Dark

QCOM20260918P155
QCOM Sep 18 2026 155.00 Put (QCOM260918P00155000)
option OPRA

EOD

Sep 10, 2026

0.2300-17.857%(-0.0500)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3800	0.4100	0.1700	0.2300	-17.857%	85	3,637	0.000%
2026-09-09	0.3200	0.4800	0.2500	0.2800	-56.250%	151	3,647	-17.857%
2026-09-08	0.6100	0.8500	0.2500	0.6400	-36.000%	510	3,675	-64.063%
2026-09-04	0.9000	1.0100	0.7500	1.0000	0.000%	146	3,847	-77.000%
2026-09-03	1.2800	1.6600	0.8100	1.0000	-11.504%	639	3,847	-77.000%
2026-09-02	1.6900	1.9100	1.0300	1.1300	-37.569%	332	3,928	-79.646%
2026-09-01	2.0600	2.7700	1.7600	1.8100	+50.833%	568	4,093	-87.293%
2026-08-31	2.1600	2.4200	1.1900	1.2000	-51.807%	951	3,763	-80.833%
2026-08-28	2.8500	3.2100	2.4900	2.4900	-10.432%	86	4,372	-90.763%
2026-08-27	3.1000	3.5000	2.6400	2.7800	-14.985%	510	4,389	-91.727%
2026-08-26	4.1000	4.2000	3.2300	3.2700	-25.682%	169	4,323	-92.966%
2026-08-25	4.4000	5.2000	4.1000	4.4000	-13.725%	60	4,393	-94.773%
2026-08-24	4.7500	6.4000	4.7500	5.1000	+0.990%	570	4,396	-95.490%
2026-08-21	4.8600	5.4000	4.5000	5.0500	0.000%	142	4,529	-95.446%
2026-08-20	4.6300	5.0500	4.2000	5.0500	+6.992%	73	4,493	-95.446%
2026-08-19	3.8000	5.2000	3.7500	4.7200	-16.608%	146	4,459	-95.127%
2026-08-18	6.5500	7.0000	5.5500	5.6600	+23.851%	526	4,450	-95.936%
2026-08-17	4.1500	5.0500	4.0000	4.5700	+12.562%	445	4,124	-94.967%
2026-08-14	4.5600	5.2500	4.0400	4.0600	-21.470%	275	3,860	-94.335%
2026-08-13	5.0500	5.1700	4.6500	5.1700	-10.087%	742	3,879	-95.551%
2026-08-12	4.9700	6.5000	4.9700	5.7500	-2.044%	263	3,193	-96.000%
2026-08-11	6.3700	6.4600	5.8400	5.8700	-12.388%	57	3,179	-96.082%
2026-08-10	5.9000	6.7000	5.7500	6.7000	+16.319%	133	3,174	-96.567%
2026-08-07	7.1500	7.3200	5.7600	5.7600	-35.281%	59	3,178	-96.007%
2026-08-06	9.4000	9.4000	8.6500	8.9000	-13.592%	88	3,170	-97.416%
2026-08-05	10.2500	11.0700	9.4000	10.3000	+8.421%	201	3,192	-97.767%
2026-08-04	10.9000	10.9000	9.1500	9.5000	-32.384%	767	3,085	-97.579%
2026-08-03	17.0000	18.5000	14.0500	14.0500	-9.179%	35	2,652	-98.363%
2026-07-31	15.0000	17.0400	15.0000	15.4700	+10.421%	43	2,634	-98.513%
2026-07-30	16.8500	16.8600	13.2000	14.0100	+3.015%	66	2,614	-98.358%
2026-07-29	11.7500	13.6000	11.3500	13.6000	+16.738%	57	2,597	-98.309%
2026-07-28	10.6000	11.6900	10.0000	11.6500	+16.500%	953	2,612	-98.026%
2026-07-27	10.1000	10.7000	10.0000	10.0000	0.000%	54	1,704	-97.700%
