Dark

QCOM20261218P100
QCOM Dec 18 2026 100.00 Put (QCOM261218P00100000)
option OPRA

EOD

Sep 10, 2026

0.40000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5500	0.5500	0.3600	0.4000	0.000%	6	3,705	0.000%
2026-09-09	0.7000	0.7000	0.4000	0.4000	-2.439%	132	3,704	0.000%
2026-09-08	0.4700	0.4700	0.4100	0.4100	-25.455%	11	3,699	-2.439%
2026-09-03	0.5500	0.5500	0.5500	0.5500	-3.509%	1	3,699	-27.273%
2026-09-02	0.6000	0.6000	0.4300	0.5700	+23.913%	983	3,700	-29.825%
2026-09-01	0.4600	0.4600	0.4300	0.4600	+2.222%	5	2,782	-13.043%
2026-08-31	0.5000	0.5000	0.4500	0.4500	-30.769%	8	2,783	-11.111%
2026-08-28	0.6300	0.6500	0.6300	0.6500	+18.182%	4	2,786	-38.462%
2026-08-27	0.7100	0.7100	0.5500	0.5500	-15.385%	7	2,787	-27.273%
2026-08-26	0.6600	0.6600	0.5900	0.6500	-13.333%	620	2,789	-38.462%
2026-08-25	0.7500	0.7500	0.7500	0.7500	-3.846%	4	2,538	-46.667%
2026-08-24	0.7400	0.7800	0.7400	0.7800	+4.000%	26	2,542	-48.718%
2026-08-21	0.7400	0.7500	0.7400	0.7500	-14.773%	3	2,518	-46.667%
2026-08-20	0.7600	0.8800	0.7600	0.8800	-12.000%	3	2,517	-54.545%
2026-08-18	1.0500	1.0500	1.0000	1.0000	+26.582%	2	2,520	-60.000%
2026-08-17	0.7500	0.7900	0.7500	0.7900	-8.140%	2	2,521	-49.367%
2026-08-14	1.0500	1.0500	0.8600	0.8600	-19.626%	13	2,520	-53.488%
2026-08-12	1.0700	1.0700	1.0700	1.0700	-10.833%	10	2,525	-62.617%
2026-08-11	1.1000	1.2400	1.1000	1.2000	-9.091%	6	2,535	-66.667%
2026-08-10	1.4500	1.4900	1.3200	1.3200	-5.714%	27	2,538	-69.697%
2026-08-07	1.7000	1.7000	1.4000	1.4000	-23.077%	13	2,552	-71.429%
2026-08-06	1.9500	1.9500	1.8200	1.8200	-14.151%	4	2,561	-78.022%
2026-08-04	2.3600	2.3600	2.1200	2.1200	-25.088%	9	2,561	-81.132%
2026-08-03	3.2500	3.2500	2.8300	2.8300	-1.049%	2	2,563	-85.866%
2026-07-31	3.0000	3.0000	2.8600	2.8600	+8.745%	32	2,562	-86.014%
2026-07-30	2.6100	2.8800	2.6100	2.6300	-12.040%	60	2,561	-84.791%
2026-07-29	2.6000	2.9900	2.6000	2.9900	+19.600%	7	2,542	-86.622%
2026-07-28	2.4800	2.5000	2.4800	2.5000	+8.696%	5	2,543	-84.000%
2026-07-27	2.3000	2.3000	2.3000	2.3000	-8.367%	1	2,543	-82.609%
2026-07-22	2.5100	2.5100	2.5100	2.5100	-5.283%	1	2,543	-84.064%
2026-07-21	2.6700	2.6700	2.6400	2.6500	-3.636%	4	2,543	-84.906%
2026-07-20	2.8300	2.8300	2.7500	2.7500	-12.698%	11	2,541	-85.455%
2026-07-17	3.1500	3.1500	3.1500	3.1500	+11.702%	1	2,542	-87.302%
