Dark

QCOM20260918P175
QCOM Sep 18 2026 175.00 Put (QCOM260918P00175000)
option OPRA

EOD

Jul 27, 2026

20.20-3.810%(-0.80)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	19.1000	21.3000	19.1000	20.2000	-3.810%	14	2,700	0.000%
2026-07-24	20.1600	21.0000	19.8600	21.0000	+5.263%	535	2,697	-3.810%
2026-07-23	19.8700	20.4500	18.9500	19.9500	+11.266%	881	2,228	+1.253%
2026-07-22	17.5000	18.0000	17.4300	17.9300	-8.520%	35	1,879	+12.660%
2026-07-21	19.9700	20.0000	19.3300	19.6000	-4.947%	113	1,873	+3.061%
2026-07-20	20.2500	20.6200	19.4500	20.6200	-1.245%	553	1,868	-2.037%
2026-07-17	22.5500	22.8500	20.8800	20.8800	+1.903%	111	1,921	-3.257%
2026-07-16	19.9500	20.9500	19.6000	20.4900	+14.790%	87	1,886	-1.415%
2026-07-15	17.6200	19.3500	17.6000	17.8500	-2.619%	63	1,840	+13.165%
2026-07-14	17.2000	18.3300	16.3000	18.3300	+11.429%	59	1,802	+10.202%
2026-07-13	15.7000	16.5000	14.9700	16.4500	+14.874%	26	1,793	+22.796%
2026-07-10	16.0000	16.0000	14.3200	14.3200	-2.319%	5	1,795	+41.061%
2026-07-09	14.8500	14.8500	13.9000	14.6600	-11.580%	57	1,794	+37.790%
2026-07-08	16.5800	16.5800	16.5800	16.5800	-10.956%	1	1,792	+21.834%
2026-07-07	17.6700	18.6200	17.5500	18.6200	+10.504%	8	1,792	+8.485%
2026-07-06	16.9000	16.9000	16.8000	16.8500	-22.314%	4	1,790	+19.881%
2026-07-02	18.4000	22.1500	18.4000	21.6900	+15.680%	695	1,254	-6.870%
2026-07-01	17.4700	18.7500	16.6400	18.7500	+4.515%	13	1,254	+7.733%
2026-06-30	16.4800	17.9400	14.9400	17.9400	+10.741%	77	1,248	+12.598%
2026-06-29	16.4700	18.8000	15.7600	16.2000	-7.692%	29	1,251	+24.691%
2026-06-26	12.7500	17.5500	12.5500	17.5500	+37.002%	27	1,247	+15.100%
2026-06-25	12.4000	12.8100	11.1000	12.8100	-24.111%	15	1,240	+57.689%
2026-06-24	17.3000	17.3000	15.8500	16.8800	+9.610%	72	1,245	+19.668%
2026-06-23	14.3500	16.0000	14.2000	15.4000	+47.368%	9	1,288	+31.169%
2026-06-22	9.9000	10.4500	9.9000	10.4500	+0.966%	8	1,289	+93.301%
2026-06-18	10.7500	11.0000	10.3500	10.3500	-14.108%	19	1,292	+95.169%
2026-06-17	12.0500	12.0500	12.0500	12.0500	-3.600%	7	1,292	+67.635%
2026-06-16	10.8000	12.5000	10.7000	12.5000	+8.131%	41	1,292	+61.600%
2026-06-15	11.5900	11.5900	11.5600	11.5600	-19.443%	4	1,272	+74.740%
2026-06-12	14.3500	14.3500	14.3500	14.3500	-15.836%	15	1,272	+40.767%
2026-06-11	19.3800	19.3800	17.0500	17.0500	-19.002%	8	1,272	+18.475%
2026-06-10	19.9000	21.1300	19.9000	21.0500	+20.977%	622	1,269	-4.038%
2026-06-09	17.0000	21.0500	17.0000	17.4000	+28.035%	48	1,116	+16.092%
2026-06-08	14.1000	14.1000	13.3000	13.5900	+1.267%	178	1,080	+48.639%
