Dark

QCOM20260918P180
QCOM Sep 18 2026 180.00 Put (QCOM260918P00180000)
option OPRA

EOD

Sep 10, 2026

6.51-14.902%(-1.14)941

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.2000	8.2000	4.2000	6.5100	-14.902%	941	3,197	0.000%
2026-09-09	7.9800	9.4000	6.0700	7.6500	-23.500%	77	2,837	-14.902%
2026-09-08	7.3700	10.5000	5.3500	10.0000	-21.322%	435	2,839	-34.900%
2026-09-04	12.6000	12.7100	12.6000	12.7100	-0.703%	5	2,846	-48.780%
2026-09-03	12.4800	12.8000	11.9000	12.8000	+2.073%	23	2,846	-49.141%
2026-09-02	14.7000	14.7000	12.4000	12.5400	-22.160%	16	2,846	-48.086%
2026-09-01	18.4500	18.6200	16.1100	16.1100	+22.977%	27	2,857	-59.590%
2026-08-31	14.3000	16.4000	13.1000	13.1000	-30.393%	27	2,884	-50.305%
2026-08-28	18.8200	18.8200	18.8200	18.8200	+2.005%	1	2,896	-65.409%
2026-08-27	17.6800	18.4500	17.6100	18.4500	-2.278%	13	2,897	-64.715%
2026-08-26	20.7000	21.1300	18.8800	18.8800	-19.523%	16	2,900	-65.519%
2026-08-24	23.4500	23.4600	23.4500	23.4600	+11.449%	13	2,915	-72.251%
2026-08-21	21.1000	22.0600	21.0500	21.0500	-1.773%	24	2,926	-69.074%
2026-08-20	20.7000	21.4300	18.6000	21.4300	+2.048%	96	2,912	-69.622%
2026-08-19	19.1300	21.4500	19.1300	21.0000	-5.830%	8	2,848	-69.000%
2026-08-18	23.6000	24.2300	22.3000	22.3000	+8.516%	6	2,849	-70.807%
2026-08-17	17.8600	20.5500	17.8600	20.5500	+6.532%	26	2,847	-68.321%
2026-08-14	19.0200	19.7500	18.5200	19.2900	+1.366%	35	2,832	-66.252%
2026-08-13	19.6000	19.6000	18.7500	19.0300	-11.199%	79	2,806	-65.791%
2026-08-12	19.6300	22.1400	19.6300	21.4300	+0.800%	36	2,821	-69.622%
2026-08-11	21.6400	21.6400	20.7800	21.2600	-3.364%	18	2,829	-69.379%
2026-08-10	19.3200	22.0000	19.3200	22.0000	+13.461%	8	2,830	-70.409%
2026-08-07	20.9000	20.9000	19.3500	19.3900	-20.435%	17	2,828	-66.426%
2026-08-06	24.7300	25.6000	24.3700	24.3700	-3.866%	49	2,828	-73.287%
2026-08-05	25.3500	25.3500	25.3500	25.3500	+3.808%	1	2,791	-74.320%
2026-08-04	26.9500	26.9500	24.4200	24.4200	-27.837%	20	2,791	-73.342%
2026-08-03	38.6100	38.6100	33.8400	33.8400	-1.571%	12	2,783	-80.762%
2026-07-31	36.2500	36.2500	34.3800	34.3800	+5.882%	21	2,783	-81.065%
2026-07-30	34.2600	34.2600	31.1300	32.4700	+25.609%	22	2,791	-79.951%
2026-07-29	27.0200	28.2700	25.0500	25.8500	-0.270%	46	2,806	-74.816%
2026-07-28	23.4600	26.2100	23.4600	25.9200	+6.012%	142	2,832	-74.884%
2026-07-27	24.4500	24.4500	24.4500	24.4500	+5.207%	1	2,916	-73.374%
2026-07-24	23.8000	23.8000	23.2400	23.2400	+0.432%	3	2,916	-71.988%
