Dark

QCOM20260918P165
QCOM Sep 18 2026 165.00 Put (QCOM260918P00165000)
option OPRA

EOD

Sep 10, 2026

1.25-4.580%(-0.06)753

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.6900	2.5700	0.6500	1.2500	-4.580%	753	3,587	0.000%
2026-09-09	1.3900	2.0100	1.0600	1.3100	-42.795%	733	3,491	-4.580%
2026-09-08	0.7700	2.8600	0.4200	2.2900	-38.108%	935	3,370	-45.415%
2026-09-04	3.6200	3.9100	2.7700	3.7000	+9.792%	248	3,271	-66.216%
2026-09-03	4.5800	5.1700	3.0500	3.3700	-7.923%	82	3,271	-62.908%
2026-09-02	4.9000	5.6400	3.6600	3.6600	-34.291%	61	3,223	-65.847%
2026-09-01	7.0500	7.0800	5.5000	5.5700	+49.330%	513	3,216	-77.558%
2026-08-31	6.0500	6.0500	3.7000	3.7300	-49.252%	239	2,845	-66.488%
2026-08-28	7.1300	7.9400	6.7800	7.3500	+1.660%	115	2,757	-82.993%
2026-08-27	6.9800	7.7300	6.7000	7.2300	-7.898%	22	2,829	-82.711%
2026-08-26	9.5100	9.5100	7.8500	7.8500	-20.787%	220	2,837	-84.076%
2026-08-25	10.0900	10.0900	9.6500	9.9100	-8.999%	10	2,880	-87.386%
2026-08-24	11.1500	12.0100	10.6800	10.8900	+12.850%	380	2,880	-88.522%
2026-08-21	9.5300	10.5000	9.5300	9.6500	-6.763%	27	2,913	-87.047%
2026-08-20	8.7500	10.3500	8.5600	10.3500	+5.720%	45	2,902	-87.923%
2026-08-19	9.2100	10.2400	7.9000	9.7900	-12.589%	87	2,891	-87.232%
2026-08-18	11.2000	12.4000	11.2000	11.2000	+13.131%	9	2,870	-88.839%
2026-08-17	8.2200	10.1500	8.2200	9.9000	+17.438%	99	2,871	-87.374%
2026-08-14	8.9500	10.1000	8.4000	8.4300	-15.700%	67	2,820	-85.172%
2026-08-13	9.9600	10.0000	8.9000	10.0000	-4.762%	498	2,813	-87.500%
2026-08-12	11.5000	11.5000	10.5000	10.5000	-5.998%	21	2,605	-88.095%
2026-08-11	10.8700	11.5200	10.8000	11.1700	-1.150%	14	2,615	-88.809%
2026-08-10	10.0000	11.4500	10.0000	11.3000	+13.000%	94	2,620	-88.938%
2026-08-07	13.0000	13.0000	10.0000	10.0000	-28.418%	513	2,637	-87.500%
2026-08-06	17.6000	17.6000	13.9700	13.9700	-14.294%	6	2,401	-91.052%
2026-08-05	14.4000	16.7500	14.4000	16.3000	+13.431%	184	2,402	-92.331%
2026-08-04	17.5100	17.5100	14.3700	14.3700	-33.163%	248	2,341	-91.301%
2026-08-03	24.0000	26.0000	21.5000	21.5000	-1.376%	184	2,198	-94.186%
2026-07-31	22.0000	24.0000	21.8000	21.8000	+5.060%	180	2,267	-94.266%
2026-07-30	22.9600	23.3500	19.4500	20.7500	+4.429%	131	2,275	-93.976%
2026-07-29	17.6900	19.8700	15.8400	19.8700	+18.274%	308	2,363	-93.709%
2026-07-28	15.9000	16.8000	14.6000	16.8000	+25.373%	528	2,345	-92.560%
2026-07-27	13.6000	15.3300	13.1000	13.4000	-14.322%	33	2,141	-90.672%
2026-07-24	14.9300	15.6400	14.3000	15.6400	+6.395%	24	2,138	-92.008%
2026-07-23	14.6300	14.8700	13.5000	14.7000	+12.214%	165	2,138	-91.497%
2026-07-22	14.6000	14.6000	12.6500	13.1000	-9.343%	337	2,183	-90.458%
2026-07-21	14.0200	14.7200	14.0200	14.4500	-1.027%	97	2,472	-91.349%
2026-07-20	14.6800	14.8100	14.3500	14.6000	-7.653%	10	2,513	-91.438%
2026-07-17	17.4500	17.7400	15.2000	15.8100	+2.000%	64	2,507	-92.094%
