Dark

QCOM20261218P105
QCOM Dec 18 2026 105.00 Put (QCOM261218P00105000)
option OPRA

EOD

Jul 22, 2026

3.15-2.477%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.1500	3.1500	3.1500	3.1500	-2.477%	1	1,891	0.000%
2026-07-21	3.2300	3.2300	3.2300	3.2300	-7.184%	4	1,891	-2.477%
2026-07-20	3.5500	3.5500	3.4800	3.4800	+1.458%	14	1,895	-9.483%
2026-07-16	3.4500	3.4500	3.4300	3.4300	+3.939%	5	1,881	-8.163%
2026-07-15	3.3000	3.3000	3.3000	3.3000	+10.000%	1	1,878	-4.545%
2026-07-14	3.0000	3.0000	3.0000	3.0000	+3.093%	2	1,877	+5.000%
2026-07-13	2.9100	2.9100	2.9100	2.9100	-13.134%	25	1,877	+8.247%
2026-07-07	3.5600	3.5600	3.3500	3.3500	-8.719%	18	1,892	-5.970%
2026-07-06	3.6700	3.6700	3.6700	3.6700	+9.552%	1	1,888	-14.169%
2026-06-30	3.3500	3.3500	3.3500	3.3500	+16.725%	2	1,887	-5.970%
2026-06-26	2.8700	2.8700	2.8700	2.8700	+18.595%	1	1,885	+9.756%
2026-06-25	2.6000	2.6000	2.4100	2.4200	-29.240%	11	1,886	+30.165%
2026-06-24	3.4200	3.4200	3.4200	3.4200	+6.542%	1	1,891	-7.895%
2026-06-23	3.2100	3.2100	3.2100	3.2100	+34.874%	5	1,891	-1.869%
2026-06-22	2.3800	2.3800	2.3800	2.3800	-7.752%	10	1,886	+32.353%
2026-06-17	2.5800	2.5800	2.5800	2.5800	-21.818%	1	1,882	+22.093%
2026-06-12	3.4000	3.4000	3.2500	3.3000	-12.000%	7	1,882	-4.545%
2026-06-11	3.7500	3.7500	3.7500	3.7500	+17.188%	5	1,882	-16.000%
2026-06-05	3.2000	3.2000	3.2000	3.2000	+36.170%	1	1,887	-1.563%
2026-06-03	2.3500	2.3500	2.3500	2.3500	-2.490%	1	1,886	+34.043%
2026-06-01	2.4100	2.4100	2.4100	2.4100	+32.418%	4	1,885	+30.705%
2026-05-28	1.8200	1.8200	1.8200	1.8200	0.000%	600	1,885	+73.077%
2026-05-26	1.8500	1.8500	1.8200	1.8200	-6.667%	17	1,286	+73.077%
2026-05-22	2.9700	2.9700	1.9500	1.9500	-15.948%	10	1,303	+61.538%
2026-05-20	2.4100	2.4100	2.3200	2.3200	-4.527%	23	1,303	+35.776%
2026-05-18	2.4300	2.4300	2.4300	2.4300	+19.704%	10	1,303	+29.630%
2026-05-15	2.0300	2.0300	2.0300	2.0300	-18.800%	6	1,303	+55.172%
2026-05-14	2.5000	2.5000	2.5000	2.5000	+47.929%	1	1,313	+26.000%
2026-05-13	1.6900	1.6900	1.6900	1.6900	-0.588%	10	1,323	+86.391%
2026-05-12	1.7000	1.7000	1.7000	1.7000	+25.926%	2	1,323	+85.294%
2026-05-11	1.3500	1.3500	1.3500	1.3500	-7.534%	36	1,323	+133.333%
2026-05-08	1.6300	1.6300	1.4000	1.4600	-18.436%	6	1,323	+115.753%
2026-05-07	1.5800	1.7900	1.5800	1.7900	+1.130%	16	1,323	+75.978%
2026-05-06	1.8000	1.8000	1.7700	1.7700	-12.808%	8	1,320	+77.966%
2026-05-05	2.0300	2.0300	2.0300	2.0300	+1.500%	2	1,326	+55.172%
2026-04-30	2.2500	2.3000	1.9800	2.0000	-41.176%	5	1,324	+57.500%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-20.000%	1	1,328	-7.353%
2026-04-28	4.8000	4.8000	4.2000	4.2500	-16.667%	202	1,329	-25.882%
2026-04-17	5.1000	5.1000	5.1000	5.1000	-11.150%	1	1,129	-38.235%
2026-04-16	5.7400	5.7400	5.7400	5.7400	-16.204%	1	1,129	-45.122%
2026-04-13	6.8500	6.8500	6.8500	6.8500	-2.975%	8	1,129	-54.015%
2026-04-09	7.0600	7.0600	7.0600	7.0600	-0.563%	156	1,121	-55.382%
2026-04-08	6.8500	7.1000	6.8500	7.1000	-14.970%	5	980	-55.634%