2026-06-05	11.2500	13.4200	11.2400	13.4200	+45.238%	45	960	+50.522%
2026-06-04	9.9000	10.0800	9.2300	9.2400	-2.222%	16	979	+118.615%
2026-06-03	10.4500	10.4500	9.2200	9.4500	-7.715%	30	975	+113.757%
2026-06-02	11.7000	11.7000	9.9200	10.2400	-12.479%	91	955	+97.266%
2026-06-01	11.6400	11.7800	11.4000	11.7000	+36.842%	55	877	+72.650%
2026-05-29	8.7700	8.9000	8.5500	8.5500	-5.000%	17	874	+136.257%
2026-05-28	11.4000	11.4000	9.0000	9.0000	-26.531%	113	865	+124.444%
2026-05-27	11.5600	13.5500	11.5600	12.2500	+17.225%	132	884	+64.898%
2026-05-26	9.3900	10.4500	9.1800	10.4500	+8.290%	7	904	+93.301%
2026-05-22	10.4700	10.4700	9.2500	9.6500	-28.519%	21	907	+109.326%
2026-05-21	15.7000	15.7000	13.2500	13.5000	-17.683%	30	914	+49.630%
2026-05-20	15.8000	16.4000	15.8000	16.4000	+5.806%	7	914	+23.171%
2026-05-19	15.5000	15.5500	15.5000	15.5000	+9.618%	164	832	+30.323%
2026-05-18	14.5000	14.7000	14.1400	14.1400	-6.667%	4	832	+42.857%
2026-05-15	14.8600	15.1500	14.8400	15.1500	+0.664%	5	832	+33.333%
2026-05-14	14.0600	15.5500	14.0600	15.0500	+16.667%	56	834	+34.219%
2026-05-13	12.0000	12.9000	12.0000	12.9000	-2.861%	190	667	+56.589%
2026-05-12	10.9900	14.4000	10.8500	13.2800	+44.348%	216	667	+52.108%
2026-05-11	7.2000	9.7500	7.2000	9.2000	-15.285%	41	667	+119.565%
2026-05-08	9.6500	10.8600	8.8000	10.8600	-7.259%	141	521	+86.004%
2026-05-07	13.2500	13.2500	10.7000	11.7100	-7.358%	7	469	+72.502%
2026-05-06	12.6000	12.8000	12.6000	12.6400	-19.490%	34	471	+59.810%
2026-05-05	16.9500	17.0000	15.7000	15.7000	-23.039%	62	462	+28.662%
2026-05-04	20.1800	20.9500	20.0500	20.4000	+16.571%	20	414	-0.980%
2026-05-01	18.7500	18.7500	17.4000	17.5000	+5.485%	3	408	+15.429%
2026-04-30	17.3000	17.3000	14.5500	16.5900	-68.400%	176	408	+21.760%
2026-04-07	52.5000	52.5000	52.5000	52.5000	+9.971%	56	262	-61.524%
2026-03-27	47.7400	47.7400	47.7400	47.7400	+7.040%	7	262	-57.687%
2026-03-17	44.6000	44.6000	44.6000	44.6000	+9.180%	3	262	-54.709%
2026-03-06	40.8500	40.8500	40.8500	40.8500	+9.841%	56	262	-50.551%
2026-02-23	37.2000	37.2000	37.1900	37.1900	-8.218%	10	210	-45.684%
2026-02-09	40.5200	40.5200	40.5200	40.5200	-6.851%	10	210	-50.148%
2026-02-05	43.5000	43.5000	43.5000	43.5000	+37.964%	2	210	-53.563%
2026-01-30	31.5300	31.5300	31.5300	31.5300	+49.078%	4	210	-35.934%
2026-01-12	21.1500	21.1500	21.1500	21.1500	+19.492%	1	210	-4.492%
2026-01-09	17.7000	17.7000	17.7000	17.7000	+2.312%	1	210	+14.124%
2026-01-08	17.3000	17.3000	17.3000	17.3000	-3.352%	7	209	+16.763%
