Dark

QCOM20260918P160
QCOM Sep 18 2026 160.00 Put (QCOM260918P00160000)
option OPRA

EOD

Sep 10, 2026

0.5600-5.085%(-0.0300)854

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0000	1.1400	0.3200	0.5600	-5.085%	854	4,360	0.000%
2026-09-09	0.7000	0.8400	0.5300	0.5900	-42.718%	299	4,166	-5.085%
2026-09-08	0.8100	1.7100	0.6300	1.0300	-49.010%	903	4,173	-45.631%
2026-09-04	1.7200	2.0800	1.4500	2.0200	+1.000%	827	3,727	-72.277%
2026-09-03	2.2000	3.0000	1.6700	2.0000	-4.762%	185	3,727	-72.000%
2026-09-02	3.0100	3.5500	1.9400	2.1000	-37.313%	131	3,780	-73.333%
2026-09-01	3.0000	4.5400	3.0000	3.3500	+51.584%	234	3,780	-83.284%
2026-08-31	3.5900	3.5900	2.1700	2.2100	-49.312%	457	3,718	-74.661%
2026-08-28	4.7500	4.9500	4.3600	4.3600	-12.974%	35	3,716	-87.156%
2026-08-27	4.6000	5.2000	4.3500	5.0100	-3.654%	65	3,715	-88.822%
2026-08-26	7.0000	7.0000	5.2000	5.2000	-28.375%	95	3,726	-89.231%
2026-08-25	6.7000	7.5000	6.3000	7.2600	-6.323%	98	3,763	-92.287%
2026-08-24	8.0000	9.1700	7.6500	7.7500	+4.730%	212	3,786	-92.774%
2026-08-21	6.4500	7.7000	6.3000	7.4000	-1.333%	252	3,784	-92.432%
2026-08-20	6.8000	7.5000	5.9000	7.5000	+4.895%	561	3,737	-92.533%
2026-08-19	6.3000	7.7900	5.6000	7.1500	-12.805%	466	3,411	-92.168%
2026-08-18	9.1500	9.7200	7.6000	8.2000	+16.312%	176	3,183	-93.171%
2026-08-17	6.0000	7.4400	6.0000	7.0500	+17.500%	116	3,212	-92.057%
2026-08-14	6.8000	7.4000	6.0000	6.0000	-17.241%	110	3,186	-90.667%
2026-08-13	7.6200	7.6200	6.5500	7.2500	-8.805%	204	3,196	-92.276%
2026-08-12	7.3300	8.7500	7.2900	7.9500	-1.487%	183	3,347	-92.956%
2026-08-11	8.7500	9.0600	8.0700	8.0700	-10.829%	164	3,366	-93.061%
2026-08-10	7.6300	9.0500	7.6300	9.0500	+15.729%	128	3,356	-93.812%
2026-08-07	9.6000	9.6000	7.8200	7.8200	-31.101%	115	3,300	-92.839%
2026-08-06	14.4000	14.4000	11.1500	11.3500	-14.340%	153	3,231	-95.066%
2026-08-05	12.7500	13.6000	11.5000	13.2500	+11.814%	57	3,168	-95.774%
2026-08-04	14.3100	14.3100	11.6500	11.8500	-31.818%	310	3,131	-95.274%
2026-08-03	19.8700	22.0000	17.3800	17.3800	-6.408%	38	3,068	-96.778%
2026-07-31	16.6500	20.0000	16.6500	18.5700	+9.235%	57	3,035	-96.984%
2026-07-30	19.5500	20.1400	16.1000	17.0000	+1.251%	191	3,020	-96.706%
2026-07-29	14.1800	16.7900	13.7700	16.7900	+20.358%	148	3,013	-96.665%
2026-07-28	13.0000	14.3000	12.3500	13.9500	+24.000%	293	3,078	-95.986%
2026-07-27	11.8900	12.8000	11.2500	11.2500	-12.791%	42	2,913	-95.022%
2026-07-24	12.6500	12.9000	11.7000	12.9000	+4.878%	940	2,908	-95.659%
2026-07-23	11.3500	12.8000	11.1200	12.3000	+11.615%	83	2,693	-95.447%
2026-07-22	11.2700	11.2700	10.8000	11.0200	-10.552%	14	2,676	-94.918%
2026-07-21	12.5000	12.5000	11.7000	12.3200	-6.949%	14	2,665	-95.455%
2026-07-20	11.9400	13.4000	11.9400	13.2400	-0.675%	18	2,652	-95.770%
2026-07-17	15.2100	15.2100	13.2800	13.3300	+0.226%	98	2,647	-95.799%
2026-07-16	13.2500	13.4500	12.1000	13.3000	+20.909%	82	2,612	-95.789%
