Dark

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

EOD

Jul 27, 2026

25.96-5.255%(-1.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	26.5700	26.5700	25.9600	25.9600	-5.255%	3	883	0.000%
2026-07-24	27.0000	27.4000	27.0000	27.4000	+10.931%	6	881	-5.255%
2026-07-23	24.6500	24.9000	24.6500	24.7000	+5.196%	40	879	+5.101%
2026-07-22	24.2300	24.3000	23.4800	23.4800	-8.281%	4	876	+10.562%
2026-07-21	25.4500	25.6000	25.3300	25.6000	-5.917%	5	875	+1.406%
2026-07-17	27.4500	29.3200	27.2100	27.2100	+1.530%	13	874	-4.594%
2026-07-16	26.6400	26.8000	26.6400	26.8000	+14.286%	6	873	-3.134%
2026-07-15	23.0500	24.9200	23.0500	23.4500	-2.899%	39	872	+10.704%
2026-07-14	19.4400	24.1500	19.4400	24.1500	+11.547%	71	868	+7.495%
2026-07-13	20.9300	21.6500	20.3800	21.6500	+13.648%	89	847	+19.908%
2026-07-10	19.3100	19.5200	19.0500	19.0500	-3.053%	39	873	+36.273%
2026-07-09	19.6900	19.7000	18.4400	19.6500	-8.605%	52	888	+32.112%
2026-07-08	22.6000	22.6000	21.4300	21.5000	-11.885%	8	892	+20.744%
2026-07-07	23.0100	24.6000	23.0000	24.4000	+13.488%	20	889	+6.393%
2026-07-06	22.3500	22.3500	21.3500	21.5000	-21.533%	304	876	+20.744%
2026-07-02	23.7000	28.1000	23.5000	27.4000	+33.985%	31	649	-5.255%
2026-07-01	22.2300	23.7000	20.4500	20.4500	-11.701%	70	649	+26.944%
2026-06-30	19.9000	23.1600	19.9000	23.1600	+8.783%	72	588	+12.090%
2026-06-29	21.5600	23.3000	20.4000	21.2900	-7.112%	63	587	+21.935%
2026-06-26	18.5000	23.5000	16.6500	22.9200	+38.909%	125	562	+13.264%
2026-06-25	13.9000	16.6500	13.9000	16.5000	-24.829%	12	489	+57.333%
2026-06-24	21.7000	22.0500	20.4500	21.9500	+13.437%	130	487	+18.269%
2026-06-23	18.5000	21.1000	18.3300	19.3500	+31.186%	42	415	+34.160%
2026-06-22	12.9500	14.7500	12.9500	14.7500	+6.884%	16	403	+76.000%
2026-06-18	14.0500	14.9000	13.8000	13.8000	-14.286%	15	369	+88.116%
2026-06-17	15.0500	16.1000	15.0500	16.1000	+6.271%	38	369	+61.242%
2026-06-16	13.7100	15.2600	13.7100	15.1500	-1.303%	15	369	+71.353%
2026-06-15	15.3200	15.3800	15.2200	15.3500	-14.958%	22	365	+69.121%
2026-06-12	19.4500	19.4500	17.9500	18.0500	-25.873%	28	365	+43.823%
2026-06-11	25.2300	25.2300	24.3300	24.3500	-4.472%	4	365	+6.612%
2026-06-10	25.4900	25.4900	25.4900	25.4900	+17.142%	1	362	+1.844%
2026-06-09	23.9500	23.9500	21.7600	21.7600	+46.532%	44	362	+19.301%
2026-06-05	14.5000	15.0000	14.5000	14.8500	+23.750%	9	331	+74.815%
2026-06-04	13.4000	13.4000	12.0000	12.0000	-9.228%	70	328	+116.333%
2026-06-03	13.7000	13.7000	13.2200	13.2200	+4.506%	3	323	+96.369%
2026-06-02	12.6500	12.6500	12.6500	12.6500	-15.328%	1	321	+105.217%
2026-06-01	14.7200	14.9500	14.5500	14.9400	+29.913%	18	321	+73.762%
2026-05-29	11.2000	11.6700	11.2000	11.5000	-4.246%	18	325	+125.739%
2026-05-28	12.5000	12.5000	12.0100	12.0100	-23.746%	6	323	+116.153%
2026-05-27	16.0000	16.1000	15.7500	15.7500	+16.236%	3	324	+64.825%
