Dark

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

EOD

Sep 10, 2026

0.5100+10.870%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5000	0.5100	0.5000	0.5100	+10.870%	2	2,022	0.000%
2026-09-09	0.4600	0.4600	0.4600	0.4600	0.000%	1	2,021	+10.870%
2026-09-04	0.4600	0.4600	0.4600	0.4600	-28.125%	2	2,022	+10.870%
2026-09-02	0.6700	0.6700	0.6300	0.6400	0.000%	206	2,022	-20.313%
2026-09-01	0.7100	0.7700	0.6400	0.6400	-11.111%	12	1,888	-20.313%
2026-08-31	0.7200	0.7200	0.7200	0.7200	-13.253%	1	1,888	-29.167%
2026-08-27	0.8300	0.8300	0.8300	0.8300	-8.791%	3	1,888	-38.554%
2026-08-26	0.9100	0.9100	0.9100	0.9100	-12.500%	1	1,891	-43.956%
2026-08-25	1.0400	1.0400	1.0400	1.0400	-1.887%	1	1,891	-50.962%
2026-08-24	1.2000	1.2000	1.0600	1.0600	-7.826%	5	1,890	-51.887%
2026-08-21	1.0700	1.1500	1.0700	1.1500	+2.679%	4	1,886	-55.652%
2026-08-20	1.1200	1.1200	1.1200	1.1200	-10.400%	1	1,884	-54.464%
2026-08-18	1.3600	1.3600	1.2500	1.2500	+7.759%	2	1,885	-59.200%
2026-08-17	1.1000	1.1600	1.1000	1.1600	-17.143%	13	1,883	-56.034%
2026-08-12	1.3300	1.4000	1.3300	1.4000	-14.634%	26	1,883	-63.571%
2026-08-11	1.7400	1.7400	1.6400	1.6400	-6.286%	21	1,880	-68.902%
2026-08-10	1.8000	1.8000	1.7500	1.7500	-6.417%	6	1,900	-70.857%
2026-08-07	2.2700	2.2700	1.8700	1.8700	-22.407%	15	1,899	-72.727%
2026-08-06	2.7000	2.7000	2.4100	2.4100	-12.044%	11	1,902	-78.838%
2026-08-04	2.9600	2.9600	2.7400	2.7400	-24.932%	16	1,902	-81.387%
2026-08-03	3.6500	3.6500	3.6500	3.6500	-3.947%	1	1,896	-86.027%
2026-07-31	3.7600	3.8000	3.7600	3.8000	+7.042%	3	1,896	-86.579%
2026-07-30	4.2200	4.2200	3.5500	3.5500	+3.801%	5	1,893	-85.634%
2026-07-29	3.4000	3.4200	3.4000	3.4200	+3.636%	4	1,894	-85.088%
2026-07-28	3.0500	3.3000	3.0400	3.3000	+4.762%	4	1,892	-84.545%
2026-07-22	3.1500	3.1500	3.1500	3.1500	-2.477%	1	1,891	-83.810%
2026-07-21	3.2300	3.2300	3.2300	3.2300	-7.184%	4	1,891	-84.211%
2026-07-20	3.5500	3.5500	3.4800	3.4800	+1.458%	14	1,895	-85.345%
2026-07-16	3.4500	3.4500	3.4300	3.4300	+3.939%	5	1,881	-85.131%
2026-07-15	3.3000	3.3000	3.3000	3.3000	+10.000%	1	1,878	-84.545%
2026-07-14	3.0000	3.0000	3.0000	3.0000	+3.093%	2	1,877	-83.000%
2026-07-13	2.9100	2.9100	2.9100	2.9100	-13.134%	25	1,877	-82.474%
2026-07-07	3.5600	3.5600	3.3500	3.3500	-8.719%	18	1,892	-84.776%
2026-07-06	3.6700	3.6700	3.6700	3.6700	+9.552%	1	1,888	-86.104%
2026-06-30	3.3500	3.3500	3.3500	3.3500	+16.725%	2	1,887	-84.776%
2026-06-26	2.8700	2.8700	2.8700	2.8700	+18.595%	1	1,885	-82.230%
2026-06-25	2.6000	2.6000	2.4100	2.4200	-29.240%	11	1,886	-78.926%
2026-06-24	3.4200	3.4200	3.4200	3.4200	+6.542%	1	1,891	-85.088%
