Dark

QCOM20260918P170
QCOM Sep 18 2026 170.00 Put (QCOM260918P00170000)
option OPRA

EOD

Jul 27, 2026

15.82-6.996%(-1.19)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	17.4500	18.3500	15.8200	15.8200	-6.996%	56	1,748	0.000%
2026-07-24	17.7000	17.7000	15.9000	17.0100	+0.591%	51	1,713	-6.996%
2026-07-23	17.0000	17.8000	16.4000	16.9100	+10.523%	19	1,699	-6.446%
2026-07-22	17.6500	17.6500	15.1100	15.3000	-10.317%	21	1,699	+3.399%
2026-07-21	16.5300	17.2000	16.5300	17.0600	-0.987%	50	1,686	-7.268%
2026-07-20	17.5600	17.5600	16.4000	17.2300	-5.589%	49	1,684	-8.183%
2026-07-17	20.2700	20.5000	18.0500	18.2500	+1.389%	41	1,709	-13.315%
2026-07-16	18.1500	18.2000	16.5000	18.0000	+13.636%	57	1,690	-12.111%
2026-07-15	15.2500	16.7500	15.2500	15.8400	+1.020%	27	1,674	-0.126%
2026-07-14	12.2000	15.7500	12.2000	15.6800	+17.015%	36	1,666	+0.893%
2026-07-13	13.6000	13.7000	13.1000	13.4000	+5.512%	17	1,641	+18.060%
2026-07-10	13.3500	13.3500	12.7000	12.7000	+2.008%	3	1,633	+24.567%
2026-07-09	12.8500	12.8500	11.8700	12.4500	-12.014%	119	1,632	+27.068%
2026-07-08	14.9400	15.3000	14.1500	14.1500	-13.825%	47	1,660	+11.802%
2026-07-07	16.6000	16.6000	15.3500	16.4200	+10.946%	7	1,640	-3.654%
2026-07-06	14.6000	15.0500	14.3000	14.8000	-21.900%	48	1,638	+6.892%
2026-07-02	15.9900	19.3200	15.9900	18.9500	+25.083%	28	1,643	-16.517%
2026-07-01	15.1000	15.8700	14.4100	15.1500	+0.066%	22	1,643	+4.422%
2026-06-30	13.5000	15.4000	13.5000	15.1400	+7.758%	64	1,631	+4.491%
2026-06-29	14.8000	15.4500	13.5900	14.0500	-10.794%	42	1,620	+12.598%
2026-06-26	12.2000	15.7500	10.8500	15.7500	+53.061%	19	1,626	+0.444%
2026-06-25	9.6000	10.8000	9.5800	10.2900	-28.142%	15	1,624	+53.741%
2026-06-24	15.2000	15.2400	13.8000	14.3200	+7.669%	230	1,617	+10.475%
2026-06-23	13.2000	14.3000	12.3600	13.3000	+52.000%	15	1,561	+18.947%
2026-06-22	10.8000	10.8000	8.5900	8.7500	-6.417%	49	1,553	+80.800%
2026-06-18	10.5000	10.5000	9.0600	9.3500	-11.792%	24	1,541	+69.198%
2026-06-17	10.0500	10.6000	10.0500	10.6000	+0.952%	13	1,541	+49.245%
2026-06-16	9.0000	10.5000	9.0000	10.5000	+3.858%	25	1,541	+50.667%
2026-06-15	10.1500	10.2000	10.1100	10.1100	-17.805%	5	1,473	+56.479%
2026-06-12	13.4000	13.7800	12.3000	12.3000	-16.892%	69	1,473	+28.618%
2026-06-11	17.4000	17.6000	14.8000	14.8000	-22.513%	16	1,473	+6.892%
2026-06-10	16.6000	19.1000	16.6000	19.1000	+22.830%	35	1,469	-17.173%
2026-06-09	13.2500	17.5500	13.2500	15.5500	+32.340%	163	1,482	+1.736%
2026-06-08	12.0500	12.0500	11.7000	11.7500	+6.818%	41	1,340	+34.638%
2026-06-05	9.8000	11.0000	9.8000	11.0000	+30.952%	25	1,341	+43.818%
2026-06-04	8.4000	8.4000	8.4000	8.4000	+3.576%	1	1,339	+88.333%
2026-06-03	9.7100	9.7100	8.1100	8.1100	-8.362%	16	1,340	+95.068%
2026-06-02	9.0000	9.2000	8.8000	8.8500	-11.055%	37	1,338	+78.757%
2026-06-01	9.6500	10.5000	9.6500	9.9500	+32.667%	44	1,354	+58.995%
2026-05-29	7.3700	7.7300	7.3700	7.5000	-6.716%	9	1,331	+110.933%
2026-05-28	8.7000	8.7000	8.0000	8.0400	-26.909%	34	1,329	+96.766%
2026-05-27	9.9000	11.8500	9.9000	11.0000	+19.565%	45	1,316	+43.818%
2026-05-26	8.5000	9.2000	8.5000	9.2000	+9.524%	30	1,337	+71.957%