2026-01-07	18.0000	18.0000	17.9000	17.9000	+9.480%	3	203	+12.849%
2026-01-06	16.8500	16.8500	16.3500	16.3500	-11.141%	60	200	+23.547%
2026-01-05	18.4000	18.4000	18.4000	18.4000	-6.599%	2	189	+9.783%
2026-01-02	19.7000	19.7000	19.7000	19.7000	+2.338%	3	189	+2.538%
2025-12-29	19.2500	19.2500	19.2500	19.2500	+0.785%	1	189	+4.935%
2025-12-26	19.1000	19.1000	19.1000	19.1000	+0.792%	1	188	+5.759%
2025-12-24	18.9500	19.0000	18.9500	18.9500	-2.821%	15	183	+6.596%
2025-12-19	19.2000	19.5000	19.2000	19.5000	-5.569%	8	183	+3.590%
2025-12-17	20.6500	20.6500	20.6500	20.6500	+11.924%	2	175	-2.179%
2025-12-12	18.2000	18.4500	18.2000	18.4500	+2.216%	2	176	+9.485%
2025-12-11	17.9500	18.0500	17.9500	18.0500	+0.278%	4	175	+11.911%
2025-12-10	18.0000	18.0000	18.0000	18.0000	-9.320%	1	175	+12.222%
2025-12-05	19.8500	19.8500	19.8500	19.8500	-22.461%	4	175	+1.763%
2025-11-24	25.8000	25.8000	25.6000	25.6000	+13.475%	20	175	-21.094%
2025-11-14	22.7200	22.7200	22.2000	22.5600	-0.177%	74	175	-10.461%
2025-11-11	22.6500	22.7500	22.5000	22.6000	+10.513%	10	113	-10.619%
2025-11-05	22.0500	22.0500	20.4500	20.4500	-2.340%	31	113	-1.222%
2025-10-31	20.9400	20.9400	20.9400	20.9400	-1.226%	3	106	-3.534%
2025-10-29	21.2000	21.2000	21.2000	21.2000	+4.536%	1	103	-4.717%
2025-10-28	20.1000	20.2800	20.1000	20.2800	+13.107%	2	103	-0.394%
2025-10-27	15.5000	17.9300	15.5000	17.9300	-18.128%	10	107	+12.660%
2025-10-24	21.9000	21.9000	21.9000	21.9000	-19.633%	1	107	-7.763%
2025-10-17	27.8500	27.8500	27.2500	27.2500	-0.366%	24	106	-25.872%
2025-10-14	27.3500	27.3500	27.3500	27.3500	-1.264%	20	125	-26.143%
2025-10-13	27.7000	27.7000	27.7000	27.7000	-6.577%	2	114	-27.076%
2025-10-10	29.6500	29.6500	29.6500	29.6500	+12.952%	2	114	-31.872%
2025-10-09	25.7500	26.3000	25.7500	26.2500	+6.707%	11	116	-23.048%
2025-10-08	24.4200	24.7300	24.4200	24.6000	+0.408%	5	106	-17.886%
2025-10-07	24.0900	24.5000	24.0900	24.5000	+6.522%	9	98	-17.551%
2025-10-03	23.0000	23.0000	23.0000	23.0000	-0.217%	4	98	-12.174%
2025-10-02	23.0500	23.0500	23.0500	23.0500	+6.467%	1	94	-12.364%
2025-09-24	21.7500	21.7500	21.6500	21.6500	-6.074%	5	93	-6.697%
2025-09-23	23.2500	23.2500	23.0500	23.0500	-0.860%	37	92	-12.364%
2025-09-19	23.9000	23.9500	23.2500	23.2500	-3.527%	11	55	-13.118%
2025-09-18	22.8500	24.1000	22.8500	24.1000	-6.806%	40	44	-16.183%
2025-09-15	25.8600	25.8600	25.8600	25.8600	-7.807%	3	4	-21.887%
2025-09-10	28.0500	28.0500	28.0500	28.0500	+1.264%	3	4	-27.986%
2025-09-03	27.7000	27.7000	27.7000	27.7000	0.000%	4	4	-27.076%