Dark

QCOM20260918P185
QCOM Sep 18 2026 185.00 Put (QCOM260918P00185000)
option OPRA

EOD

Sep 10, 2026

9.70-12.297%(-1.36)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.8500	9.7000	7.3900	9.7000	-12.297%	25	857	0.000%
2026-09-09	10.0800	12.8000	9.7500	11.0600	-17.154%	53	859	-12.297%
2026-09-08	9.6000	13.3500	9.1500	13.3500	-23.276%	21	840	-27.341%
2026-09-04	16.8500	17.4000	16.8500	17.4000	+8.750%	7	853	-44.253%
2026-09-03	20.0500	20.0500	16.0000	16.0000	-10.414%	4	853	-39.375%
2026-09-02	20.2500	20.2500	17.8600	17.8600	-15.755%	2	857	-45.689%
2026-09-01	21.2000	21.2000	21.2000	21.2000	+14.347%	1	859	-54.245%
2026-08-31	21.1000	21.1000	18.5000	18.5400	-18.862%	5	860	-47.681%
2026-08-28	23.6700	23.6700	22.8500	22.8500	-10.881%	3	863	-57.549%
2026-08-26	25.6400	25.6400	25.6400	25.6400	+2.724%	1	863	-62.168%
2026-08-21	25.7000	25.7000	24.9600	24.9600	-2.309%	11	862	-61.138%
2026-08-20	24.5500	25.5500	23.2000	25.5500	-0.969%	30	853	-62.035%
2026-08-19	23.3000	25.8000	23.3000	25.8000	-5.425%	4	855	-62.403%
2026-08-18	28.0000	28.7400	27.2800	27.2800	+13.195%	5	855	-64.443%
2026-08-17	23.7000	24.1000	23.7000	24.1000	+6.402%	4	852	-59.751%
2026-08-14	22.6500	22.6500	22.6500	22.6500	-0.220%	1	853	-57.174%
2026-08-13	24.8500	24.8500	22.4500	22.7000	-7.157%	4	853	-57.269%
2026-08-12	24.4000	24.4500	24.4000	24.4500	-2.200%	2	851	-60.327%
2026-08-11	25.0000	25.0000	25.0000	25.0000	+5.263%	2	853	-61.200%
2026-08-10	23.7500	23.7500	23.7500	23.7500	+1.064%	3	851	-59.158%
2026-08-07	26.7200	26.7200	23.5000	23.5000	-23.278%	3	854	-58.723%
2026-08-05	30.6300	30.6300	30.6300	30.6300	+6.354%	1	855	-68.332%
2026-08-04	31.5500	31.5500	28.8000	28.8000	-25.195%	13	854	-66.319%
2026-08-03	41.1900	42.6800	38.5000	38.5000	-0.542%	11	867	-74.805%
2026-07-31	39.8300	39.8300	38.3700	38.7100	+8.128%	8	864	-74.942%
2026-07-30	38.0000	41.8000	35.8000	35.8000	+21.769%	11	861	-72.905%
2026-07-29	31.9000	31.9000	28.4500	29.4000	-0.575%	48	865	-67.007%
2026-07-28	27.6500	30.2000	26.7300	29.5700	+13.906%	206	882	-67.196%
2026-07-27	26.5700	26.5700	25.9600	25.9600	-5.255%	3	883	-62.635%
2026-07-24	27.0000	27.4000	27.0000	27.4000	+10.931%	6	881	-64.599%
2026-07-23	24.6500	24.9000	24.6500	24.7000	+5.196%	40	879	-60.729%
2026-07-22	24.2300	24.3000	23.4800	23.4800	-8.281%	4	876	-58.688%
2026-07-21	25.4500	25.6000	25.3300	25.6000	-5.917%	5	875	-62.109%
2026-07-17	27.4500	29.3200	27.2100	27.2100	+1.530%	13	874	-64.351%
2026-07-16	26.6400	26.8000	26.6400	26.8000	+14.286%	6	873	-63.806%