2026-04-07	7.9000	8.3500	7.9000	8.3500	+15.172%	3	975	-62.275%
2026-04-06	7.3500	7.3500	7.2500	7.2500	+7.407%	6	974	-56.552%
2026-03-25	6.7500	6.7500	6.7500	6.7500	-5.726%	1	971	-53.333%
2026-03-24	7.6200	7.6200	7.1600	7.1600	-1.918%	93	970	-56.006%
2026-03-18	7.3000	7.3000	7.3000	7.3000	+21.061%	30	970	-56.849%
2026-03-09	6.3000	6.3000	6.0300	6.0300	-5.338%	101	970	-47.761%
2026-03-06	6.3700	6.3700	6.3700	6.3700	+14.775%	1	997	-50.549%
2026-03-05	5.6000	5.6000	5.5500	5.5500	-3.478%	11	998	-43.243%
2026-03-04	5.7500	5.7500	5.7500	5.7500	0.000%	1	1,003	-45.217%
2026-03-03	5.8000	5.8000	5.7500	5.7500	+29.213%	53	1,003	-45.217%
2026-02-26	4.4500	4.4500	4.4500	4.4500	-15.238%	29	971	-29.213%
2026-02-17	5.3000	5.3000	5.2500	5.2500	-4.545%	5	949	-40.000%
2026-02-12	5.3500	5.5000	5.3500	5.5000	+5.163%	29	944	-42.727%
2026-02-10	5.2300	5.2300	5.2300	5.2300	-6.607%	10	931	-39.771%
2026-02-09	5.7900	6.0200	5.6000	5.6000	-2.946%	10	921	-43.750%
2026-02-06	5.7300	5.7700	5.7300	5.7700	-3.833%	2	922	-45.407%
2026-02-05	6.3200	6.3200	5.8800	6.0000	+40.515%	41	924	-47.500%
2026-02-04	4.2700	4.2700	4.2700	4.2700	-5.111%	3	896	-26.230%
2026-02-03	4.5000	4.5000	4.5000	4.5000	-2.597%	20	896	-30.000%
2026-01-28	3.9900	4.6200	3.9900	4.6200	+29.050%	2	890	-31.818%
2026-01-27	3.5800	3.5800	3.5800	3.5800	-10.945%	1	890	-12.011%
2026-01-20	3.8000	4.0200	3.7000	4.0200	+27.619%	59	889	-21.642%
2026-01-14	3.1500	3.2000	3.1500	3.1500	+32.911%	23	868	0.000%
2026-01-07	2.3600	2.3700	2.3600	2.3700	-7.422%	6	863	+32.911%
2026-01-06	2.5600	2.5600	2.5600	2.5600	+6.224%	32	863	+23.047%
2025-12-31	2.4100	2.4100	2.4100	2.4100	-20.462%	30	863	+30.705%
2025-12-05	3.0300	3.0300	3.0300	3.0300	-0.329%	1	863	+3.960%
2025-12-04	2.7700	3.0400	2.7700	3.0400	-17.838%	9	862	+3.618%
2025-11-28	3.9300	3.9300	3.7000	3.7000	-16.667%	11	870	-14.865%
2025-11-21	4.4400	4.4400	4.4400	4.4400	+11.000%	1	881	-29.054%
2025-11-19	4.0000	4.0000	4.0000	4.0000	+2.828%	1	881	-21.250%
2025-11-17	3.8900	3.8900	3.8900	3.8900	+31.419%	1	881	-19.023%
2025-11-05	2.9600	2.9600	2.9600	2.9600	-12.426%	3	881	+6.419%
2025-11-04	3.3000	3.3800	3.3000	3.3800	+21.147%	11	881	-6.805%
2025-10-29	2.7900	2.7900	2.7600	2.7900	-1.064%	50	887	+12.903%
2025-10-28	2.4600	2.8200	2.4500	2.8200	+13.710%	22	937	+11.702%
2025-10-27	2.4800	2.4800	2.4800	2.4800	-26.190%	1	958	+27.016%
2025-10-24	3.3100	3.3600	3.3100	3.3600	+1.205%	11	958	-6.250%
2025-10-23	3.3200	3.3200	3.3200	3.3200	-9.041%	5	969	-5.120%
2025-10-21	3.6500	3.6500	3.6000	3.6500	-24.742%	13	974	-13.699%
2025-10-10	3.8300	4.8500	3.8300	4.8500	+60.066%	92	971	-35.052%
2025-10-06	3.0300	3.0300	3.0300	3.0300	+3.061%	5	926	+3.960%
2025-09-29	2.9400	2.9400	2.9400	2.9400	+5.000%	1	931	+7.143%
2025-09-22	2.7900	2.8000	2.7900	2.8000	-25.134%	5	931	+12.500%
2025-09-08	3.7600	3.7600	3.7400	3.7400	-5.556%	10	931	-15.775%
2025-09-04	3.9600	3.9600	3.9600	3.9600	-6.161%	1	921	-20.455%
2025-09-02	4.1700	4.2200	4.1700	4.2200	+2.927%	12	920	-25.355%