2026-06-23	3.2100	3.2100	3.2100	3.2100	+34.874%	5	1,891	-84.112%
2026-06-22	2.3800	2.3800	2.3800	2.3800	-7.752%	10	1,886	-78.571%
2026-06-17	2.5800	2.5800	2.5800	2.5800	-21.818%	1	1,882	-80.233%
2026-06-12	3.4000	3.4000	3.2500	3.3000	-12.000%	7	1,882	-84.545%
2026-06-11	3.7500	3.7500	3.7500	3.7500	+17.188%	5	1,882	-86.400%
2026-06-05	3.2000	3.2000	3.2000	3.2000	+36.170%	1	1,887	-84.063%
2026-06-03	2.3500	2.3500	2.3500	2.3500	-2.490%	1	1,886	-78.298%
2026-06-01	2.4100	2.4100	2.4100	2.4100	+32.418%	4	1,885	-78.838%
2026-05-28	1.8200	1.8200	1.8200	1.8200	0.000%	600	1,885	-71.978%
2026-05-26	1.8500	1.8500	1.8200	1.8200	-6.667%	17	1,286	-71.978%
2026-05-22	2.9700	2.9700	1.9500	1.9500	-15.948%	10	1,303	-73.846%
2026-05-20	2.4100	2.4100	2.3200	2.3200	-4.527%	23	1,303	-78.017%
2026-05-18	2.4300	2.4300	2.4300	2.4300	+19.704%	10	1,303	-79.012%
2026-05-15	2.0300	2.0300	2.0300	2.0300	-18.800%	6	1,303	-74.877%
2026-05-14	2.5000	2.5000	2.5000	2.5000	+47.929%	1	1,313	-79.600%
2026-05-13	1.6900	1.6900	1.6900	1.6900	-0.588%	10	1,323	-69.822%
2026-05-12	1.7000	1.7000	1.7000	1.7000	+25.926%	2	1,323	-70.000%
2026-05-11	1.3500	1.3500	1.3500	1.3500	-7.534%	36	1,323	-62.222%
2026-05-08	1.6300	1.6300	1.4000	1.4600	-18.436%	6	1,323	-65.068%
2026-05-07	1.5800	1.7900	1.5800	1.7900	+1.130%	16	1,323	-71.508%
2026-05-06	1.8000	1.8000	1.7700	1.7700	-12.808%	8	1,320	-71.186%
2026-05-05	2.0300	2.0300	2.0300	2.0300	+1.500%	2	1,326	-74.877%
2026-04-30	2.2500	2.3000	1.9800	2.0000	-41.176%	5	1,324	-74.500%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-20.000%	1	1,328	-85.000%
2026-04-28	4.8000	4.8000	4.2000	4.2500	-16.667%	202	1,329	-88.000%
2026-04-17	5.1000	5.1000	5.1000	5.1000	-11.150%	1	1,129	-90.000%
2026-04-16	5.7400	5.7400	5.7400	5.7400	-16.204%	1	1,129	-91.115%
2026-04-13	6.8500	6.8500	6.8500	6.8500	-2.975%	8	1,129	-92.555%
2026-04-09	7.0600	7.0600	7.0600	7.0600	-0.563%	156	1,121	-92.776%
2026-04-08	6.8500	7.1000	6.8500	7.1000	-14.970%	5	980	-92.817%
2026-04-07	7.9000	8.3500	7.9000	8.3500	+15.172%	3	975	-93.892%
2026-04-06	7.3500	7.3500	7.2500	7.2500	+7.407%	6	974	-92.966%
2026-03-25	6.7500	6.7500	6.7500	6.7500	-5.726%	1	971	-92.444%
2026-03-24	7.6200	7.6200	7.1600	7.1600	-1.918%	93	970	-92.877%
2026-03-18	7.3000	7.3000	7.3000	7.3000	+21.061%	30	970	-93.014%
2026-03-09	6.3000	6.3000	6.0300	6.0300	-5.338%	101	970	-91.542%
2026-03-06	6.3700	6.3700	6.3700	6.3700	+14.775%	1	997	-91.994%
2026-03-05	5.6000	5.6000	5.5500	5.5500	-3.478%	11	998	-90.811%
2026-03-04	5.7500	5.7500	5.7500	5.7500	0.000%	1	1,003	-91.130%
2026-03-03	5.8000	5.8000	5.7500	5.7500	+29.213%	53	1,003	-91.130%
2026-02-26	4.4500	4.4500	4.4500	4.4500	-15.238%	29	971	-88.539%