2026-07-15	23.0500	24.9200	23.0500	23.4500	-2.899%	39	872	-58.635%
2026-07-14	19.4400	24.1500	19.4400	24.1500	+11.547%	71	868	-59.834%
2026-07-13	20.9300	21.6500	20.3800	21.6500	+13.648%	89	847	-55.196%
2026-07-10	19.3100	19.5200	19.0500	19.0500	-3.053%	39	873	-49.081%
2026-07-09	19.6900	19.7000	18.4400	19.6500	-8.605%	52	888	-50.636%
2026-07-08	22.6000	22.6000	21.4300	21.5000	-11.885%	8	892	-54.884%
2026-07-07	23.0100	24.6000	23.0000	24.4000	+13.488%	20	889	-60.246%
2026-07-06	22.3500	22.3500	21.3500	21.5000	-21.533%	304	876	-54.884%
2026-07-02	23.7000	28.1000	23.5000	27.4000	+33.985%	31	649	-64.599%
2026-07-01	22.2300	23.7000	20.4500	20.4500	-11.701%	70	649	-52.567%
2026-06-30	19.9000	23.1600	19.9000	23.1600	+8.783%	72	588	-58.117%
2026-06-29	21.5600	23.3000	20.4000	21.2900	-7.112%	63	587	-54.439%
2026-06-26	18.5000	23.5000	16.6500	22.9200	+38.909%	125	562	-57.679%
2026-06-25	13.9000	16.6500	13.9000	16.5000	-24.829%	12	489	-41.212%
2026-06-24	21.7000	22.0500	20.4500	21.9500	+13.437%	130	487	-55.809%
2026-06-23	18.5000	21.1000	18.3300	19.3500	+31.186%	42	415	-49.871%
2026-06-22	12.9500	14.7500	12.9500	14.7500	+6.884%	16	403	-34.237%
2026-06-18	14.0500	14.9000	13.8000	13.8000	-14.286%	15	369	-29.710%
2026-06-17	15.0500	16.1000	15.0500	16.1000	+6.271%	38	369	-39.752%
2026-06-16	13.7100	15.2600	13.7100	15.1500	-1.303%	15	369	-35.974%
2026-06-15	15.3200	15.3800	15.2200	15.3500	-14.958%	22	365	-36.808%
2026-06-12	19.4500	19.4500	17.9500	18.0500	-25.873%	28	365	-46.260%
2026-06-11	25.2300	25.2300	24.3300	24.3500	-4.472%	4	365	-60.164%
2026-06-10	25.4900	25.4900	25.4900	25.4900	+17.142%	1	362	-61.946%
2026-06-09	23.9500	23.9500	21.7600	21.7600	+46.532%	44	362	-55.423%
2026-06-05	14.5000	15.0000	14.5000	14.8500	+23.750%	9	331	-34.680%
2026-06-04	13.4000	13.4000	12.0000	12.0000	-9.228%	70	328	-19.167%
2026-06-03	13.7000	13.7000	13.2200	13.2200	+4.506%	3	323	-26.626%
2026-06-02	12.6500	12.6500	12.6500	12.6500	-15.328%	1	321	-23.320%
2026-06-01	14.7200	14.9500	14.5500	14.9400	+29.913%	18	321	-35.074%
2026-05-29	11.2000	11.6700	11.2000	11.5000	-4.246%	18	325	-15.652%
2026-05-28	12.5000	12.5000	12.0100	12.0100	-23.746%	6	323	-19.234%
2026-05-27	16.0000	16.1000	15.7500	15.7500	+16.236%	3	324	-38.413%
2026-05-26	13.0000	13.5500	12.4000	13.5500	+6.275%	7	325	-28.413%
2026-05-22	13.7000	13.7000	12.1500	12.7500	-25.000%	88	329	-23.922%
2026-05-21	20.2200	20.2200	17.0000	17.0000	-20.930%	6	333	-42.941%
2026-05-20	21.5000	21.5000	21.5000	21.5000	+3.316%	1	333	-54.884%
