.0000	+8.192%	26	4,515	-98.714%
2026-07-10	6.6000	7.3000	6.4700	6.4700	+3.852%	24	4,497	-98.609%
2026-07-09	6.8000	6.8000	6.0000	6.2300	-15.811%	114	4,503	-98.555%
2026-07-08	7.6000	8.1000	7.3400	7.4000	-11.905%	9	4,401	-98.784%
2026-07-07	8.1000	8.4000	8.1000	8.4000	+10.526%	23	4,394	-98.929%
2026-07-06	8.1500	8.4500	7.4500	7.6000	-22.370%	281	4,383	-98.816%
2026-07-02	8.4000	10.4500	8.4000	9.7900	+18.523%	542	4,368	-99.081%
2026-07-01	7.9800	8.2600	7.6800	8.2600	+1.975%	151	4,368	-98.910%
2026-06-30	8.2000	8.2000	7.6000	8.1000	+17.221%	54	4,321	-98.889%
2026-06-29	7.5500	8.6500	6.9100	6.9100	+3.910%	57	4,308	-98.698%
2026-06-26	5.7000	6.6500	5.7000	6.6500	+15.652%	28	4,266	-98.647%
2026-06-25	4.5000	5.8200	4.5000	5.7500	-30.303%	38	4,244	-98.435%
2026-06-24	7.7400	8.2500	7.6000	8.2500	+17.021%	29	4,246	-98.909%
2026-06-23	6.8500	7.8000	6.8500	7.0500	+41.000%	215	4,237	-98.723%
2026-06-22	4.9500	5.0000	4.6000	5.0000	+3.093%	11	4,383	-98.200%
2026-06-18	5.0000	5.1000	4.8000	4.8500	-7.619%	11	4,369	-98.144%
2026-06-17	5.3500	5.5000	5.2500	5.2500	+2.941%	23	4,369	-98.286%
2026-06-16	5.1000	5.1000	5.1000	5.1000	-6.422%	4	4,369	-98.235%
2026-06-15	5.9500	5.9500	5.4500	5.4500	-21.583%	20	4,363	-98.349%
2026-06-12	7.6500	7.6500	6.9500	6.9500	-17.751%	25	4,363	-98.705%
2026-06-11	10.5000	10.5000	8.4500	8.4500	-22.972%	516	4,363	-98.935%
2026-06-10	9.2700	11.3300	9.2700	10.9700	+20.549%	915	3,980	-99.180%
2026-06-09	7.1000	10.7900	7.1000	9.1000	+34.815%	87	3,618	-99.011%
2026-06-08	6.9000	6.9500	6.3000	6.7500	-3.571%	525	3,582	-98.667%
2026-06-05	5.1500	7.0000	5.1500	7.0000	+63.170%	1,947	3,552	-98.714%
2026-06-04	4.9000	4.9000	4.2900	4.2900	-1.379%	8	2,037	-97.902%
2026-06-03	5.4100	5.4100	4.3500	4.3500	-8.421%	14	2,035	-97.931%
2026-06-02	4.7700	4.8700	4.7200	4.7500	-13.636%	30	2,046	-98.105%
2026-06-01	5.0000	5.8000	4.9500	5.5000	+37.500%	202	2,048	-98.364%
2026-05-29	4.2000	4.2500	4.0000	4.0000	-12.088%	6	2,073	-97.750%
2026-05-28	4.7500	4.7500	4.3800	4.5500	-17.273%	37	2,076	-98.022%
2026-05-27	5.0000	6.5000	4.9700	5.5000	+7.843%	62	2,068	-98.364%
2026-05-26	5.0000	5.3500	4.4200	5.1000	+13.333%	96	2,061	-98.235%
2026-05-22	5.5000	5.5000	4.4200	4.5000	-26.230%	71	2,065	-98.000%
2026-05-21	7.0200	7.0200	6.1000	6.1000	-13.105%	102	2,088	-98.525%
2026-05-20	7.4000	7.6000	7.0200	7.0200	+1.007%	65	2,088	-98.718%
2026-05-19	7.1500	7.6500	6.9500	6.9500	+7.919%	23	1,968	-98.705%
2026-05-18	5.8500	7.8000	5.8500	6.4400	-4.593%	98	1,968	-98.602%
2026-05-15	6.5000	7.2000	6.4500	6.7500	-3.571%	54	1,968	-98.667%
2026-05-14	6.4500	7.2800	6.3000	7.0000	+22.807%	205	1,959	-98.714%