2025-08-25	4.1000	4.1000	4.1000	4.1000	+3.535%	1	908	-23.171%
2025-08-22	3.8800	3.9600	3.8800	3.9600	-12.195%	2	908	-20.455%
2025-08-21	4.5000	4.5100	4.5000	4.5100	-1.957%	5	910	-30.155%
2025-08-20	4.6000	4.6000	4.6000	4.6000	+13.580%	1	905	-31.522%
2025-08-18	4.0500	4.0500	4.0500	4.0500	-4.706%	4	905	-22.222%
2025-08-13	4.2500	4.2500	4.2500	4.2500	-9.958%	6	905	-25.882%
2025-08-12	4.8500	4.8500	4.7200	4.7200	-7.632%	7	899	-33.263%
2025-08-11	4.9700	5.1200	4.6600	5.1100	-2.667%	20	895	-38.356%
2025-08-08	5.2000	5.2500	5.2000	5.2500	-4.545%	4	875	-40.000%
2025-08-07	5.5000	5.5000	5.5000	5.5000	-1.961%	6	874	-42.727%
2025-08-06	5.6700	5.6700	5.6100	5.6100	+4.860%	6	868	-43.850%
2025-08-05	5.3600	5.3600	5.3500	5.3500	-1.109%	5	862	-41.121%
2025-08-04	5.5700	5.5700	5.1100	5.4100	-5.088%	24	862	-41.774%
2025-08-01	5.7000	5.7000	5.7000	5.7000	+2.334%	8	847	-44.737%
2025-07-31	4.8800	5.6700	4.3700	5.5700	+35.523%	81	839	-43.447%
2025-07-30	4.3000	4.4500	4.1100	4.1100	+2.750%	66	759	-23.358%
2025-07-29	3.9900	4.0000	3.9300	4.0000	-14.894%	10	711	-21.250%
2025-07-28	4.5000	6.1000	4.0000	4.7000	+0.213%	161	701	-32.979%
2025-07-25	4.9000	5.2000	4.6500	4.6900	+4.222%	185	550	-32.836%
2025-07-24	4.9000	4.9500	4.5000	4.5000	-9.820%	268	372	-30.000%
2025-07-22	4.9900	4.9900	4.9900	4.9900	-5.849%	1	214	-36.874%
2025-07-07	5.3000	5.3000	5.3000	5.3000	-17.188%	1	215	-40.566%
2025-06-25	6.4000	6.4000	6.4000	6.4000	-1.538%	1	216	-50.781%
2025-06-16	6.5000	6.5000	6.5000	6.5000	-2.108%	1	216	-51.538%
2025-06-09	6.6400	6.6400	6.6400	6.6400	-16.478%	1	217	-52.560%
2025-05-28	7.9500	7.9500	7.9500	7.9500	-0.625%	100	217	-60.377%
2025-05-27	8.0000	8.0000	8.0000	8.0000	+8.108%	1	122	-60.625%
2025-05-12	7.4000	7.4000	7.4000	7.4000	-15.138%	2	123	-57.432%
2025-05-09	8.7200	8.7200	8.7200	8.7200	-0.909%	2	123	-63.876%
2025-05-08	8.8000	8.8000	8.8000	8.8000	-12.438%	5	123	-64.205%
2025-05-01	9.9500	10.0500	9.9500	10.0500	-3.828%	6	124	-68.657%
2025-04-22	10.3000	10.4500	10.2500	10.4500	+0.481%	3	118	-69.856%
2025-04-14	10.4000	10.4000	10.4000	10.4000	-6.306%	1	119	-69.712%
2025-04-08	11.1000	11.1000	11.1000	11.1000	-20.714%	2	118	-71.622%
2025-04-07	14.1000	14.1000	14.0000	14.0000	+46.597%	17	120	-77.500%
2025-04-03	9.5500	9.5500	9.5500	9.5500	+36.429%	1	120	-67.016%
2025-04-01	7.0500	7.0600	6.9800	7.0000	+4.634%	12	119	-55.000%
2025-03-28	6.7500	6.7500	6.6500	6.6900	+14.359%	52	116	-52.915%
2025-02-27	5.8500	5.8500	5.8500	5.8500	+17.000%	1	122	-46.154%
2025-01-23	5.0000	5.0000	5.0000	5.0000	-27.536%	1	121	-37.000%
2025-01-08	6.9000	6.9000	6.9000	6.9000	-8.000%	1	121	-54.348%
2024-12-23	7.5000	7.5000	7.5000	7.5000	+6.383%	8	121	-58.000%
2024-11-26	7.0500	7.0500	7.0500	7.0500	-4.082%	1	129	-55.319%
2024-11-15	7.3500	7.4000	7.2500	7.3500	+2.083%	282	129	-57.143%
2024-11-14	7.2000	7.2000	7.2000	7.2000	-12.195%	14	32	-56.250%
2024-10-23	8.2500	8.2500	8.2000	8.2000	-6.818%	17	18	-61.585%
2024-09-25	8.8000	8.8000	8.8000	8.8000	0.000%	1	1	-64.205%