2026-05-22	10.3000	10.3000	8.4000	8.4000	-28.205%	6	1,347	+88.333%
2026-05-21	12.5600	15.0000	11.7000	11.7000	-12.030%	6	1,348	+35.214%
2026-05-20	13.2000	13.9500	13.2000	13.3000	+0.758%	31	1,348	+18.947%
2026-05-19	14.7000	14.8000	13.2000	13.2000	+7.317%	31	1,341	+19.848%
2026-05-18	13.8000	14.7000	12.3000	12.3000	-0.806%	76	1,341	+28.618%
2026-05-15	12.6000	13.7000	12.3400	12.4000	-6.697%	15	1,341	+27.581%
2026-05-14	13.3000	13.6000	12.9000	13.2900	+20.818%	49	1,319	+19.037%
2026-05-13	11.5500	11.5500	10.4000	11.0000	-7.950%	13	1,286	+43.818%
2026-05-12	9.0700	12.6500	9.0700	11.9500	+49.375%	108	1,286	+32.385%
2026-05-11	7.7000	8.5000	7.5000	8.0000	-15.789%	53	1,286	+97.750%
2026-05-08	8.8000	9.5000	7.5500	9.5000	-2.764%	255	1,247	+66.526%
2026-05-07	10.6500	10.6500	9.7700	9.7700	-13.463%	2	996	+61.924%
2026-05-06	11.1400	12.5000	11.1400	11.2900	-19.357%	59	995	+40.124%
2026-05-05	14.4500	14.4500	13.8000	14.0000	-18.605%	80	1,007	+13.000%
2026-05-04	17.7500	18.0500	17.0500	17.2000	+11.688%	54	1,030	-8.023%
2026-05-01	13.8800	16.5000	13.8800	15.4000	+20.313%	11	1,015	+2.727%
2026-04-30	16.7100	16.7100	12.5900	12.8000	-50.958%	56	1,015	+23.594%
2026-04-29	26.1000	26.1000	26.1000	26.1000	-6.786%	1	995	-39.387%
2026-04-27	24.9800	28.0000	24.9800	28.0000	-21.127%	10	994	-43.500%
2026-04-20	35.5000	35.5000	35.5000	35.5000	-22.370%	10	989	-55.437%
2026-04-06	45.7300	45.7300	45.7300	45.7300	+5.539%	10	999	-65.406%
2026-03-31	43.3300	43.3300	43.3300	43.3300	-1.679%	5	1,009	-63.489%
2026-03-30	44.0700	44.0700	44.0700	44.0700	+18.436%	5	1,014	-64.103%
2026-03-10	37.2100	37.2100	37.2100	37.2100	-5.318%	1	1,019	-57.485%
2026-03-09	39.3000	39.3000	39.3000	39.3000	+16.272%	10	1,020	-59.746%
2026-03-02	33.5000	33.8000	33.5000	33.8000	+2.829%	7	1,011	-53.195%
2026-02-27	33.0800	33.0800	32.8700	32.8700	+5.759%	4	1,006	-51.871%
2026-02-24	31.0800	31.0800	31.0800	31.0800	-7.335%	10	1,003	-49.099%
2026-02-19	33.5400	33.5400	33.5400	33.5400	-8.110%	1	1,008	-52.832%
2026-02-12	36.5000	36.5000	36.5000	36.5000	+5.400%	1	1,008	-56.658%
2026-02-11	34.6300	34.6300	34.6300	34.6300	-1.311%	5	1,009	-54.317%
2026-02-10	35.5500	35.5500	35.0000	35.0900	-1.433%	8	1,004	-54.916%
2026-02-09	36.3000	36.3000	35.2000	35.6000	-5.945%	46	1,012	-55.562%
2026-02-06	38.1000	38.3500	37.8500	37.8500	+1.014%	3	994	-58.203%
2026-02-05	38.4100	38.4100	37.4700	37.4700	+35.271%	25	996	-57.780%
2026-02-02	27.7000	27.7000	27.7000	27.7000	-1.107%	10	1,011	-42.888%
2026-01-29	28.0100	28.0100	28.0100	28.0100	+11.995%	1	1,001	-43.520%
2026-01-23	25.0100	25.0100	25.0100	25.0100	-1.146%	4	1,000	-36.745%
2026-01-21	25.3000	25.3000	25.3000	25.3000	-5.703%	10	996	-37.470%
2026-01-20	25.4000	26.8300	24.9800	26.8300	+18.717%	24	986	-41.036%
2026-01-16	22.6000	22.6000	22.6000	22.6000	+13.000%	2	962	-30.000%
2026-01-13	20.1000	20.1000	20.0000	20.0000	+11.111%	7	962	-20.900%
2026-01-12	18.0000	18.0000	18.0000	18.0000	+15.905%	72	955	-12.111%
2026-01-09	15.5300	15.5300	15.5300	15.5300	+3.880%	1	883	+1.867%
2026-01-08	14.9500	14.9500	14.9500	14.9500	-6.563%	8	882	+5.819%