2026-05-13	6.2000	6.2000	5.3000	5.7000	-2.564%	25	2,112	-98.421%
2026-05-12	4.6500	6.3500	4.6500	5.8500	+42.683%	76	2,112	-98.462%
2026-05-11	4.3200	4.5000	3.9000	4.1000	-13.684%	1,126	2,112	-97.805%
2026-05-08	4.7700	4.8300	3.8500	4.7500	-4.040%	668	2,371	-98.105%
2026-05-07	5.0000	5.0000	4.4000	4.9500	-8.333%	78	2,057	-98.182%
2026-05-06	5.5200	6.0000	5.2500	5.4000	-26.129%	20	2,049	-98.333%
2026-05-05	8.8000	8.8000	7.1700	7.3100	-14.503%	11	2,044	-98.769%
2026-05-04	8.5500	9.0000	8.5000	8.5500	+23.022%	19	2,044	-98.947%
2026-05-01	7.8500	7.8500	6.8900	6.9500	+3.423%	14	2,043	-98.705%
2026-04-30	8.9000	8.9000	6.0000	6.7200	-49.851%	1,049	2,043	-98.661%
2026-04-29	14.1500	14.7700	12.9700	13.4000	-15.404%	1,036	1,438	-99.328%
2026-04-28	17.6500	17.6500	15.5000	15.8400	-7.638%	175	898	-99.432%
2026-04-27	15.4100	17.7200	15.4100	17.1500	+2.879%	11	741	-99.475%
2026-04-24	17.7000	18.0500	16.5600	16.6700	-26.725%	209	737	-99.460%
2026-04-23	22.7800	22.7800	22.7500	22.7500	+7.820%	11	640	-99.604%
2026-04-21	20.8000	21.1000	20.8000	21.1000	+3.941%	4	646	-99.573%
2026-04-20	20.6000	20.6000	20.2500	20.3000	-7.094%	6	646	-99.557%
2026-04-16	21.8500	21.8500	21.8500	21.8500	-13.121%	3	644	-99.588%
2026-04-10	25.1500	25.1500	25.1500	25.1500	-6.157%	3	644	-99.642%
2026-04-08	26.8000	26.8000	26.8000	26.8000	-10.007%	1	644	-99.664%
2026-04-07	29.7800	29.7800	29.7800	29.7800	+7.781%	10	643	-99.698%
2026-04-06	28.2200	28.2200	27.6300	27.6300	+0.876%	8	633	-99.674%
2026-03-30	27.3900	27.3900	27.3900	27.3900	+1.182%	1	633	-99.671%
2026-03-24	26.5500	27.0700	26.5500	27.0700	+7.335%	2	634	-99.668%
2026-03-18	25.0000	25.2200	25.0000	25.2200	-3.556%	7	634	-99.643%
2026-03-16	26.1500	26.1500	26.1500	26.1500	+11.943%	10	634	-99.656%
2026-03-12	23.3600	23.3600	23.3600	23.3600	+13.619%	1	634	-99.615%
2026-03-04	20.5600	20.5600	20.5600	20.5600	+8.211%	2	635	-99.562%
2026-02-27	19.2500	19.4000	18.9500	19.0000	+6.742%	17	633	-99.526%
2026-02-26	17.3500	17.8000	17.1100	17.8000	+0.565%	16	617	-99.494%
2026-02-25	17.7500	17.9500	17.7000	17.7000	-1.776%	15	595	-99.492%
2026-02-24	18.0000	18.0200	18.0000	18.0200	-8.852%	5	595	-99.501%
2026-02-19	19.7700	19.7700	19.7700	19.7700	-5.407%	1	592	-99.545%
2026-02-13	20.9000	20.9000	20.9000	20.9000	-4.914%	1	592	-99.569%
2026-02-12	21.9800	21.9800	21.9800	21.9800	+1.854%	1	592	-99.591%
2026-02-10	21.5800	21.5800	21.5800	21.5800	-3.445%	1	593	-99.583%
2026-02-06	22.3100	22.3500	22.0900	22.3500	-4.077%	102	593	-99.597%
2026-02-05	23.3000	23.3000	23.3000	23.3000	+29.805%	1	608	-99.614%
