Dark

QCOM20261218P110
QCOM Dec 18 2026 110.00 Put (QCOM261218P00110000)
option OPRA

EOD

Jul 27, 2026

3.60-8.861%(-0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.6000	3.6000	3.6000	3.6000	-8.861%	5	1,216	0.000%
2026-07-24	4.0300	4.0300	3.8000	3.9500	-3.893%	24	1,216	-8.861%
2026-07-23	4.0000	4.2000	4.0000	4.1100	+5.385%	8	1,206	-12.409%
2026-07-22	4.0200	4.0200	3.9000	3.9000	-17.895%	21	1,202	-7.692%
2026-07-17	4.8000	4.8000	4.7500	4.7500	+8.447%	18	1,221	-24.211%
2026-07-16	4.4000	4.4000	4.2900	4.3800	+18.378%	3	1,219	-17.808%
2026-07-14	3.7000	3.7000	3.7000	3.7000	+3.352%	1	1,218	-2.703%
2026-07-13	3.5800	3.5800	3.5800	3.5800	+2.286%	1	1,217	+0.559%
2026-07-10	3.5000	3.5000	3.5000	3.5000	-18.033%	2	1,216	+2.857%
2026-07-07	4.2700	4.2700	4.2700	4.2700	-13.387%	20	1,214	-15.691%
2026-07-02	4.7700	5.0800	4.7700	4.9300	+14.651%	73	1,232	-26.978%
2026-07-01	4.3000	4.3000	4.3000	4.3000	+3.614%	15	1,232	-16.279%
2026-06-30	4.1500	4.1500	4.1500	4.1500	+5.867%	9	1,247	-13.253%
2026-06-29	3.9200	3.9200	3.9200	3.9200	+10.734%	1	1,248	-8.163%
2026-06-26	3.5400	3.5400	3.5400	3.5400	+19.192%	1	1,247	+1.695%
2026-06-25	2.9600	2.9700	2.9600	2.9700	-5.414%	5	1,247	+21.212%
2026-06-17	3.1400	3.1400	3.1400	3.1400	-3.086%	1	1,252	+14.650%
2026-06-16	3.2500	3.2500	3.2400	3.2400	-31.789%	2	1,252	+11.111%
2026-06-11	5.2200	5.2200	4.7500	4.7500	-15.631%	5	1,252	-24.211%
2026-06-10	5.2000	5.6300	5.2000	5.6300	+11.265%	40	1,255	-36.057%
2026-06-09	4.1000	5.0600	4.1000	5.0600	+40.556%	12	1,230	-28.854%
2026-06-08	3.6000	3.6000	3.6000	3.6000	0.000%	2	1,228	0.000%
2026-06-05	3.6000	3.6000	3.6000	3.6000	+14.286%	1	1,226	0.000%
2026-06-03	3.1500	3.1500	3.1500	3.1500	+10.526%	1	1,225	+14.286%
2026-06-02	2.8500	2.8500	2.8500	2.8500	+12.648%	1	1,224	+26.316%
2026-05-28	2.4000	2.5300	2.4000	2.5300	-8.000%	614	1,225	+42.292%
2026-05-27	2.0000	2.7500	2.0000	2.7500	+20.614%	5	1,189	+30.909%
2026-05-26	2.5400	2.7500	2.2800	2.2800	-0.870%	20	1,184	+57.895%
2026-05-22	2.2000	2.3000	2.2000	2.3000	-20.690%	3	1,200	+56.522%
2026-05-20	2.9300	2.9300	2.9000	2.9000	0.000%	34	1,199	+24.138%
2026-05-19	2.9000	2.9000	2.9000	2.9000	+5.455%	10	1,190	+24.138%
2026-05-18	2.9900	2.9900	2.7500	2.7500	+7.422%	14	1,190	+30.909%
2026-05-15	2.5600	2.5600	2.5600	2.5600	+0.392%	6	1,190	+40.625%
2026-05-14	2.5500	2.5500	2.5500	2.5500	+12.335%	1	1,210	+41.176%
2026-05-13	2.2700	2.2700	2.2700	2.2700	+2.252%	1	1,221	+58.590%
2026-05-12	2.0800	2.2200	2.0800	2.2200	+31.361%	7	1,221	+62.162%
2026-05-11	1.9400	1.9400	1.6900	1.6900	-7.143%	60	1,221	+113.018%