2026-07-16	15.1100	15.7000	14.4000	15.5000	+19.876%	53	2,479	-91.935%
2026-07-15	12.9200	14.4000	12.9000	12.9300	-3.866%	113	2,473	-90.333%
2026-07-14	12.5000	13.5700	12.1700	13.4500	+18.190%	218	2,418	-90.706%
2026-07-13	11.5500	11.5500	11.1500	11.3800	+5.273%	74	2,267	-89.016%
2026-07-10	11.2000	11.2000	10.8100	10.8100	-0.369%	4	2,261	-88.437%
2026-07-09	10.0000	11.5000	9.9000	10.8500	-14.902%	55	2,259	-88.479%
2026-07-08	12.6500	13.2000	12.6000	12.7500	-8.273%	47	2,256	-90.196%
2026-07-07	13.0200	14.1000	13.0000	13.9000	+12.551%	15	2,253	-91.007%
2026-07-06	12.7500	12.7500	12.0500	12.3500	-25.602%	22	2,247	-89.879%
2026-07-02	14.5000	16.7000	13.8500	16.6000	+30.401%	61	2,216	-92.470%
2026-07-01	13.0000	13.6800	12.7300	12.7300	-2.824%	19	2,216	-90.181%
2026-06-30	11.8000	13.3000	11.8000	13.1000	+11.395%	99	2,203	-90.458%
2026-06-29	13.3000	13.3000	11.7600	11.7600	-9.538%	76	2,239	-89.371%
2026-06-26	10.1100	13.0000	9.1000	13.0000	+40.541%	31	2,193	-90.385%
2026-06-25	8.2900	9.4500	8.2900	9.2500	-28.239%	24	2,178	-86.486%
2026-06-24	12.4000	12.8900	11.7500	12.8900	+15.089%	23	2,172	-90.303%
2026-06-23	10.8000	12.2000	10.8000	11.2000	+34.940%	29	2,161	-88.839%
2026-06-22	7.9500	8.3000	7.4000	8.3000	+1.840%	61	2,142	-84.940%
2026-06-18	7.9000	8.3500	7.8600	8.1500	-4.005%	49	2,071	-84.663%
2026-06-17	8.6300	8.6500	8.4800	8.4900	-2.971%	61	2,071	-85.277%
2026-06-16	7.9700	8.7500	7.9700	8.7500	+1.156%	128	2,071	-85.714%
2026-06-15	8.7500	8.9000	8.6500	8.6500	-21.719%	10	2,156	-85.549%
2026-06-12	13.2000	13.2000	11.0500	11.0500	-19.343%	3	2,156	-88.688%
2026-06-11	15.2900	15.5000	13.7000	13.7000	-19.883%	657	2,156	-90.876%
2026-06-10	16.3000	17.1000	16.3000	17.1000	+21.708%	10	1,551	-92.690%
2026-06-09	13.8400	16.7000	13.6000	14.0500	+49.468%	540	1,546	-91.103%
2026-06-05	8.5500	9.4000	8.4800	9.4000	+34.286%	5	1,422	-86.702%
2026-06-04	7.2000	7.2000	6.9000	7.0000	+0.719%	168	1,423	-82.143%
2026-06-03	9.2500	9.2500	6.9500	6.9500	-11.239%	21	1,482	-82.014%
2026-06-02	8.4300	8.4300	7.7500	7.8300	-9.896%	29	1,482	-84.036%
2026-06-01	8.6800	8.6900	8.5000	8.6900	+35.781%	8	1,476	-85.616%
2026-05-29	6.6500	6.6500	6.4000	6.4000	-9.220%	95	1,476	-80.469%
2026-05-28	7.1000	7.1000	6.8600	7.0500	-26.332%	26	1,383	-82.270%
2026-05-27	10.2500	10.2500	9.5700	9.5700	+24.286%	33	1,382	-86.938%
2026-05-26	7.7500	8.0000	7.6000	7.7000	+5.479%	33	1,386	-83.766%
2026-05-22	7.8000	9.4500	7.3000	7.3000	-26.337%	29	1,385	-82.877%
2026-05-21	11.6500	12.0000	9.9100	9.9100	-18.436%	54	1,371	-87.386%
2026-05-20	11.6000	12.4500	11.3000	12.1500	+1.759%	399	1,371	-89.712%
2026-05-19	12.2000	12.4300	11.9000	11.9400	+3.826%	29	1,019	-89.531%
2026-05-18	12.4000	12.4500	11.1500	11.5000	+7.981%	19	1,019	-89.130%
2026-05-15	11.0000	11.6500	10.5300	10.6500	-6.415%	16	1,019	-88.263%