2026-02-04	16.6900	17.9500	16.6900	17.9500	-4.011%	3	608	-99.499%
2026-02-03	17.7500	18.8000	17.7500	18.7000	+16.875%	16	610	-99.519%
2026-01-30	16.0000	16.0000	16.0000	16.0000	-3.323%	1	599	-99.438%
2026-01-29	16.3200	16.5500	16.3200	16.5500	+4.416%	2	598	-99.456%
2026-01-28	15.8500	15.8500	15.8500	15.8500	+2.258%	1	596	-99.432%
2026-01-27	14.3000	15.5000	14.3000	15.5000	+5.730%	7	596	-99.419%
2026-01-26	15.4800	15.4800	14.4000	14.6600	+1.103%	17	595	-99.386%
2026-01-23	14.0000	14.5000	14.0000	14.5000	+5.072%	5	592	-99.379%
2026-01-22	13.8000	13.8000	13.8000	13.8000	-6.441%	1	591	-99.348%
2026-01-21	14.7500	14.7500	14.7500	14.7500	-4.592%	4	591	-99.390%
2026-01-20	14.9500	15.4600	14.3400	15.4600	+21.445%	3	591	-99.418%
2026-01-16	12.7300	12.7300	12.7300	12.7300	+2.496%	1	590	-99.293%
2026-01-15	12.4200	12.4200	12.4200	12.4200	+1.803%	1	590	-99.275%
2026-01-14	11.7500	12.2000	11.7500	12.2000	+9.417%	13	590	-99.262%
2026-01-13	11.0600	11.1500	11.0600	11.1500	+11.500%	2	581	-99.193%
2026-01-12	10.0000	10.0000	10.0000	10.0000	+11.111%	1	581	-99.100%
2026-01-09	9.0000	9.0000	9.0000	9.0000	+21.622%	1	581	-99.000%
2026-01-08	7.4000	7.4000	7.4000	7.4000	-2.632%	10	581	-98.784%
2026-01-06	7.6000	7.6000	7.6000	7.6000	-14.798%	2	581	-98.816%
2025-12-11	8.9200	8.9200	8.9200	8.9200	-24.916%	1	582	-98.991%
2025-12-01	12.0400	12.0400	11.8800	11.8800	-14.961%	4	582	-99.242%
2025-11-26	13.9700	13.9700	13.9700	13.9700	-2.986%	1	581	-99.356%
2025-11-25	14.4000	14.4000	14.4000	14.4000	-8.280%	1	581	-99.375%
2025-11-21	15.7600	15.7600	15.7000	15.7000	+1.290%	4	581	-99.427%
2025-11-20	15.5000	15.5000	15.5000	15.5000	+10.714%	1	581	-99.419%
2025-11-18	14.8800	15.0100	14.0000	14.0000	+19.658%	106	581	-99.357%
2025-11-17	11.7500	11.7500	11.7000	11.7000	+8.837%	9	481	-99.231%
2025-11-12	10.7500	10.7500	10.7500	10.7500	-8.120%	64	478	-99.163%
2025-11-11	11.7000	11.7000	11.7000	11.7000	-3.704%	1	438	-99.231%
2025-11-07	12.1500	12.1500	12.1500	12.1500	-1.220%	1	438	-99.259%
2025-11-06	12.3000	12.3000	12.3000	12.3000	+14.100%	1	438	-99.268%
2025-11-05	10.7800	10.7800	10.7800	10.7800	-8.644%	1	438	-99.165%
2025-11-04	12.0000	12.0000	11.8000	11.8000	+12.381%	3	437	-99.237%
2025-10-30	10.5000	10.5000	10.5000	10.5000	+6.061%	1	440	-99.143%
2025-10-29	9.9500	9.9500	9.8300	9.9000	-3.415%	30	440	-99.091%
2025-10-28	10.0000	10.2500	10.0000	10.2500	+13.889%	23	427	-99.122%
2025-10-27	9.0000	9.1000	8.0000	9.0000	-25.000%	135	281	-99.000%
2025-10-24	11.9500	12.0000	11.9500	12.0000	-5.512%	3	281	-99.250%
2025-10-21	12.7000	12.7000	12.7000	12.7000	-4.583%	1	278	-99.291%