2026-05-26	13.0000	13.5500	12.4000	13.5500	+6.275%	7	325	+91.587%
2026-05-22	13.7000	13.7000	12.1500	12.7500	-25.000%	88	329	+103.608%
2026-05-21	20.2200	20.2200	17.0000	17.0000	-20.930%	6	333	+52.706%
2026-05-20	21.5000	21.5000	21.5000	21.5000	+3.316%	1	333	+20.744%
2026-05-19	19.7100	22.0500	19.7100	20.8100	+9.526%	115	260	+24.748%
2026-05-18	21.2500	21.2500	19.0000	19.0000	-1.401%	7	260	+36.632%
2026-05-15	19.2700	19.2700	19.2700	19.2700	-2.183%	1	260	+34.717%
2026-05-14	20.0000	20.0000	19.1500	19.7000	+25.478%	83	256	+31.777%
2026-05-13	15.7000	17.4000	15.7000	15.7000	-11.299%	3	205	+65.350%
2026-05-12	16.0000	17.7000	16.0000	17.7000	+45.679%	28	205	+46.667%
2026-05-11	10.9700	12.4500	10.9700	12.1500	-6.178%	18	205	+113.663%
2026-05-08	12.4500	14.0500	12.0200	12.9500	-16.613%	9	192	+100.463%
2026-05-07	19.0700	19.0700	14.4000	15.5300	-12.997%	8	188	+67.160%
2026-05-06	17.4500	17.9500	17.4500	17.8500	-17.931%	20	188	+45.434%
2026-05-05	21.1000	22.5000	20.8400	21.7500	-0.229%	122	175	+19.356%
2026-04-30	21.6000	21.8000	21.6000	21.8000	-60.813%	26	93	+19.083%
2026-03-16	55.6300	55.6300	55.6300	55.6300	+22.641%	3	67	-53.335%
2026-02-27	45.3600	45.3600	45.3600	45.3600	-4.304%	1	67	-42.769%
2026-02-10	47.4500	47.4500	47.4000	47.4000	+32.291%	2	67	-45.232%
2026-01-20	35.8300	35.8300	35.8300	35.8300	+71.847%	3	66	-27.547%
2026-01-08	20.8000	20.8500	20.8000	20.8500	-11.653%	2	66	+24.508%
2026-01-07	23.4500	23.6000	23.4500	23.6000	+10.539%	2	65	+10.000%
2026-01-06	22.0000	22.0000	21.2500	21.3500	-11.995%	60	66	+21.593%
2025-12-24	24.2600	24.2600	24.2600	24.2600	-5.234%	5	46	+7.007%
2025-12-09	25.5500	25.6000	25.5500	25.6000	-19.243%	13	46	+1.406%
2025-11-24	31.9000	31.9000	31.7000	31.7000	-6.682%	2	36	-18.107%
2025-11-20	33.9700	33.9700	33.9700	33.9700	+15.939%	1	36	-23.580%
2025-11-06	29.3000	29.3000	29.3000	29.3000	+6.352%	4	37	-11.399%
2025-11-05	27.5500	27.5500	27.5500	27.5500	+8.465%	9	33	-5.771%
2025-10-28	25.4000	25.4000	25.4000	25.4000	+7.582%	1	33	+2.205%
2025-10-27	21.8000	23.6100	21.8000	23.6100	-31.366%	6	27	+9.953%
2025-10-13	34.5000	34.5000	34.4000	34.4000	-5.103%	3	27	-24.535%
2025-10-10	36.2500	36.2500	36.2500	36.2500	+12.299%	1	29	-28.386%
2025-10-09	32.0200	32.2800	32.0200	32.2800	+12.670%	2	30	-19.579%
2025-10-03	28.6000	28.6500	28.6000	28.6500	-3.730%	14	30	-9.389%
2025-09-29	29.7600	29.7600	29.7600	29.7600	+8.415%	1	16	-12.769%
2025-09-24	27.4500	27.4500	27.4500	27.4500	-4.188%	1	15	-5.428%
2025-09-23	28.7000	28.7000	28.6500	28.6500	-1.884%	2	14	-9.389%
2025-09-19	29.2000	29.2000	29.2000	29.2000	-9.401%	9	12	-11.096%
2025-09-15	31.7000	32.2300	31.7000	32.2300	-6.850%	5	3	-19.454%
2025-09-10	34.6000	34.6000	34.6000	34.6000	-3.889%	3	4	-24.971%
2025-06-30	36.0000	36.0000	36.0000	36.0000	0.000%	1	1	-27.889%