2026-07-24	10.3200	10.3700	9.6000	10.0000	-2.248%	135	1,668	-97.700%
2026-07-23	9.6000	10.4900	9.5500	10.2300	+11.559%	154	1,651	-97.752%
2026-07-22	8.9000	9.1700	8.8000	9.1700	-9.655%	11	1,628	-97.492%
2026-07-21	10.3200	10.3200	9.9500	10.1500	-5.140%	5	1,622	-97.734%
2026-07-20	10.3100	10.7000	10.1000	10.7000	-3.604%	126	1,618	-97.850%
2026-07-17	11.1400	12.3500	11.1000	11.1000	-0.893%	105	1,561	-97.928%
2026-07-16	11.1500	11.4400	10.1000	11.2000	+11.888%	177	1,567	-97.946%
2026-07-15	8.9100	10.0100	8.9100	10.0100	+5.814%	6	1,533	-97.702%
2026-07-14	7.2000	9.6000	7.2000	9.4600	+11.294%	10	1,532	-97.569%
2026-07-13	8.2000	8.5000	7.5500	8.5000	+3.659%	83	1,527	-97.294%
2026-07-10	8.2000	8.2000	8.2000	8.2000	+8.179%	2	1,582	-97.195%
2026-07-09	7.9000	7.9000	7.4500	7.5800	-14.350%	4	1,583	-96.966%
2026-07-08	9.2000	9.5000	8.8500	8.8500	-11.500%	309	1,584	-97.401%
2026-07-07	9.7000	10.0000	9.5000	10.0000	+12.994%	9	1,426	-97.700%
2026-07-06	9.6000	9.6000	8.8500	8.8500	-25.941%	23	1,425	-97.401%
2026-07-02	10.1500	12.3000	10.0000	11.9500	+23.450%	769	1,076	-98.075%
2026-07-01	9.4000	9.6800	9.0500	9.6800	+0.624%	156	1,076	-97.624%
2026-06-30	8.4500	9.6200	8.4500	9.6200	+15.904%	131	1,073	-97.609%
2026-06-29	9.4000	9.6500	8.3000	8.3000	-14.433%	197	1,068	-97.229%
2026-06-26	6.7500	10.0000	6.7500	9.7000	+55.200%	11	1,055	-97.629%
2026-06-25	6.1500	7.1500	5.9500	6.2500	-30.089%	207	1,044	-96.320%
2026-06-24	9.5000	9.5000	8.9400	8.9400	+5.053%	7	853	-97.427%
2026-06-23	8.4500	9.0000	8.1500	8.5100	+41.833%	106	853	-97.297%
2026-06-22	5.5500	6.0000	5.5500	6.0000	+2.564%	17	873	-96.167%
2026-06-18	5.7700	6.1500	5.6000	5.8500	-13.971%	68	898	-96.068%
2026-06-17	6.1500	6.8000	6.0900	6.8000	+9.325%	33	898	-96.618%
2026-06-16	6.2200	6.2200	6.2200	6.2200	-1.582%	1	898	-96.302%
2026-06-15	6.7000	6.7000	6.3100	6.3200	-21.491%	11	896	-96.361%
2026-06-12	8.1300	8.1300	8.0500	8.0500	-21.078%	3	896	-97.143%
2026-06-11	11.5500	11.8600	10.2000	10.2000	-19.431%	226	896	-97.745%
2026-06-10	11.0500	13.0000	11.0000	12.6600	+19.434%	130	1,046	-98.183%
2026-06-09	8.3500	12.0400	8.3500	10.6000	+31.677%	409	962	-97.830%
2026-06-08	8.0000	8.0500	7.8000	8.0500	-1.227%	37	864	-97.143%
2026-06-05	6.3000	8.1500	6.1500	8.1500	+58.252%	72	844	-97.178%
2026-06-04	5.6000	5.7300	5.1500	5.1500	-0.962%	271	881	-95.534%
2026-06-03	5.8000	6.2000	5.2000	5.2000	-9.565%	37	741	-95.577%