2026-05-14	11.1000	11.7000	11.1000	11.3800	+16.122%	51	1,014	-89.016%
2026-05-13	9.8000	9.8000	9.8000	9.8000	-1.508%	1	1,000	-87.245%
2026-05-12	8.2500	10.7000	8.1500	9.9500	+44.203%	357	1,000	-87.437%
2026-05-11	6.2600	7.2500	6.2600	6.9000	-15.337%	291	1,000	-81.884%
2026-05-08	7.6500	8.1500	6.4500	8.1500	-5.233%	171	754	-84.663%
2026-05-07	8.3700	8.8300	7.5000	8.6000	-9.948%	59	623	-85.465%
2026-05-06	9.2000	10.1700	9.0500	9.5500	-17.244%	204	603	-86.911%
2026-05-05	13.4000	13.4000	11.5400	11.5400	-20.138%	349	506	-89.168%
2026-05-04	14.5900	14.5900	14.4500	14.4500	+17.194%	11	285	-91.349%
2026-05-01	13.1500	14.1000	11.7700	12.3300	+7.217%	58	293	-89.862%
2026-04-30	14.0500	15.8200	11.2500	11.5000	-46.660%	50	293	-89.130%
2026-04-29	23.0500	23.0500	21.5600	21.5600	-20.030%	3	278	-94.202%
2026-04-28	26.6000	26.9600	26.6000	26.9600	+1.163%	2	277	-95.364%
2026-04-27	26.6500	26.6500	26.6000	26.6500	-3.091%	56	277	-95.310%
2026-04-24	27.5000	27.5000	27.5000	27.5000	-19.118%	1	256	-95.455%
2026-04-15	34.0000	34.0000	34.0000	34.0000	-14.293%	1	256	-96.324%
2026-04-01	39.6700	39.6700	39.6700	39.6700	+7.361%	1	256	-96.849%
2026-03-25	36.5600	36.9500	36.3500	36.9500	-0.135%	10	257	-96.617%
2026-03-12	37.0000	37.0000	37.0000	37.0000	+12.121%	1	255	-96.622%
2026-03-10	33.0000	33.0000	33.0000	33.0000	+6.109%	5	255	-96.212%
2026-03-04	31.2000	31.2000	31.1000	31.1000	+0.032%	4	255	-95.981%
2026-03-02	31.0900	31.0900	31.0900	31.0900	+14.554%	1	254	-95.979%
2026-02-26	27.1400	27.1400	27.1400	27.1400	-8.435%	1	254	-95.394%
2026-02-17	29.6400	29.6400	29.6400	29.6400	-10.750%	8	254	-95.783%
2026-02-13	33.2100	33.2100	33.2100	33.2100	+0.060%	5	241	-96.236%
2026-02-09	33.1900	33.1900	33.1900	33.1900	+0.637%	1	241	-96.234%
2026-02-05	32.9800	32.9800	32.9800	32.9800	+21.608%	5	241	-96.210%
2026-02-03	27.1200	27.1200	27.1200	27.1200	+14.430%	1	246	-95.391%
2026-02-02	23.7000	23.7000	23.7000	23.7000	-3.776%	1	246	-94.726%
2026-01-29	24.6300	24.6300	24.6300	24.6300	+3.011%	1	245	-94.925%
2026-01-28	23.9100	23.9100	23.9100	23.9100	+6.741%	1	245	-94.772%
2026-01-20	22.4000	22.4000	22.4000	22.4000	+12.000%	5	246	-94.420%
2026-01-16	20.0000	20.0000	20.0000	20.0000	+3.413%	1	243	-93.750%
2026-01-15	18.6500	19.3400	18.3000	19.3400	+2.058%	11	243	-93.537%
2026-01-14	19.0300	19.0300	18.6100	18.9500	+5.278%	15	237	-93.404%
2026-01-13	16.9500	18.0000	16.9500	18.0000	+23.288%	11	228	-93.056%
2026-01-12	14.6000	14.6000	14.6000	14.6000	+9.363%	15	225	-91.438%
2026-01-09	14.4500	14.4500	13.3500	13.3500	+6.800%	21	218	-90.637%
2026-01-08	12.9500	12.9500	12.5000	12.5000	-15.711%	9	208	-90.000%
2025-12-31	14.8300	14.8300	14.8300	14.8300	+1.229%	1	199	-91.571%
2025-12-26	14.6500	14.6500	14.6500	14.6500	+2.376%	2	199	-91.468%
2025-12-22	14.3100	14.3100	14.3100	14.3100	-2.983%	1	201	-91.265%