2026-07-23	21.7000	23.2800	21.6500	23.1400	+14.839%	31	2,917	-71.867%
2026-07-22	20.2500	20.2500	20.1500	20.1500	-9.682%	3	2,915	-67.692%
2026-07-21	23.7000	23.7000	22.3100	22.3100	-2.746%	5	2,914	-70.820%
2026-07-20	23.0000	23.3000	22.4000	22.9400	-3.411%	9	2,910	-71.622%
2026-07-17	26.5000	26.5000	23.4100	23.7500	+1.064%	383	2,913	-72.589%
2026-07-16	22.6100	23.8500	22.2700	23.5000	+14.634%	36	2,753	-72.298%
2026-07-15	20.3100	22.1500	20.2400	20.5000	-2.936%	85	2,751	-68.244%
2026-07-14	18.1800	21.1200	18.1800	21.1200	+18.652%	82	2,749	-69.176%
2026-07-13	18.2600	18.2600	17.6900	17.8000	+5.325%	60	2,740	-63.427%
2026-07-10	17.5300	17.5300	16.9000	16.9000	-0.177%	5	2,764	-61.479%
2026-07-09	16.7300	16.9300	15.9500	16.9300	-11.915%	32	2,765	-61.548%
2026-07-08	19.8500	19.8500	18.9000	19.2200	-10.895%	24	2,765	-66.129%
2026-07-07	20.8000	21.5700	20.0500	21.5700	+13.826%	23	2,757	-69.819%
2026-07-06	19.3500	19.5000	18.9100	18.9500	-22.177%	15	2,761	-65.646%
2026-07-02	20.8000	25.0500	20.8000	24.3500	+16.787%	38	2,774	-73.265%
2026-07-01	20.0000	20.9500	19.3500	20.8500	+4.407%	82	2,774	-68.777%
2026-06-30	16.7000	20.1000	16.7000	19.9700	+11.564%	63	2,795	-67.401%
2026-06-29	18.8400	21.1300	17.7000	17.9000	-12.683%	296	2,763	-63.631%
2026-06-26	15.6000	20.5000	14.6000	20.5000	+54.135%	80	2,759	-68.244%
2026-06-25	12.5000	15.3000	12.2000	13.3000	-29.630%	125	2,755	-51.053%
2026-06-24	17.6000	19.5000	17.6000	18.9000	+11.834%	192	2,684	-65.556%
2026-06-23	17.4000	18.5800	16.2600	16.9000	+35.092%	277	2,705	-61.479%
2026-06-22	12.0000	12.5100	11.2000	12.5100	+2.373%	315	2,917	-47.962%
2026-06-18	13.0000	13.4000	12.1000	12.2200	-17.096%	160	2,590	-46.727%
2026-06-17	13.1000	14.7400	13.0400	14.7400	+3.077%	41	2,590	-55.834%
2026-06-16	12.0600	14.3000	11.7100	14.3000	+8.169%	70	2,590	-54.476%
2026-06-15	13.0000	13.5000	13.0000	13.2200	-17.116%	58	2,582	-50.756%
2026-06-12	18.7500	18.7500	15.9500	15.9500	-14.933%	156	2,582	-59.185%
2026-06-11	23.4500	23.4500	18.7500	18.7500	-20.043%	141	2,582	-65.280%
2026-06-10	20.5000	24.0200	20.3300	23.4500	+17.250%	1,244	2,573	-72.239%
2026-06-09	17.0000	23.4500	17.0000	20.0000	+25.628%	145	1,739	-67.450%
2026-06-08	16.1000	16.1500	15.0400	15.9200	-1.118%	24	1,682	-59.108%
2026-06-05	12.7500	16.1000	12.7500	16.1000	+53.333%	16	1,676	-59.565%
2026-06-04	11.9000	11.9000	10.5000	10.5000	+0.191%	206	1,671	-38.000%
2026-06-03	11.6800	11.6800	10.3800	10.4800	-7.420%	71	1,683	-37.882%