2026-01-07	15.6000	16.0000	15.5500	16.0000	+14.286%	45	877	-1.125%
2026-01-06	15.9000	15.9000	14.0000	14.0000	-13.580%	22	878	+13.000%
2026-01-05	15.7000	16.2000	15.7000	16.2000	-6.358%	55	855	-2.346%
2026-01-02	17.1000	17.3800	17.1000	17.3000	+1.825%	6	855	-8.555%
2025-12-29	17.0700	17.0700	16.9900	16.9900	-0.059%	80	854	-6.886%
2025-12-22	15.9000	17.0000	15.9000	17.0000	+6.051%	6	774	-6.941%
2025-12-11	15.4800	16.1900	15.4800	16.0300	-2.848%	5	775	-1.310%
2025-12-10	16.5000	16.5000	16.5000	16.5000	-27.152%	1	775	-4.121%
2025-11-24	22.9500	22.9500	22.6500	22.6500	-6.905%	110	775	-30.155%
2025-11-21	24.3300	24.3300	24.3300	24.3300	-3.260%	10	810	-34.977%
2025-11-18	25.2500	25.3000	25.1500	25.1500	+30.041%	13	818	-37.097%
2025-11-12	19.3400	19.3400	19.3400	19.3400	-3.781%	10	805	-18.201%
2025-11-11	20.1000	20.1500	19.9500	20.1000	-3.736%	29	791	-21.294%
2025-11-10	20.8800	20.8800	20.8800	20.8800	-5.861%	1	791	-24.234%
2025-11-07	22.5800	22.5800	22.1800	22.1800	+10.129%	2	792	-28.674%
2025-11-06	19.5600	20.8500	19.5600	20.1400	+9.278%	6	791	-21.450%
2025-11-05	19.4700	19.5500	17.8400	18.4300	-6.542%	679	792	-14.162%
2025-11-04	19.7200	19.7200	19.7200	19.7200	+13.988%	1	261	-19.777%
2025-10-29	17.4500	17.4500	17.3000	17.3000	+1.765%	2	261	-8.555%
2025-10-28	17.0000	17.0000	17.0000	17.0000	+4.103%	1	261	-6.941%
2025-10-27	17.5000	17.5000	13.5500	16.3300	-21.301%	34	268	-3.123%
2025-10-24	21.0000	21.0000	20.4500	20.7500	-14.292%	77	268	-23.759%
2025-10-17	25.0300	25.0300	24.2100	24.2100	+0.875%	48	199	-34.655%
2025-10-14	24.0500	24.0500	24.0000	24.0000	-4.000%	107	212	-34.083%
2025-10-13	26.3000	26.3000	25.0000	25.0000	+7.296%	85	142	-36.720%
2025-10-09	22.4500	23.4500	22.4500	23.3000	+6.199%	5	96	-32.103%
2025-10-08	21.0800	21.9400	21.0800	21.9400	+0.874%	4	92	-27.894%
2025-10-07	21.2400	21.7500	21.2400	21.7500	+6.357%	3	91	-27.264%
2025-10-03	20.4500	20.4500	20.4500	20.4500	-3.492%	2	91	-22.641%
2025-10-02	21.1900	21.1900	21.1900	21.1900	+5.950%	1	89	-25.342%
2025-09-25	20.5000	20.5000	20.0000	20.0000	+3.093%	2	89	-20.900%
2025-09-24	19.5200	19.5200	19.4000	19.4000	-3.626%	2	88	-18.454%
2025-09-23	20.1300	20.1300	20.1300	20.1300	-2.044%	1	88	-21.411%
2025-09-22	20.6500	20.9000	20.4500	20.5500	-3.066%	35	88	-23.017%
2025-09-19	20.8000	21.2000	20.8000	21.2000	-0.469%	11	53	-25.377%
2025-09-18	20.1500	21.3500	20.1500	21.3000	-2.159%	20	51	-25.728%
2025-09-17	21.7700	21.7700	21.7700	21.7700	-1.716%	1	50	-27.331%
2025-09-16	22.1500	22.1500	22.1500	22.1500	-5.139%	2	49	-28.578%
2025-09-15	23.2000	23.3500	23.2000	23.3500	-0.426%	10	48	-32.248%
2025-08-28	23.8500	23.8500	23.3000	23.4500	-3.498%	45	45	-32.537%
2025-08-26	24.3000	24.3000	24.3000	24.3000	-6.141%	4	8	-34.897%
2025-08-13	25.8900	25.8900	25.8900	25.8900	-1.183%	1	8	-38.895%
2025-07-22	26.2000	26.2000	26.2000	26.2000	-1.504%	1	8	-39.618%
2025-07-09	26.6000	26.6000	26.6000	26.6000	+1.721%	1	8	-40.526%
2025-07-08	26.1500	26.1500	26.1500	26.1500	-1.950%	5	7	-39.503%
2025-07-02	26.6700	26.6700	26.6700	26.6700	-9.286%	1	2	-40.682%
2025-06-09	29.6500	29.6500	29.4000	29.4000	0.000%	2	2	-46.190%