2025-12-19	14.4500	14.7500	14.4500	14.7500	+4.536%	2	201	-91.525%
2025-12-11	13.5300	14.2000	13.5300	14.1100	-8.968%	9	200	-91.141%
2025-12-08	15.5000	15.5000	15.5000	15.5000	-23.457%	1	205	-91.935%
2025-11-24	20.4000	20.4000	20.2500	20.2500	-4.028%	10	205	-93.827%
2025-11-18	22.2300	22.2300	21.1000	21.1000	+25.074%	6	200	-94.076%
2025-11-12	16.8700	16.8700	16.8700	16.8700	-3.600%	1	196	-92.590%
2025-11-11	17.7500	17.8000	17.5000	17.5000	-11.527%	44	169	-92.857%
2025-11-07	19.2000	19.7800	19.2000	19.7800	+8.206%	18	169	-93.680%
2025-11-06	18.2800	18.2800	18.2800	18.2800	+14.250%	1	177	-93.162%
2025-11-05	16.0000	16.0000	16.0000	16.0000	-7.887%	1	178	-92.188%
2025-11-04	17.3700	17.3700	17.3700	17.3700	+5.209%	1	178	-92.804%
2025-11-03	16.5100	16.5100	16.5100	16.5100	+7.908%	1	177	-92.429%
2025-10-29	15.1300	15.4000	15.1000	15.3000	+3.309%	165	177	-91.830%
2025-10-27	13.2100	14.8100	13.2100	14.8100	-17.676%	121	362	-91.560%
2025-10-24	18.2200	18.2200	17.9900	17.9900	-18.078%	6	362	-93.052%
2025-10-17	21.9500	21.9700	21.9000	21.9600	-1.745%	23	360	-94.308%
2025-10-13	23.3000	23.7700	22.3500	22.3500	-7.069%	40	383	-94.407%
2025-10-10	21.0500	24.0500	21.0500	24.0500	+19.831%	2	418	-94.802%
2025-10-09	19.7000	20.6000	19.7000	20.0700	+6.755%	4	418	-93.772%
2025-10-08	18.8200	18.8200	18.7500	18.8000	-2.083%	20	419	-93.351%
2025-10-07	19.2000	19.2000	19.2000	19.2000	+0.261%	1	428	-93.490%
2025-09-29	19.1500	19.1500	19.1500	19.1500	+5.977%	1	428	-93.473%
2025-09-26	18.0700	18.0700	18.0700	18.0700	+8.594%	1	428	-93.082%
2025-09-24	16.9200	16.9200	16.6400	16.6400	-10.151%	2	428	-92.488%
2025-09-22	18.4800	18.5200	18.4800	18.5200	+2.039%	4	428	-93.251%
2025-09-18	18.1500	18.1500	18.1500	18.1500	-6.923%	1	426	-93.113%
2025-09-16	19.5000	19.5000	19.5000	19.5000	-14.097%	2	426	-93.590%
2025-09-10	22.1500	22.8500	22.1500	22.7000	+6.824%	81	424	-94.493%
2025-09-09	22.1000	22.1000	21.2500	21.2500	+1.190%	8	351	-94.118%
2025-09-08	21.1000	21.1000	21.0000	21.0000	-1.176%	5	344	-94.048%
2025-09-05	21.2500	21.2500	21.1100	21.2500	+1.190%	25	340	-94.118%
2025-09-04	21.0000	21.0000	21.0000	21.0000	+1.010%	4	325	-94.048%
2025-08-29	20.7900	20.7900	20.7900	20.7900	-2.257%	1	322	-93.987%
2025-08-27	21.2700	21.2700	21.2700	21.2700	-1.755%	10	322	-94.123%
2025-08-26	21.5800	21.6500	21.5800	21.6500	-2.257%	9	314	-94.226%
2025-08-22	21.8500	22.1500	21.8500	22.1500	-7.128%	17	314	-94.357%
2025-08-20	23.9500	24.2000	23.8000	23.8500	+5.531%	223	297	-94.759%
2025-08-19	23.0000	23.0000	22.6000	22.6000	+4.147%	8	77	-94.469%
2025-08-18	21.7000	21.7000	21.7000	21.7000	-0.913%	6	69	-94.240%
2025-07-30	21.8700	21.9000	21.8700	21.9000	-4.367%	36	63	-94.292%
2025-07-21	22.9000	22.9000	22.9000	22.9000	-25.407%	14	27	-94.541%
2025-05-28	30.9800	30.9800	30.7000	30.7000	0.000%	30	27	-95.928%