2026-06-02	12.2500	12.2500	11.3200	11.3200	-13.588%	106	1,692	-42.491%
2026-06-01	12.8000	13.8500	12.6000	13.1000	+34.359%	136	1,596	-50.305%
2026-05-29	9.8000	10.5600	9.7500	9.7500	-12.946%	15	1,573	-33.231%
2026-05-28	12.7500	12.8300	10.4900	11.2000	-17.037%	145	1,566	-41.875%
2026-05-27	14.1000	15.3100	13.5000	13.5000	+18.734%	138	1,562	-51.778%
2026-05-26	10.8300	11.9000	10.2000	11.3700	+1.973%	28	1,569	-42.744%
2026-05-22	13.6500	13.6500	10.7000	11.1500	-27.362%	108	1,552	-41.614%
2026-05-21	16.9500	18.9400	15.3500	15.3500	-15.659%	91	1,545	-57.590%
2026-05-19	17.6800	18.2000	17.4500	18.2000	+12.346%	68	1,545	-64.231%
2026-05-15	18.0000	18.0000	16.2000	16.2000	-5.263%	15	1,486	-59.815%
2026-05-14	16.2800	18.0000	16.2800	17.1000	+15.541%	277	1,493	-61.930%
2026-05-13	14.4000	14.8000	13.7000	14.8000	-1.987%	20	1,364	-56.014%
2026-05-12	12.3000	16.2500	12.3000	15.1000	+34.821%	383	1,364	-56.887%
2026-05-11	9.3900	11.2000	9.3900	11.2000	-5.485%	1,251	1,364	-41.875%
2026-05-08	12.2500	12.3000	10.4000	11.8500	-17.479%	574	1,766	-45.063%
2026-05-07	12.2700	14.3600	12.2700	14.3600	-1.980%	11	1,400	-54.666%
2026-05-06	14.9000	15.6300	14.6500	14.6500	-18.837%	13	1,397	-55.563%
2026-05-05	20.1500	20.1500	17.7500	18.0500	-22.198%	77	1,395	-63.934%
2026-05-04	23.2000	23.2000	23.2000	23.2000	+18.367%	1	1,415	-71.940%
2026-05-01	20.7700	21.8600	18.9600	19.6000	+3.267%	71	1,429	-66.786%
2026-04-30	17.1500	19.5200	17.1500	18.9800	-48.965%	1,097	1,429	-65.701%
2026-04-28	37.1900	37.1900	37.1900	37.1900	-29.830%	5	411	-82.495%
2026-04-09	52.9200	53.0000	52.9200	53.0000	+6.683%	90	416	-87.717%
2026-03-26	49.6800	49.6800	49.6800	49.6800	+1.058%	1	471	-86.896%
2026-03-20	49.1600	49.1600	49.1600	49.1600	+0.163%	1	472	-86.758%
2026-03-17	49.0800	49.0800	49.0800	49.0800	-1.028%	34	473	-86.736%
2026-03-13	48.5100	49.5900	48.5100	49.5900	+5.511%	105	507	-86.872%
2026-03-10	47.0000	47.0000	47.0000	47.0000	+1.075%	10	553	-86.149%
2026-03-06	46.5000	46.5000	46.5000	46.5000	+14.957%	10	547	-86.000%
2026-02-24	40.4500	40.4500	40.4500	40.4500	-6.474%	4	545	-83.906%
2026-02-17	41.5100	43.2500	40.5000	43.2500	+1.028%	5	543	-84.948%
2026-02-13	43.8000	43.8000	42.8100	42.8100	-4.442%	12	539	-84.793%
2026-02-05	46.3000	46.3000	44.8000	44.8000	+20.011%	36	539	-85.469%
2026-02-04	37.3300	37.3300	37.3300	37.3300	+26.973%	1	506	-82.561%
2026-01-16	28.8700	29.5000	28.8700	29.4000	+1.906%	14	506	-77.857%