2026-07-16	2.6700	2.8200	2.6700	2.8200	+4.444%	21	2,542	-85.816%
2026-07-14	2.7000	2.7000	2.7000	2.7000	+8.434%	2	2,552	-85.185%
2026-07-13	2.5500	2.5500	2.4900	2.4900	-14.726%	12	2,550	-83.936%
2026-07-06	2.9200	2.9200	2.9200	2.9200	+6.182%	2	2,540	-86.301%
2026-07-01	2.5500	2.7500	2.5400	2.7500	0.000%	10	2,538	-85.455%
2026-06-30	2.7500	2.7500	2.7000	2.7500	+1.852%	6	2,538	-85.455%
2026-06-26	2.7000	2.7000	2.7000	2.7000	+28.571%	2	2,536	-85.185%
2026-06-25	2.1000	2.1000	2.1000	2.1000	-21.348%	10	2,534	-80.952%
2026-06-24	2.6000	2.6700	2.6000	2.6700	+2.299%	15	2,544	-85.019%
2026-06-23	2.8400	2.8400	2.6100	2.6100	+34.536%	7	2,529	-84.674%
2026-06-22	1.9500	1.9500	1.9400	1.9400	-4.902%	41	2,528	-79.381%
2026-06-18	2.0400	2.0400	2.0400	2.0400	-22.727%	10	2,488	-80.392%
2026-06-12	2.7000	2.7000	2.6400	2.6400	-30.526%	38	2,488	-84.848%
2026-06-10	3.2000	3.8000	3.2000	3.8000	+15.854%	2	2,488	-89.474%
2026-06-09	2.6300	3.2800	2.6300	3.2800	+29.134%	2	2,487	-87.805%
2026-06-05	2.2500	2.5400	2.2500	2.5400	+27.000%	2	2,486	-84.252%
2026-06-03	2.1100	2.1100	2.0000	2.0000	0.000%	126	2,485	-80.000%
2026-06-02	2.0000	2.0000	2.0000	2.0000	+5.263%	2	2,359	-80.000%
2026-06-01	1.9000	1.9000	1.9000	1.9000	+10.465%	7	2,361	-78.947%
2026-05-29	1.7200	1.7200	1.7200	1.7200	-0.578%	1	2,355	-76.744%
2026-05-27	1.7300	1.7300	1.7300	1.7300	-9.424%	1	2,355	-76.879%
2026-05-20	1.9100	1.9100	1.9100	1.9100	-4.500%	1	2,355	-79.058%
2026-05-19	1.9000	2.0000	1.9000	2.0000	+29.032%	72	2,423	-80.000%
2026-05-12	2.0000	2.0000	1.3900	1.5500	+42.202%	11	2,423	-74.194%
2026-05-11	1.2500	1.3500	1.0900	1.0900	-19.259%	14	2,423	-63.303%
2026-05-08	1.3500	1.3500	1.3500	1.3500	+0.746%	1	2,427	-70.370%
2026-05-07	1.7000	1.7000	1.3000	1.3400	-8.219%	4	2,427	-70.149%
2026-05-06	1.4600	1.5000	1.4400	1.4600	-10.976%	41	2,427	-72.603%
2026-05-05	1.6700	1.7100	1.6100	1.6400	+4.459%	28	2,430	-75.610%
2026-04-30	1.8400	1.9000	1.5300	1.5700	-46.048%	23	2,435	-74.522%
2026-04-29	2.8800	2.9100	2.8800	2.9100	-19.613%	2	2,440	-86.254%
2026-04-27	3.1500	3.8100	3.1500	3.6200	+3.429%	17	2,441	-88.950%
2026-04-24	2.6000	3.7000	2.6000	3.5000	-14.634%	19	2,452	-88.571%
2026-04-23	3.9000	4.2500	3.9000	4.1000	+11.111%	20	2,436	-90.244%
2026-04-21	3.6900	3.6900	3.6900	3.6900	-4.156%	1	2,438	-89.160%