2026-07-15	10.6000	11.8000	10.6000	11.0000	-2.309%	71	2,593	-94.909%
2026-07-14	9.0500	11.4500	9.0500	11.2600	+11.485%	30	2,624	-95.027%
2026-07-13	9.6500	10.1000	9.1000	10.1000	+7.561%	14	2,621	-94.455%
2026-07-10	9.3700	9.3900	9.3700	9.3900	+5.269%	2	2,616	-94.036%
2026-07-09	9.0700	9.4000	8.5500	8.9200	-18.983%	69	2,617	-93.722%
2026-07-08	10.8000	11.0100	10.6000	11.0100	-2.307%	24	2,610	-94.914%
2026-07-07	12.0000	12.0000	11.2700	11.2700	+6.321%	8	2,599	-95.031%
2026-07-06	10.8700	11.0500	10.5500	10.6000	-24.823%	202	2,595	-94.717%
2026-07-02	11.5000	14.4000	11.5000	14.1000	+17.500%	48	2,389	-96.028%
2026-07-01	11.1900	12.1200	10.8000	12.0000	+8.108%	101	2,389	-95.333%
2026-06-30	9.8200	11.4000	9.6500	11.1000	+8.187%	80	2,319	-94.955%
2026-06-29	11.6500	11.6500	10.0000	10.2600	-12.903%	41	2,312	-94.542%
2026-06-26	8.5600	11.7800	8.0000	11.7800	+56.026%	30	2,313	-95.246%
2026-06-25	8.1000	8.1000	7.5500	7.5500	-33.480%	3	2,314	-92.583%
2026-06-24	10.7500	11.3500	10.5300	11.3500	+14.300%	30	2,313	-95.066%
2026-06-23	9.9900	10.7900	9.3400	9.9300	+41.857%	19	2,288	-94.361%
2026-06-22	7.2500	7.2500	6.2500	7.0000	+4.167%	66	2,281	-92.000%
2026-06-18	6.6500	6.7200	6.6500	6.7200	-9.556%	3	2,295	-91.667%
2026-06-17	7.3800	7.6500	7.2000	7.4300	+0.405%	24	2,295	-92.463%
2026-06-16	6.8000	7.4400	6.8000	7.4000	-2.246%	5	2,295	-92.432%
2026-06-15	7.6500	8.2000	7.5700	7.5700	-19.037%	7	2,306	-92.602%
2026-06-12	10.2900	10.5000	9.3000	9.3500	-22.407%	98	2,306	-94.011%
2026-06-11	13.4500	13.4500	12.0500	12.0500	-17.691%	10	2,306	-95.353%
2026-06-10	12.0000	14.9000	12.0000	14.6400	+18.543%	79	2,307	-96.175%
2026-06-09	9.5000	14.4500	9.5000	12.3500	+32.511%	94	2,262	-95.466%
2026-06-08	9.3200	9.3200	9.3200	9.3200	-1.584%	2	2,233	-93.991%
2026-06-05	7.3500	9.4700	7.3000	9.4700	+60.508%	35	2,231	-94.087%
2026-06-04	6.2000	6.2000	5.9000	5.9000	-1.007%	255	2,204	-90.508%
2026-06-03	6.4500	6.4500	5.9600	5.9600	-8.308%	149	2,205	-90.604%
2026-06-02	7.4500	7.4500	6.4000	6.5000	-14.474%	17	2,215	-91.385%
2026-06-01	7.7000	7.7000	7.4000	7.6000	+37.432%	460	2,214	-92.632%
2026-05-29	5.7500	5.7500	5.5000	5.5300	-26.755%	3	2,223	-89.873%
2026-05-27	7.4500	9.1000	7.2900	7.5500	+11.686%	25	2,221	-92.583%
2026-05-26	6.0000	7.2000	6.0000	6.7600	+9.919%	20	2,230	-91.716%
2026-05-22	7.9300	8.9500	6.1000	6.1500	-27.219%	583	2,227	-90.894%
2026-05-21	8.4500	8.4500	8.4500	8.4500	-12.887%	2	2,326	-93.373%
2026-05-20	10.4500	10.4500	9.7000	9.7000	-5.366%	164	2,326	-94.227%
2026-05-19	9.2700	11.1000	9.2700	10.2500	+13.889%	23	2,235	-94.537%
2026-05-18	9.6000	10.7500	9.0000	9.0000	+1.124%	1,229	2,235	-93.778%
2026-05-15	9.1700	9.8500	8.9000	8.9000	-7.772%	17	2,235	-93.708%
2026-05-14	9.0500	10.2000	9.0500	9.6500	+25.325%	211	1,132	-94.197%
2026-05-13	8.4000	8.4000	7.7000	7.7000	-8.115%	2	1,166	-92.727%
2026-05-12	6.9500	9.2000	6.9500	8.3800	+42.034%	169	1,166	-93.317%