2026-06-02	5.9500	5.9500	5.7500	5.7500	-11.538%	13	721	-96.000%
2026-06-01	6.5500	6.7000	6.3000	6.5000	+28.713%	84	717	-96.462%
2026-05-29	4.9000	5.0500	4.8500	5.0500	-30.822%	51	690	-95.446%
2026-05-27	6.1000	7.5500	6.1000	7.3000	+28.070%	95	686	-96.849%
2026-05-26	5.5000	5.8500	5.0000	5.7000	+8.571%	150	711	-95.965%
2026-05-22	5.5800	5.5800	5.2500	5.2500	-27.586%	34	598	-95.619%
2026-05-21	8.8000	8.8000	7.2000	7.2500	-12.121%	6	601	-96.828%
2026-05-20	8.7500	8.9500	8.2500	8.2500	-4.624%	27	601	-97.212%
2026-05-19	9.0500	9.0500	8.4500	8.6500	+14.570%	3	606	-97.341%
2026-05-18	7.8000	7.8000	7.5500	7.5500	-2.581%	32	606	-96.954%
2026-05-15	7.7500	7.7500	7.7500	7.7500	-6.061%	7	606	-97.032%
2026-05-14	8.0000	8.5000	6.7500	8.2500	+23.134%	69	609	-97.212%
2026-05-13	6.7000	6.7000	6.7000	6.7000	-5.634%	1	606	-96.567%
2026-05-12	6.0000	7.3500	5.7000	7.1000	+40.594%	313	606	-96.761%
2026-05-11	4.8600	5.3500	4.8000	5.0500	-9.821%	22	606	-95.446%
2026-05-08	5.5500	5.6000	4.8000	5.6000	-8.197%	28	416	-95.893%
2026-05-07	7.1700	7.1700	5.3500	6.1000	-6.585%	73	407	-96.230%
2026-05-06	6.8000	6.8000	6.5300	6.5300	-24.943%	5	407	-96.478%
2026-05-05	9.9500	9.9500	8.3500	8.7000	-15.942%	15	411	-97.356%
2026-05-04	10.5000	10.7500	10.2200	10.3500	+21.336%	27	407	-97.778%
2026-05-01	8.2000	9.7500	8.2000	8.5300	+4.151%	157	333	-97.304%
2026-04-30	9.0000	9.0000	7.4200	8.1900	-47.868%	39	333	-97.192%
2026-04-29	17.5000	17.5000	15.7100	15.7100	-21.646%	144	318	-98.536%
2026-04-28	19.9500	20.0500	19.9500	20.0500	+19.345%	4	275	-98.853%
2026-04-27	16.6800	16.8000	16.6800	16.8000	-16.418%	2	279	-98.631%
2026-04-24	20.5000	20.5000	19.4500	20.1000	-19.600%	31	278	-98.856%
2026-04-23	25.0000	25.0000	25.0000	25.0000	-24.357%	5	284	-99.080%
2026-04-06	33.0500	33.0500	33.0500	33.0500	+16.950%	25	289	-99.304%
2026-03-25	28.2600	28.2600	28.2600	28.2600	-7.344%	1	264	-99.186%
2026-03-24	30.5000	30.5000	30.5000	30.5000	+7.394%	1	263	-99.246%
2026-03-23	28.4000	28.4000	28.4000	28.4000	-3.138%	1	264	-99.190%
2026-03-20	29.6500	29.6500	29.3200	29.3200	+1.103%	4	264	-99.216%
2026-03-13	28.5000	29.0000	28.5000	29.0000	+12.928%	2	268	-99.207%
2026-03-11	25.6800	25.6800	25.6800	25.6800	+0.904%	2	266	-99.104%
2026-03-10	25.4700	25.4700	25.4500	25.4500	-5.143%	3	264	-99.096%
2026-03-09	26.8300	26.8300	26.8300	26.8300	+10.594%	1	263	-99.143%