2026-04-20	3.8500	3.8500	3.8500	3.8500	-3.750%	2	2,438	-89.610%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-6.323%	1	2,440	-90.000%
2026-04-16	4.2700	4.2700	4.2700	4.2700	-6.154%	2	2,439	-90.632%
2026-04-15	4.5500	4.5500	4.5500	4.5500	-18.750%	4	2,438	-91.209%
2026-04-08	5.6500	5.6500	5.6000	5.6000	-17.037%	3	2,437	-92.857%
2026-04-07	6.3300	6.7500	6.3300	6.7500	+11.020%	5	2,438	-94.074%
2026-04-06	6.0800	6.0800	6.0800	6.0800	+4.288%	1	2,434	-93.421%
2026-04-01	5.6500	5.8300	5.6500	5.8300	-5.203%	3	2,433	-93.139%
2026-03-31	6.1500	6.1500	6.1500	6.1500	-3.150%	1	2,433	-93.496%
2026-03-30	6.1500	6.3500	6.1500	6.3500	+16.514%	10	2,433	-93.701%
2026-03-26	5.4500	5.4500	5.4500	5.4500	0.000%	5	2,431	-92.661%
2026-03-25	5.4000	5.4500	5.4000	5.4500	-8.403%	13	2,427	-92.661%
2026-03-24	6.0000	6.0000	5.9500	5.9500	+3.478%	10	2,422	-93.277%
2026-03-23	5.7500	5.7500	5.7500	5.7500	+1.770%	1	2,422	-93.043%
2026-03-20	5.3000	5.6500	5.3000	5.6500	+2.727%	2	2,421	-92.920%
2026-03-19	5.5000	5.5000	5.5000	5.5000	+7.843%	70	2,419	-92.727%
2026-03-17	5.1000	5.1000	5.1000	5.1000	-8.929%	1	2,349	-92.157%
2026-03-16	5.7000	5.7000	5.6000	5.6000	+5.660%	7	2,348	-92.857%
2026-03-12	5.3000	5.3000	5.3000	5.3000	0.000%	1	2,347	-92.453%
2026-03-10	5.3000	5.3000	5.3000	5.3000	+39.474%	2	2,346	-92.453%
2026-02-24	3.8000	3.8000	3.8000	3.8000	-3.553%	1	2,349	-89.474%
2026-02-20	4.0800	4.0800	3.9400	3.9400	-7.944%	2	2,350	-89.848%
2026-02-19	4.1500	4.2800	4.1500	4.2800	-2.283%	2	2,350	-90.654%
2026-02-17	4.3800	4.3800	4.3800	4.3800	-4.367%	3	2,349	-90.868%
2026-02-13	4.6000	4.6000	4.5800	4.5800	+0.659%	6	2,340	-91.266%
2026-02-12	4.6400	4.6400	4.1900	4.5500	+7.059%	6	2,340	-91.209%
2026-02-10	4.2000	4.2500	4.2000	4.2500	-2.523%	4	2,340	-90.588%
2026-02-09	4.3600	4.3600	4.3600	4.3600	-4.386%	2	2,336	-90.826%
2026-02-06	4.5600	4.5600	4.5600	4.5600	-9.163%	1	2,338	-91.228%
2026-02-05	5.4000	5.4000	4.6000	5.0200	+37.534%	12	2,338	-92.032%
2026-02-04	3.2500	3.6500	3.2500	3.6500	+3.989%	8	2,328	-89.041%
2026-02-03	3.4800	3.5100	3.4800	3.5100	+2.933%	2	2,321	-88.604%
2026-02-02	3.4000	3.4100	3.4000	3.4100	+3.333%	5	2,320	-88.270%
2026-01-30	3.3000	3.3000	3.3000	3.3000	+10.368%	57	2,323	-87.879%
2026-01-27	2.9500	2.9900	2.9500	2.9900	-2.288%	53	2,266	-86.622%