2026-05-11	5.6400	6.4000	5.5000	5.9000	-8.527%	119	1,166	-90.508%
2026-05-08	6.4000	6.6500	5.5500	6.4500	-8.120%	148	974	-91.318%
2026-05-07	8.7500	8.7600	6.3100	7.0200	-7.632%	24	947	-92.023%
2026-05-06	8.5000	8.7900	7.6000	7.6000	-26.357%	5	941	-92.632%
2026-05-05	14.0000	14.0000	9.8500	10.3200	-16.437%	53	941	-94.574%
2026-05-04	11.0000	13.0500	10.9500	12.3500	+20.488%	23	899	-95.466%
2026-05-01	10.2200	11.4500	9.7700	10.2500	+1.990%	52	866	-94.537%
2026-04-30	12.0500	12.0500	8.9000	10.0500	-46.314%	63	866	-94.428%
2026-04-29	19.5000	20.0000	18.7200	18.7200	-16.429%	6	855	-97.009%
2026-04-27	21.0300	22.4000	21.0300	22.4000	-7.629%	10	856	-97.500%
2026-04-24	24.2500	24.2500	24.2500	24.2500	-13.701%	1	856	-97.691%
2026-04-23	28.1000	28.1000	28.1000	28.1000	-19.253%	1	856	-98.007%
2026-03-30	34.8000	34.8000	34.8000	34.8000	+8.007%	1	857	-98.391%
2026-03-26	32.2200	32.2200	32.2200	32.2200	-6.663%	3	858	-98.262%
2026-03-24	34.5200	34.5200	34.5200	34.5200	-1.371%	2	861	-98.378%
2026-03-23	35.0000	35.0000	35.0000	35.0000	+6.061%	2	859	-98.400%
2026-03-20	33.0000	33.0000	33.0000	33.0000	-2.941%	1	859	-98.303%
2026-03-16	34.0000	34.0000	34.0000	34.0000	+9.855%	2	858	-98.353%
2026-03-10	30.9500	30.9500	30.9500	30.9500	+5.058%	2	858	-98.191%
2026-03-06	29.4600	29.4600	29.4600	29.4600	+8.508%	1	860	-98.099%
2026-03-02	28.2600	28.2600	27.1500	27.1500	+12.702%	4	859	-97.937%
2026-02-24	24.1200	24.1200	24.0900	24.0900	+0.375%	12	858	-97.675%
2026-02-18	24.0000	24.0000	24.0000	24.0000	-12.568%	2	868	-97.667%
2026-02-12	27.4500	27.4500	27.4500	27.4500	-5.149%	3	866	-97.960%
2026-02-06	28.9400	28.9400	28.9400	28.9400	-3.437%	1	863	-98.065%
2026-02-05	31.7600	31.7600	29.3500	29.9700	+43.741%	17	864	-98.131%
2026-02-02	20.8500	20.8500	20.8500	20.8500	-5.227%	8	867	-97.314%
2026-01-30	22.0000	22.0000	22.0000	22.0000	+2.326%	2	859	-97.455%
2026-01-29	21.9500	22.1000	21.5000	21.5000	+17.294%	23	858	-97.395%
2026-01-22	18.7500	18.7500	18.3300	18.3300	-7.237%	26	861	-96.945%
2026-01-21	19.7600	19.7600	19.7600	19.7600	-1.692%	1	885	-97.166%
2026-01-20	19.3000	20.1000	19.3000	20.1000	+11.667%	16	884	-97.214%
2026-01-16	17.3000	18.0000	17.3000	18.0000	+7.143%	8	865	-96.889%
2026-01-15	16.5000	16.8000	16.5000	16.8000	+1.818%	6	865	-96.667%
2026-01-14	16.1000	16.5000	16.1000	16.5000	+6.796%	16	865	-96.606%
2026-01-13	15.4500	15.4500	15.4500	15.4500	+10.753%	1	851	-96.375%
2026-01-12	13.6000	13.9500	13.6000	13.9500	+19.231%	3	850	-95.986%
2026-01-09	11.7000	11.7000	11.7000	11.7000	+10.900%	1	848	-95.214%
2026-01-08	10.5000	10.5500	10.3500	10.5500	-4.091%	15	847	-94.692%
2026-01-06	11.0000	11.0000	11.0000	11.0000	-9.984%	4	853	-94.909%
2026-01-05	11.7700	12.2200	11.7700	12.2200	+0.164%	7	852	-95.417%
2025-12-12	12.0000	12.5000	11.9000	12.2000	-9.630%	44	852	-95.410%
2025-12-09	13.5000	13.5000	13.5000	13.5000	-18.182%	4	887	-95.852%