2026-01-15	28.8500	28.8500	28.8500	28.8500	+5.407%	1	506	-77.435%
2026-01-14	27.1200	27.3700	27.1200	27.3700	+15.975%	2	506	-76.215%
2026-01-12	23.5000	23.6000	23.5000	23.6000	+16.256%	50	505	-72.415%
2026-01-09	21.0000	21.0000	20.3000	20.3000	+10.929%	28	456	-67.931%
2026-01-08	19.5000	19.6000	18.3000	18.3000	-10.294%	21	433	-64.426%
2026-01-07	20.5000	20.5500	20.3500	20.4000	+9.973%	22	435	-68.088%
2026-01-06	18.8500	18.8500	18.5500	18.5500	-19.801%	19	421	-64.906%
2025-12-31	23.0000	23.1300	23.0000	23.1300	+7.732%	74	344	-71.855%
2025-12-22	21.4700	21.4700	21.4700	21.4700	-8.051%	1	343	-69.679%
2025-12-17	23.3500	23.3500	23.3500	23.3500	+6.136%	2	343	-72.120%
2025-12-16	22.0000	22.0000	22.0000	22.0000	0.000%	100	342	-70.409%
2025-12-09	22.0000	22.0000	22.0000	22.0000	-13.894%	1	242	-70.409%
2025-12-02	26.6000	26.6000	25.5500	25.5500	-13.243%	11	243	-74.521%
2025-11-25	29.5000	29.5000	29.4500	29.4500	+2.613%	2	232	-77.895%
2025-11-24	28.7000	28.7000	28.7000	28.7000	-8.307%	6	232	-77.317%
2025-11-18	31.1000	31.3000	31.1000	31.3000	+25.401%	7	232	-79.201%
2025-11-06	24.9600	24.9600	24.9600	24.9600	+9.522%	1	227	-73.918%
2025-11-05	24.7000	24.7000	22.7900	22.7900	+0.841%	28	227	-71.435%
2025-10-28	22.2900	22.6000	22.1800	22.6000	+7.517%	102	249	-71.195%
2025-10-27	21.4100	21.4100	20.1500	21.0200	-24.929%	4	155	-69.029%
2025-10-22	28.0000	28.0000	28.0000	28.0000	-10.199%	1	155	-76.750%
2025-10-13	31.2000	31.2000	31.1800	31.1800	-5.372%	9	156	-79.121%
2025-10-10	32.9500	32.9500	32.9500	32.9500	+13.036%	2	159	-80.243%
2025-10-09	28.9500	29.2400	28.9500	29.1500	+7.169%	8	161	-77.667%
2025-10-08	26.7500	27.6300	26.7500	27.2000	+0.928%	18	155	-76.066%
2025-10-07	26.9500	26.9500	26.9500	26.9500	+1.316%	7	135	-75.844%
2025-09-25	26.6400	26.6400	26.6000	26.6000	+10.833%	2	135	-75.526%
2025-09-24	24.3000	24.3000	24.0000	24.0000	-7.336%	4	137	-72.875%
2025-09-23	25.8500	25.9500	25.8500	25.9000	+0.975%	9	137	-74.865%
2025-09-22	26.4000	26.4000	25.6500	25.6500	-4.291%	121	128	-74.620%
2025-09-19	26.8000	26.8000	26.8000	26.8000	-0.924%	8	24	-75.709%
2025-09-18	26.1500	27.0500	26.1500	27.0500	-8.305%	5	16	-75.933%
2025-09-15	29.0100	29.6000	29.0100	29.5000	-0.169%	5	11	-77.932%
2025-09-08	29.7000	29.7000	29.5500	29.5500	-7.221%	2	6	-77.970%
2025-09-03	31.8500	31.8500	31.8500	31.8500	+8.333%	3	6	-79.560%
2025-08-28	29.3000	29.4000	29.3000	29.4000	-5.192%	2	3	-77.857%
2025-08-15	31.0100	31.0100	31.0100	31.0100	0.000%	2	2	-79.007%