2026-03-05	24.2300	24.2600	24.2300	24.2600	+4.750%	2	262	-99.052%
2026-03-02	23.4700	23.4700	23.1600	23.1600	-1.489%	2	261	-99.007%
2026-02-19	23.5100	23.5100	23.5100	23.5100	+6.332%	20	259	-99.022%
2026-02-18	22.1100	22.1100	22.1100	22.1100	-0.674%	4	247	-98.960%
2026-02-17	23.4400	23.4400	22.2100	22.2600	-11.946%	9	243	-98.967%
2026-02-12	25.2800	25.2800	25.2800	25.2800	+9.913%	1	241	-99.090%
2026-02-11	23.0000	23.0000	23.0000	23.0000	-9.980%	1	240	-99.000%
2026-02-06	25.5500	25.5500	25.5500	25.5500	0.000%	1	241	-99.100%
2026-02-05	26.9000	27.8000	25.5500	25.5500	+21.378%	16	242	-99.100%
2026-02-03	20.5000	22.2100	20.5000	21.0500	+16.944%	38	243	-98.907%
2026-02-02	18.0000	18.0000	18.0000	18.0000	0.000%	2	225	-98.722%
2026-01-27	16.8000	18.0000	16.8000	18.0000	+4.590%	15	225	-98.722%
2026-01-26	17.2100	17.2100	17.2100	17.2100	+1.774%	1	225	-98.664%
2026-01-23	16.9100	16.9100	16.9100	16.9100	-3.371%	1	225	-98.640%
2026-01-20	17.7000	17.7000	16.9200	17.5000	+28.205%	14	224	-98.686%
2026-01-15	13.6500	13.6500	13.6500	13.6500	-4.545%	1	214	-98.315%
2026-01-14	14.2500	14.3000	14.2500	14.3000	+9.579%	2	213	-98.392%
2026-01-13	12.2500	13.0500	12.2500	13.0500	+11.825%	6	212	-98.238%
2026-01-12	11.6700	11.6700	11.6700	11.6700	+28.242%	1	207	-98.029%
2026-01-08	9.4000	9.4500	9.1000	9.1000	-18.750%	11	207	-97.473%
2026-01-02	11.1000	11.2000	11.1000	11.2000	+5.164%	4	196	-97.946%
2025-12-26	10.6500	10.6500	10.6500	10.6500	-4.054%	1	193	-97.840%
2025-12-19	11.0000	11.1000	11.0000	11.1000	+9.360%	7	193	-97.928%
2025-12-11	10.1000	10.1500	10.1000	10.1500	-3.791%	5	192	-97.734%
2025-12-10	10.5500	10.5500	10.5500	10.5500	-9.052%	1	192	-97.820%
2025-12-09	11.6000	11.6000	11.6000	11.6000	+0.870%	2	192	-98.017%
2025-12-05	11.4800	11.5000	11.4800	11.5000	-18.149%	2	192	-98.000%
2025-12-01	14.0500	14.0500	14.0500	14.0500	-13.003%	1	191	-98.363%
2025-11-18	16.1000	16.1500	16.1000	16.1500	+20.522%	5	191	-98.576%
2025-11-14	13.4500	13.4500	13.3500	13.4000	+0.375%	3	186	-98.284%
2025-11-11	13.4500	13.5500	13.3500	13.3500	-14.968%	28	172	-98.277%
2025-11-07	15.7000	15.7000	15.7000	15.7000	+15.867%	2	172	-98.535%
2025-11-06	13.5500	13.5500	13.5500	13.5500	-1.812%	1	170	-98.303%
2025-11-04	13.8500	13.8500	13.8000	13.8000	+20.000%	3	170	-98.333%
2025-10-29	11.5000	11.5000	11.5000	11.5000	-0.862%	11	172	-98.000%
2025-10-28	11.6000	11.6000	11.6000	11.6000	+13.725%	1	175	-98.017%