2026-01-20	3.1500	3.1500	3.0500	3.0600	+8.511%	3	2,213	-86.928%
2026-01-16	2.8200	2.8200	2.8200	2.8200	+39.604%	1	2,210	-85.816%
2025-12-16	2.0200	2.0200	2.0200	2.0200	-6.047%	4	2,210	-80.198%
2025-12-15	2.1500	2.1500	2.1500	2.1500	+2.871%	6	2,206	-81.395%
2025-12-11	2.0900	2.0900	2.0900	2.0900	-13.636%	3	2,206	-80.861%
2025-12-08	2.4200	2.4200	2.4200	2.4200	-6.202%	1	2,209	-83.471%
2025-12-04	2.5800	2.5800	2.5800	2.5800	-19.375%	1	2,209	-84.496%
2025-12-01	3.0900	3.2000	3.0900	3.2000	-5.882%	4	2,209	-87.500%
2025-11-18	3.4000	3.4000	3.4000	3.4000	+12.957%	1	2,207	-88.235%
2025-11-17	3.0600	3.0600	3.0100	3.0100	+11.070%	11	2,206	-86.711%
2025-11-10	2.6500	2.7800	2.6500	2.7100	+20.444%	7	2,196	-85.240%
2025-11-04	2.2500	2.2500	2.2500	2.2500	-7.787%	1	2,195	-82.222%
2025-10-28	2.3000	2.6300	2.0400	2.4400	+22.000%	54	2,194	-83.607%
2025-10-27	2.0000	2.0000	2.0000	2.0000	-40.299%	10	2,180	-80.000%
2025-10-14	3.3500	3.3500	3.3500	3.3500	-2.899%	15	2,180	-88.060%
2025-10-10	3.4500	3.4500	3.4500	3.4500	+50.000%	15	2,180	-88.406%
2025-09-24	2.2500	2.3000	2.2500	2.3000	-4.167%	4	2,165	-82.609%
2025-09-19	2.3200	2.4000	2.3200	2.4000	-10.112%	2	2,165	-83.333%
2025-09-16	2.6700	2.6700	2.6700	2.6700	-21.239%	2	2,165	-85.019%
2025-09-03	3.3900	3.3900	3.3900	3.3900	-19.093%	2	2,167	-88.201%
2025-08-11	4.1900	4.1900	4.1900	4.1900	-8.114%	4	2,165	-90.453%
2025-07-31	4.4400	4.5600	4.4400	4.5600	-5.000%	12	2,169	-91.228%
2025-07-14	4.8000	4.8000	4.8000	4.8000	-4.000%	4	2,157	-91.667%
2025-06-27	5.0000	5.0000	5.0000	5.0000	-7.407%	1	2,154	-92.000%
2025-06-16	5.4000	5.4000	5.4000	5.4000	-14.286%	4	2,154	-92.593%
2025-06-06	6.3000	6.3000	6.3000	6.3000	+1.613%	2	2,152	-93.651%
2025-05-20	6.2000	6.2000	6.2000	6.2000	-3.876%	2	2,153	-93.548%
2025-05-14	6.4500	6.4500	6.4500	6.4500	+5.738%	1	2,151	-93.798%
2025-05-13	6.1000	6.1000	6.1000	6.1000	-4.389%	2	2,151	-93.443%
2025-05-12	6.3500	6.3800	6.3500	6.3800	-12.603%	11	2,149	-93.730%
2025-05-09	7.3000	7.3000	7.3000	7.3000	-17.514%	6	2,160	-94.521%
2025-05-01	7.8500	8.8500	7.8500	8.8500	+30.339%	17	2,157	-95.480%
2025-04-30	6.7900	6.7900	6.7900	6.7900	-1.594%	1	2,151	-94.109%
2025-04-25	6.9000	6.9000	6.9000	6.9000	-22.472%	2	2,150	-94.203%
2025-04-22	8.9000	8.9000	8.9000	8.9000	+1.136%	1	2,151	-95.506%
2025-04-15	8.8000	8.8000	8.8000	8.8000	-7.368%	1	2,151	-95.455%