2026-05-08	1.6300	1.8200	1.6300	1.8200	-16.895%	14	1,257	+97.802%
2026-05-07	2.1600	2.1900	2.1200	2.1900	+1.389%	16	1,261	+64.384%
2026-05-06	2.4100	2.4100	2.0800	2.1600	-13.944%	10	1,261	+66.667%
2026-05-05	2.5000	2.5100	2.5000	2.5100	+8.190%	6	1,265	+43.426%
2026-05-01	2.5300	2.5300	2.3200	2.3200	-7.200%	23	1,278	+55.172%
2026-04-30	2.5000	2.5600	2.2500	2.5000	-37.500%	97	1,278	+44.000%
2026-04-29	4.2800	4.3000	4.0000	4.0000	-22.631%	6	1,312	-10.000%
2026-04-28	5.9000	5.9000	5.1700	5.1700	-6.000%	20	1,317	-30.368%
2026-04-27	5.9000	5.9000	5.5000	5.5000	+1.664%	2	1,297	-34.545%
2026-04-24	4.7800	5.5500	4.7800	5.4100	-8.305%	58	1,295	-33.457%
2026-04-22	5.9000	5.9000	5.9000	5.9000	-3.909%	3	1,247	-38.983%
2026-04-21	6.1400	6.1400	6.1400	6.1400	-9.037%	1	1,248	-41.368%
2026-04-16	6.7500	6.7500	6.7500	6.7500	-2.174%	1	1,248	-46.667%
2026-04-15	6.9500	6.9500	6.9000	6.9000	-13.208%	2	1,249	-47.826%
2026-04-13	8.1000	8.1000	7.9300	7.9500	-5.357%	16	1,251	-54.717%
2026-04-09	8.4000	8.4000	8.4000	8.4000	-5.085%	1	1,250	-57.143%
2026-04-08	8.4000	8.8500	8.3500	8.8500	-11.765%	3	1,251	-59.322%
2026-04-07	9.8500	10.0300	9.8500	10.0300	+9.498%	8	1,250	-64.108%
2026-04-06	8.9000	9.1600	8.9000	9.1600	-3.983%	2	1,248	-60.699%
2026-04-02	9.5400	9.5400	9.5400	9.5400	+7.432%	1	1,245	-62.264%
2026-03-27	8.5000	8.8800	8.5000	8.8800	+10.723%	2	1,245	-59.459%
2026-03-25	8.0000	8.0200	8.0000	8.0200	-7.604%	12	1,243	-55.112%
2026-03-24	8.1900	9.0000	8.1900	8.6800	+8.500%	97	1,253	-58.525%
2026-03-23	8.0000	8.0000	8.0000	8.0000	-6.977%	1	1,284	-55.000%
2026-03-20	8.5000	8.6000	8.4000	8.6000	+2.994%	16	1,283	-58.140%
2026-03-18	8.7500	8.7500	8.2500	8.3500	+9.150%	32	1,283	-56.886%
2026-03-17	7.6500	7.6500	7.6500	7.6500	-10.106%	10	1,311	-52.941%
2026-03-16	8.5100	8.5100	8.5100	8.5100	+10.519%	1	1,301	-57.697%
2026-03-12	7.7000	7.7000	7.7000	7.7000	+1.987%	64	1,301	-53.247%
2026-03-11	7.5500	7.5500	7.5000	7.5500	+4.861%	90	1,301	-52.318%
2026-03-09	7.2000	7.2000	7.2000	7.2000	-3.614%	10	1,211	-50.000%
2026-03-06	7.4700	7.4700	7.4700	7.4700	+6.108%	1	1,201	-51.807%
2026-03-05	6.9000	7.0400	6.9000	7.0400	+0.571%	40	1,202	-48.864%
2026-03-03	7.0500	7.0500	6.9500	7.0000	+9.375%	68	1,162	-48.571%
2026-02-17	6.4500	6.4500	6.4000	6.4000	+0.313%	5	1,123	-43.750%
2026-02-10	6.3800	6.3800	6.3800	6.3800	-5.060%	10	1,118	-43.574%
2026-02-09	6.7200	6.7200	6.7200	6.7200	-5.352%	1	1,108	-46.429%
2026-02-06	7.0000	7.1000	7.0000	7.1000	+0.709%	16	1,107	-49.296%
2026-02-05	7.4700	7.5500	7.0500	7.0500	+30.556%	22	1,095	-48.936%