2025-10-27	10.1000	10.2000	9.3000	10.2000	-25.547%	7	177	-97.745%
2025-10-24	13.7000	13.7000	13.7000	13.7000	-2.143%	68	177	-98.321%
2025-10-23	14.0000	14.0000	14.0000	14.0000	-12.390%	7	136	-98.357%
2025-10-20	15.9200	15.9800	15.9100	15.9800	-4.597%	11	143	-98.561%
2025-10-16	16.1500	16.7500	16.1500	16.7500	+0.904%	6	143	-98.627%
2025-10-15	16.6000	16.6000	16.6000	16.6000	-1.484%	1	137	-98.614%
2025-10-14	16.8500	16.8500	16.8500	16.8500	-3.438%	1	136	-98.635%
2025-10-13	18.6500	18.6500	17.4500	17.4500	-10.052%	91	136	-98.682%
2025-10-10	15.8000	19.4000	15.8000	19.4000	+45.318%	9	79	-98.814%
2025-09-25	13.3500	13.3500	13.3500	13.3500	+6.800%	1	76	-98.277%
2025-09-24	12.8500	12.8500	12.5000	12.5000	-7.407%	4	76	-98.160%
2025-09-23	13.5000	13.5000	13.5000	13.5000	-2.878%	2	78	-98.296%
2025-09-19	13.5500	13.9000	13.5500	13.9000	+1.091%	3	78	-98.345%
2025-09-18	13.4500	13.7500	13.4500	13.7500	-6.463%	2	78	-98.327%
2025-09-17	14.7000	14.7000	14.7000	14.7000	0.000%	3	79	-98.435%
2025-09-16	15.0500	15.0500	14.7000	14.7000	-6.070%	6	76	-98.435%
2025-09-12	15.6500	15.6500	15.6500	15.6500	-10.571%	1	76	-98.530%
2025-09-10	17.1000	17.6000	17.1000	17.5000	+8.359%	21	75	-98.686%
2025-09-08	16.1500	16.1500	16.1500	16.1500	0.000%	3	64	-98.576%
2025-09-05	16.1500	16.1500	16.1500	16.1500	-11.264%	1	61	-98.576%
2025-09-02	18.2000	18.2000	18.2000	18.2000	+11.315%	1	61	-98.736%
2025-08-28	16.4000	16.4000	16.3500	16.3500	-1.978%	2	61	-98.593%
2025-08-27	16.4100	16.6800	16.4100	16.6800	-0.714%	2	60	-98.621%
2025-08-26	16.8000	16.8000	16.8000	16.8000	-1.754%	2	58	-98.631%
2025-08-22	17.1000	17.1000	17.1000	17.1000	-9.236%	15	58	-98.655%
2025-08-20	18.8400	18.8400	18.8400	18.8400	+6.742%	11	49	-98.779%
2025-08-19	17.6500	17.6500	17.6500	17.6500	+5.060%	2	49	-98.697%
2025-08-18	16.8000	16.8000	16.8000	16.8000	-2.326%	2	49	-98.631%
2025-08-15	17.3000	17.4500	17.2000	17.2000	-11.795%	7	47	-98.663%
2025-08-12	19.5000	19.5000	19.5000	19.5000	-10.138%	3	40	-98.821%
2025-08-04	21.7000	21.7000	21.7000	21.7000	-3.125%	2	37	-98.940%
2025-08-01	22.4000	22.4000	22.4000	22.4000	+7.589%	17	35	-98.973%
2025-07-31	20.8200	20.8200	20.8200	20.8200	+12.846%	1	18	-98.895%
2025-07-22	18.4500	18.4500	18.4500	18.4500	+0.272%	2	17	-98.753%
2025-07-21	18.4000	18.4000	18.4000	18.4000	-6.741%	15	15	-98.750%
2025-07-18	19.7300	19.7300	19.7300	19.7300	0.000%	15	15	-98.834%