2025-04-14	9.5000	9.5000	9.5000	9.5000	-12.442%	1	2,150	-95.789%
2025-04-10	10.8500	10.8500	10.8500	10.8500	-19.749%	1	2,150	-96.313%
2025-04-09	13.5200	13.5200	13.5200	13.5200	+46.638%	6	2,149	-97.041%
2025-04-08	9.2200	9.2200	9.2200	9.2200	-24.426%	10	2,145	-95.662%
2025-04-07	12.2000	12.2000	12.2000	12.2000	+13.278%	2	2,152	-96.721%
2025-04-04	11.2800	11.2800	10.6900	10.7700	+25.965%	26	2,152	-96.286%
2025-04-03	8.5500	8.5500	8.5500	8.5500	+43.697%	2	2,143	-95.322%
2025-04-01	5.9500	5.9500	5.8800	5.9500	+4.386%	18	2,141	-93.277%
2025-03-31	6.0000	6.0000	5.7000	5.7000	+0.176%	3	2,141	-92.982%
2025-03-28	5.7800	5.7800	5.6900	5.6900	+7.156%	12	2,140	-92.970%
2025-03-21	5.3100	5.3100	5.3100	5.3100	+5.149%	20	2,140	-92.467%
2025-03-19	5.0500	5.0500	5.0500	5.0500	-8.182%	1	2,130	-92.079%
2025-03-06	5.5000	5.5000	5.5000	5.5000	-1.786%	1	2,129	-92.727%
2025-03-03	5.6000	5.6000	5.6000	5.6000	+40.000%	1	2,129	-92.857%
2025-02-24	4.0000	4.0000	4.0000	4.0000	+25.000%	4	2,129	-90.000%
2025-02-20	3.2000	3.2000	3.2000	3.2000	-17.949%	1	2,125	-87.500%
2025-01-23	3.9000	3.9000	3.9000	3.9000	-20.408%	1	2,124	-89.744%
2025-01-15	4.9000	4.9000	4.9000	4.9000	-17.647%	1	2,125	-91.837%
2025-01-08	5.9500	5.9500	5.9500	5.9500	+10.185%	1	2,126	-93.277%
2025-01-07	5.4000	5.4000	5.4000	5.4000	-0.917%	4	2,126	-92.593%
2025-01-06	5.4500	5.4500	5.4500	5.4500	-9.917%	4	2,134	-92.661%
2025-01-03	6.0500	6.0500	6.0500	6.0500	-8.333%	8	2,134	-93.388%
2024-12-17	6.6000	6.6000	6.6000	6.6000	0.000%	2,000	2,138	-93.939%
2024-12-16	6.6500	6.6500	6.6000	6.6000	+3.125%	6	132	-93.939%
2024-12-13	6.6000	6.6000	6.4000	6.4000	-0.775%	12	132	-93.750%
2024-12-10	6.4500	6.4500	6.4500	6.4500	+10.256%	1	133	-93.798%
2024-11-29	5.9000	5.9000	5.8500	5.8500	-8.594%	34	134	-93.162%
2024-11-20	6.4000	6.4000	6.4000	6.4000	+10.345%	4	117	-93.750%
2024-11-18	5.8000	5.8000	5.8000	5.8000	-7.200%	4	113	-93.103%
2024-11-15	6.2500	6.2500	6.2500	6.2500	-1.575%	6	117	-93.600%
2024-11-14	6.3500	6.3500	6.3500	6.3500	-1.550%	1	114	-93.701%
2024-11-13	6.4500	6.4500	6.4500	6.4500	+3.200%	6	113	-93.798%
2024-11-12	6.2500	6.2500	6.2500	6.2500	-21.875%	4	107	-93.600%
2024-09-18	8.0000	8.0000	8.0000	8.0000	-4.762%	3	103	-95.000%
2024-09-16	8.4000	8.4000	8.4000	8.4000	0.000%	100	100	-95.238%