2026-02-17	5.3000	5.3000	5.2500	5.2500	-4.545%	5	949	-90.286%
2026-02-12	5.3500	5.5000	5.3500	5.5000	+5.163%	29	944	-90.727%
2026-02-10	5.2300	5.2300	5.2300	5.2300	-6.607%	10	931	-90.249%
2026-02-09	5.7900	6.0200	5.6000	5.6000	-2.946%	10	921	-90.893%
2026-02-06	5.7300	5.7700	5.7300	5.7700	-3.833%	2	922	-91.161%
2026-02-05	6.3200	6.3200	5.8800	6.0000	+40.515%	41	924	-91.500%
2026-02-04	4.2700	4.2700	4.2700	4.2700	-5.111%	3	896	-88.056%
2026-02-03	4.5000	4.5000	4.5000	4.5000	-2.597%	20	896	-88.667%
2026-01-28	3.9900	4.6200	3.9900	4.6200	+29.050%	2	890	-88.961%
2026-01-27	3.5800	3.5800	3.5800	3.5800	-10.945%	1	890	-85.754%
2026-01-20	3.8000	4.0200	3.7000	4.0200	+27.619%	59	889	-87.313%
2026-01-14	3.1500	3.2000	3.1500	3.1500	+32.911%	23	868	-83.810%
2026-01-07	2.3600	2.3700	2.3600	2.3700	-7.422%	6	863	-78.481%
2026-01-06	2.5600	2.5600	2.5600	2.5600	+6.224%	32	863	-80.078%
2025-12-31	2.4100	2.4100	2.4100	2.4100	-20.462%	30	863	-78.838%
2025-12-05	3.0300	3.0300	3.0300	3.0300	-0.329%	1	863	-83.168%
2025-12-04	2.7700	3.0400	2.7700	3.0400	-17.838%	9	862	-83.224%
2025-11-28	3.9300	3.9300	3.7000	3.7000	-16.667%	11	870	-86.216%
2025-11-21	4.4400	4.4400	4.4400	4.4400	+11.000%	1	881	-88.514%
2025-11-19	4.0000	4.0000	4.0000	4.0000	+2.828%	1	881	-87.250%
2025-11-17	3.8900	3.8900	3.8900	3.8900	+31.419%	1	881	-86.889%
2025-11-05	2.9600	2.9600	2.9600	2.9600	-12.426%	3	881	-82.770%
2025-11-04	3.3000	3.3800	3.3000	3.3800	+21.147%	11	881	-84.911%
2025-10-29	2.7900	2.7900	2.7600	2.7900	-1.064%	50	887	-81.720%
2025-10-28	2.4600	2.8200	2.4500	2.8200	+13.710%	22	937	-81.915%
2025-10-27	2.4800	2.4800	2.4800	2.4800	-26.190%	1	958	-79.435%
2025-10-24	3.3100	3.3600	3.3100	3.3600	+1.205%	11	958	-84.821%
2025-10-23	3.3200	3.3200	3.3200	3.3200	-9.041%	5	969	-84.639%
2025-10-21	3.6500	3.6500	3.6000	3.6500	-24.742%	13	974	-86.027%
2025-10-10	3.8300	4.8500	3.8300	4.8500	+60.066%	92	971	-89.485%
2025-10-06	3.0300	3.0300	3.0300	3.0300	+3.061%	5	926	-83.168%
2025-09-29	2.9400	2.9400	2.9400	2.9400	+5.000%	1	931	-82.653%
2025-09-22	2.7900	2.8000	2.7900	2.8000	-25.134%	5	931	-81.786%
2025-09-08	3.7600	3.7600	3.7400	3.7400	-5.556%	10	931	-86.364%
2025-09-04	3.9600	3.9600	3.9600	3.9600	-6.161%	1	921	-87.121%
2025-09-02	4.1700	4.2200	4.1700	4.2200	+2.927%	12	920	-87.915%
2025-08-25	4.1000	4.1000	4.1000	4.1000	+3.535%	1	908	-87.561%
2025-08-22	3.8800	3.9600	3.8800	3.9600	-12.195%	2	908	-87.121%
2025-08-21	4.5000	4.5100	4.5000	4.5100	-1.957%	5	910	-88.692%
2025-08-20	4.6000	4.6000	4.6000	4.6000	+13.580%	1	905	-88.913%
2025-08-18	4.0500	4.0500	4.0500	4.0500	-4.706%	4	905	-87.407%