2025-10-20	13.9100	14.0500	13.3000	13.3100	-10.068%	292	278	-99.324%
2025-10-15	14.8000	14.8000	14.8000	14.8000	-2.951%	4	540	-99.392%
2025-10-14	15.2500	15.2500	15.2500	15.2500	+2.349%	3	540	-99.410%
2025-10-13	14.9000	14.9000	14.9000	14.9000	-18.132%	1	540	-99.396%
2025-10-10	16.9000	18.2000	16.9000	18.2000	+32.653%	3	540	-99.505%
2025-10-09	13.7200	13.7200	13.7200	13.7200	+8.458%	1	538	-99.344%
2025-10-08	12.6500	12.6500	12.6500	12.6500	0.000%	70	537	-99.289%
2025-10-07	12.6500	12.6500	12.6500	12.6500	+6.751%	1	467	-99.289%
2025-10-03	11.8500	11.8500	11.8500	11.8500	+2.155%	2	467	-99.241%
2025-10-02	11.6500	11.6500	11.6000	11.6000	+1.754%	2	465	-99.224%
2025-09-25	11.9500	11.9500	11.4000	11.4000	-1.724%	3	465	-99.211%
2025-09-23	11.6000	11.6000	11.6000	11.6000	-1.277%	1	463	-99.224%
2025-09-22	11.7500	11.7500	11.7500	11.7500	-1.261%	3	463	-99.234%
2025-09-19	11.9000	11.9000	11.9000	11.9000	+0.847%	12	463	-99.244%
2025-09-18	11.4500	11.8000	11.4500	11.8000	-6.940%	3	451	-99.237%
2025-09-16	12.5500	12.6800	12.5500	12.6800	-4.446%	11	451	-99.290%
2025-09-12	13.3500	13.3500	13.2700	13.2700	-1.704%	3	446	-99.322%
2025-09-11	13.5000	13.5000	13.5000	13.5000	-10.299%	1	446	-99.333%
2025-09-10	15.0500	15.0500	15.0500	15.0500	+5.986%	2	446	-99.402%
2025-09-09	14.1000	14.2000	14.1000	14.2000	0.000%	7	444	-99.366%
2025-09-08	14.2000	14.2000	14.2000	14.2000	-1.934%	2	444	-99.366%
2025-08-27	14.4800	14.4800	14.4800	14.4800	-11.976%	63	444	-99.378%
2025-08-20	16.4400	16.5100	16.2900	16.4500	+6.129%	292	381	-99.453%
2025-08-19	15.5000	15.5000	15.5000	15.5000	-4.908%	3	91	-99.419%
2025-08-12	16.3000	16.3000	16.3000	16.3000	-13.984%	3	91	-99.448%
2025-08-08	19.3000	19.3000	18.9500	18.9500	-4.534%	10	95	-99.525%
2025-08-07	19.8500	19.8500	19.8500	19.8500	-0.501%	2	88	-99.547%
2025-08-06	19.9500	19.9500	19.9500	19.9500	+4.450%	2	86	-99.549%
2025-08-04	19.1000	19.1000	19.1000	19.1000	-0.779%	2	84	-99.529%
2025-08-01	19.6500	19.6500	19.2500	19.2500	-1.786%	10	82	-99.532%
2025-07-31	18.3200	20.1000	18.3000	19.6000	+30.233%	13	79	-99.541%
2025-07-30	15.0500	15.0500	15.0500	15.0500	+4.732%	2	73	-99.402%
2025-07-29	14.2500	14.3700	14.2500	14.3700	-2.311%	8	73	-99.374%
2025-07-28	14.7100	14.7100	14.7100	14.7100	-22.984%	1	67	-99.388%
2025-07-16	19.1000	19.1000	19.1000	19.1000	+4.945%	5	67	-99.529%
2025-07-15	18.2000	18.2000	18.2000	18.2000	+9.309%	5	64	-99.505%
2025-07-07	16.0000	16.6500	16.0000	16.6500	+9.467%	39	60	-99.459%
2025-07-03	15.2100	15.2100	15.2100	15.2100	-17.337%	1	20	-99.408%
2025-06-12	18.4000	18.4000	18.4000	18.4000	0.000%	20	20	-99.511%