2025-12-01	16.5000	16.5000	16.5000	16.5000	-12.929%	1	887	-96.606%
2025-11-25	18.9500	18.9500	18.9500	18.9500	+4.408%	1	888	-97.045%
2025-11-24	18.1000	18.1500	18.1000	18.1500	-3.200%	4	888	-96.915%
2025-11-21	18.8500	18.9000	18.7500	18.7500	+1.626%	4	887	-97.013%
2025-11-18	20.0700	20.1400	18.4500	18.4500	+18.345%	627	887	-96.965%
2025-11-11	15.5500	15.5900	15.3500	15.5900	-7.478%	45	500	-96.408%
2025-11-07	16.8500	16.8500	16.8500	16.8500	+1.690%	1	499	-96.677%
2025-11-06	16.2000	16.5700	16.2000	16.5700	+23.197%	15	498	-96.620%
2025-11-05	15.5500	15.5500	13.4500	13.4500	-6.272%	214	483	-95.836%
2025-10-31	14.1500	14.3500	14.1500	14.3500	+4.061%	12	283	-96.098%
2025-10-28	13.4500	13.7900	13.4500	13.7900	+15.882%	4	273	-95.939%
2025-10-27	10.4200	11.9000	10.4200	11.9000	-32.958%	6	268	-95.294%
2025-10-20	18.4100	18.4100	17.7100	17.7500	-6.628%	105	268	-96.845%
2025-10-15	19.0100	19.0100	19.0100	19.0100	-4.232%	1	318	-97.054%
2025-10-13	20.6000	20.6000	19.8500	19.8500	-6.456%	18	317	-97.179%
2025-10-10	20.7000	21.2200	20.7000	21.2200	+20.023%	111	329	-97.361%
2025-10-09	17.6800	17.6800	17.6800	17.6800	+10.500%	1	329	-96.833%
2025-10-07	16.0000	16.0000	16.0000	16.0000	-1.538%	1	329	-96.500%
2025-10-06	15.8500	16.2500	15.8500	16.2500	+0.932%	70	329	-96.554%
2025-10-02	16.1000	16.1000	16.1000	16.1000	+2.222%	1	330	-96.522%
2025-09-25	15.8400	16.1000	15.5000	15.7500	+8.396%	44	331	-96.444%
2025-09-24	14.5500	14.5500	14.4700	14.5300	-7.452%	22	310	-96.146%
2025-09-19	15.7000	15.7000	15.7000	15.7000	-3.086%	1	317	-96.433%
2025-09-18	15.5700	16.2000	15.5700	16.2000	-3.571%	2	317	-96.543%
2025-09-17	16.5000	16.8000	16.5000	16.8000	0.000%	3	317	-96.667%
2025-09-16	16.8000	16.8000	16.8000	16.8000	-15.365%	11	315	-96.667%
2025-09-10	19.3500	20.0500	19.3500	19.8500	+5.867%	56	305	-97.179%
2025-09-08	18.5000	18.7500	18.5000	18.7500	+1.242%	94	252	-97.013%
2025-08-28	18.7000	18.7000	18.5200	18.5200	-5.269%	51	180	-96.976%
2025-08-22	19.4500	19.5500	19.4500	19.5500	-8.815%	8	144	-97.136%
2025-08-20	21.3100	21.4400	21.3100	21.4400	+6.667%	105	138	-97.388%
2025-08-19	20.1000	20.1000	20.1000	20.1000	+5.236%	17	35	-97.214%
2025-08-18	19.1000	19.1000	19.1000	19.1000	+3.243%	9	21	-97.068%
2025-07-29	18.5000	18.5000	18.5000	18.5000	-9.314%	1	12	-96.973%
2025-07-25	20.4000	20.4000	20.4000	20.4000	+0.542%	1	11	-97.255%
2025-07-21	20.7500	20.7500	20.1000	20.2900	-13.475%	6	11	-97.240%
2025-07-17	23.4500	23.4500	23.4500	23.4500	+6.591%	2	9	-97.612%
2025-07-11	22.0000	22.0000	22.0000	22.0000	+5.314%	2	7	-97.455%
2025-07-08	20.8900	20.8900	20.8900	20.8900	-0.854%	1	5	-97.319%
2025-07-07	21.0700	21.0700	21.0700	21.0700	+8.608%	1	6	-97.342%
2025-07-03	19.4000	19.4000	19.4000	19.4000	-12.926%	4	2	-97.113%
2025-06-30	22.2800	22.2800	22.2800	22.2800	+3.148%	1	2	-97.487%
2025-06-27	21.6000	21.6000	21.6000	21.6000	0.000%	1	1	-97.407%