2025-08-13	4.2500	4.2500	4.2500	4.2500	-9.958%	6	905	-88.000%
2025-08-12	4.8500	4.8500	4.7200	4.7200	-7.632%	7	899	-89.195%
2025-08-11	4.9700	5.1200	4.6600	5.1100	-2.667%	20	895	-90.020%
2025-08-08	5.2000	5.2500	5.2000	5.2500	-4.545%	4	875	-90.286%
2025-08-07	5.5000	5.5000	5.5000	5.5000	-1.961%	6	874	-90.727%
2025-08-06	5.6700	5.6700	5.6100	5.6100	+4.860%	6	868	-90.909%
2025-08-05	5.3600	5.3600	5.3500	5.3500	-1.109%	5	862	-90.467%
2025-08-04	5.5700	5.5700	5.1100	5.4100	-5.088%	24	862	-90.573%
2025-08-01	5.7000	5.7000	5.7000	5.7000	+2.334%	8	847	-91.053%
2025-07-31	4.8800	5.6700	4.3700	5.5700	+35.523%	81	839	-90.844%
2025-07-30	4.3000	4.4500	4.1100	4.1100	+2.750%	66	759	-87.591%
2025-07-29	3.9900	4.0000	3.9300	4.0000	-14.894%	10	711	-87.250%
2025-07-28	4.5000	6.1000	4.0000	4.7000	+0.213%	161	701	-89.149%
2025-07-25	4.9000	5.2000	4.6500	4.6900	+4.222%	185	550	-89.126%
2025-07-24	4.9000	4.9500	4.5000	4.5000	-9.820%	268	372	-88.667%
2025-07-22	4.9900	4.9900	4.9900	4.9900	-5.849%	1	214	-89.780%
2025-07-07	5.3000	5.3000	5.3000	5.3000	-17.188%	1	215	-90.377%
2025-06-25	6.4000	6.4000	6.4000	6.4000	-1.538%	1	216	-92.031%
2025-06-16	6.5000	6.5000	6.5000	6.5000	-2.108%	1	216	-92.154%
2025-06-09	6.6400	6.6400	6.6400	6.6400	-16.478%	1	217	-92.319%
2025-05-28	7.9500	7.9500	7.9500	7.9500	-0.625%	100	217	-93.585%
2025-05-27	8.0000	8.0000	8.0000	8.0000	+8.108%	1	122	-93.625%
2025-05-12	7.4000	7.4000	7.4000	7.4000	-15.138%	2	123	-93.108%
2025-05-09	8.7200	8.7200	8.7200	8.7200	-0.909%	2	123	-94.151%
2025-05-08	8.8000	8.8000	8.8000	8.8000	-12.438%	5	123	-94.205%
2025-05-01	9.9500	10.0500	9.9500	10.0500	-3.828%	6	124	-94.925%
2025-04-22	10.3000	10.4500	10.2500	10.4500	+0.481%	3	118	-95.120%
2025-04-14	10.4000	10.4000	10.4000	10.4000	-6.306%	1	119	-95.096%
2025-04-08	11.1000	11.1000	11.1000	11.1000	-20.714%	2	118	-95.405%
2025-04-07	14.1000	14.1000	14.0000	14.0000	+46.597%	17	120	-96.357%
2025-04-03	9.5500	9.5500	9.5500	9.5500	+36.429%	1	120	-94.660%
2025-04-01	7.0500	7.0600	6.9800	7.0000	+4.634%	12	119	-92.714%
2025-03-28	6.7500	6.7500	6.6500	6.6900	+14.359%	52	116	-92.377%
2025-02-27	5.8500	5.8500	5.8500	5.8500	+17.000%	1	122	-91.282%
2025-01-23	5.0000	5.0000	5.0000	5.0000	-27.536%	1	121	-89.800%
2025-01-08	6.9000	6.9000	6.9000	6.9000	-8.000%	1	121	-92.609%
2024-12-23	7.5000	7.5000	7.5000	7.5000	+6.383%	8	121	-93.200%
2024-11-26	7.0500	7.0500	7.0500	7.0500	-4.082%	1	129	-92.766%
2024-11-15	7.3500	7.4000	7.2500	7.3500	+2.083%	282	129	-93.061%
2024-11-14	7.2000	7.2000	7.2000	7.2000	-12.195%	14	32	-92.917%
2024-10-23	8.2500	8.2500	8.2000	8.2000	-6.818%	17	18	-93.780%
2024-09-25	8.8000	8.8000	8.8000	8.8000	0.000%	1	1	-94.205%