2026-05-19	19.7100	22.0500	19.7100	20.8100	+9.526%	115	260	-53.388%
2026-05-18	21.2500	21.2500	19.0000	19.0000	-1.401%	7	260	-48.947%
2026-05-15	19.2700	19.2700	19.2700	19.2700	-2.183%	1	260	-49.663%
2026-05-14	20.0000	20.0000	19.1500	19.7000	+25.478%	83	256	-50.761%
2026-05-13	15.7000	17.4000	15.7000	15.7000	-11.299%	3	205	-38.217%
2026-05-12	16.0000	17.7000	16.0000	17.7000	+45.679%	28	205	-45.198%
2026-05-11	10.9700	12.4500	10.9700	12.1500	-6.178%	18	205	-20.165%
2026-05-08	12.4500	14.0500	12.0200	12.9500	-16.613%	9	192	-25.097%
2026-05-07	19.0700	19.0700	14.4000	15.5300	-12.997%	8	188	-37.540%
2026-05-06	17.4500	17.9500	17.4500	17.8500	-17.931%	20	188	-45.658%
2026-05-05	21.1000	22.5000	20.8400	21.7500	-0.229%	122	175	-55.402%
2026-04-30	21.6000	21.8000	21.6000	21.8000	-60.813%	26	93	-55.505%
2026-03-16	55.6300	55.6300	55.6300	55.6300	+22.641%	3	67	-82.563%
2026-02-27	45.3600	45.3600	45.3600	45.3600	-4.304%	1	67	-78.616%
2026-02-10	47.4500	47.4500	47.4000	47.4000	+32.291%	2	67	-79.536%
2026-01-20	35.8300	35.8300	35.8300	35.8300	+71.847%	3	66	-72.928%
2026-01-08	20.8000	20.8500	20.8000	20.8500	-11.653%	2	66	-53.477%
2026-01-07	23.4500	23.6000	23.4500	23.6000	+10.539%	2	65	-58.898%
2026-01-06	22.0000	22.0000	21.2500	21.3500	-11.995%	60	66	-54.567%
2025-12-24	24.2600	24.2600	24.2600	24.2600	-5.234%	5	46	-60.016%
2025-12-09	25.5500	25.6000	25.5500	25.6000	-19.243%	13	46	-62.109%
2025-11-24	31.9000	31.9000	31.7000	31.7000	-6.682%	2	36	-69.401%
2025-11-20	33.9700	33.9700	33.9700	33.9700	+15.939%	1	36	-71.445%
2025-11-06	29.3000	29.3000	29.3000	29.3000	+6.352%	4	37	-66.894%
2025-11-05	27.5500	27.5500	27.5500	27.5500	+8.465%	9	33	-64.791%
2025-10-28	25.4000	25.4000	25.4000	25.4000	+7.582%	1	33	-61.811%
2025-10-27	21.8000	23.6100	21.8000	23.6100	-31.366%	6	27	-58.916%
2025-10-13	34.5000	34.5000	34.4000	34.4000	-5.103%	3	27	-71.802%
2025-10-10	36.2500	36.2500	36.2500	36.2500	+12.299%	1	29	-73.241%
2025-10-09	32.0200	32.2800	32.0200	32.2800	+12.670%	2	30	-69.950%
2025-10-03	28.6000	28.6500	28.6000	28.6500	-3.730%	14	30	-66.143%
2025-09-29	29.7600	29.7600	29.7600	29.7600	+8.415%	1	16	-67.406%
2025-09-24	27.4500	27.4500	27.4500	27.4500	-4.188%	1	15	-64.663%
2025-09-23	28.7000	28.7000	28.6500	28.6500	-1.884%	2	14	-66.143%
2025-09-19	29.2000	29.2000	29.2000	29.2000	-9.401%	9	12	-66.781%
2025-09-15	31.7000	32.2300	31.7000	32.2300	-6.850%	5	3	-69.904%
2025-09-10	34.6000	34.6000	34.6000	34.6000	-3.889%	3	4	-71.965%
2025-06-30	36.0000	36.0000	36.0000	36.0000	0.000%	1	1	-73.056%