2026-02-04	5.4000	5.4000	5.4000	5.4000	-8.163%	1	1,073	-33.333%
2026-02-03	5.5500	5.8800	5.5500	5.8800	+15.976%	21	1,072	-38.776%
2026-01-30	5.0700	5.0700	5.0700	5.0700	+13.933%	1	1,051	-28.994%
2026-01-27	4.4500	4.4500	4.4500	4.4500	-4.301%	1	1,050	-19.101%
2026-01-26	4.6500	4.6500	4.6500	4.6500	+6.897%	1	1,049	-22.581%
2026-01-23	4.3500	4.4000	4.3500	4.3500	-6.452%	32	1,048	-17.241%
2026-01-21	4.4000	4.6500	4.4000	4.6500	-5.102%	13	1,016	-22.581%
2026-01-20	4.9000	4.9000	4.9000	4.9000	+24.051%	1	1,003	-26.531%
2026-01-15	3.7500	3.9500	3.7500	3.9500	+7.629%	24	1,002	-8.861%
2026-01-13	3.5000	3.6700	3.5000	3.6700	+6.377%	20	978	-1.907%
2026-01-12	3.3500	3.4500	3.3500	3.4500	+13.115%	28	959	+4.348%
2026-01-09	3.0500	3.0500	3.0500	3.0500	-17.568%	1	931	+18.033%
2025-12-31	3.7000	3.7000	3.7000	3.7000	+22.517%	30	959	-2.703%
2025-12-15	3.0200	3.0200	3.0200	3.0200	-11.953%	1	959	+19.205%
2025-12-09	3.4300	3.4300	3.4300	3.4300	-3.107%	1	960	+4.956%
2025-12-05	3.5400	3.5400	3.5400	3.5400	+4.734%	1	959	+1.695%
2025-12-04	3.3800	3.3800	3.3800	3.3800	-8.649%	8	958	+6.509%
2025-12-03	3.7000	3.7000	3.7000	3.7000	-21.610%	2	966	-2.703%
2025-11-28	4.7200	4.7200	4.7200	4.7200	-3.673%	10	964	-23.729%
2025-11-25	4.9000	4.9000	4.9000	4.9000	-5.950%	1	974	-26.531%
2025-11-21	5.2100	5.2100	5.2100	5.2100	-3.340%	1	973	-30.902%
2025-11-18	5.3900	5.3900	5.3900	5.3900	+48.895%	5	973	-33.210%
2025-11-17	3.6200	3.6200	3.6200	3.6200	+0.556%	1	978	-0.552%
2025-11-12	3.6000	3.6000	3.6000	3.6000	-12.195%	1	977	0.000%
2025-11-10	4.1000	4.1000	4.1000	4.1000	+2.500%	2	978	-12.195%
2025-11-06	4.0000	4.0000	4.0000	4.0000	+8.108%	1	980	-10.000%
2025-11-05	3.9500	3.9500	3.4500	3.7000	-9.314%	41	979	-2.703%
2025-11-04	4.0800	4.0800	4.0800	4.0800	+21.429%	10	938	-11.765%
2025-10-29	3.3600	3.3600	3.3300	3.3600	+3.385%	50	943	+7.143%
2025-10-28	3.0100	3.3500	3.0000	3.2500	+6.908%	64	993	+10.769%
2025-10-27	3.0400	3.0400	3.0400	3.0400	-23.810%	1	1,004	+18.421%
2025-10-24	4.0200	4.0600	3.9900	3.9900	-1.238%	12	1,004	-9.774%
2025-10-23	4.0400	4.0400	4.0400	4.0400	-28.496%	5	1,010	-10.891%
2025-10-10	4.6400	5.7500	4.6400	5.6500	+51.882%	115	1,017	-36.283%
2025-10-06	3.7200	3.7200	3.7200	3.7200	+1.918%	5	961	-3.226%
2025-09-29	3.6500	3.6500	3.6500	3.6500	+2.528%	1	966	-1.370%
2025-09-19	3.5600	3.5600	3.5600	3.5600	+1.425%	10	966	+1.124%
2025-09-18	3.5100	3.5100	3.5100	3.5100	-21.652%	2	976	+2.564%
2025-09-08	4.4600	4.4800	4.4600	4.4800	-1.538%	10	974	-19.643%
2025-09-04	4.8100	4.8100	4.5500	4.5500	-9.363%	16	964	-20.879%
2025-09-02	5.0400	5.2200	4.9600	5.0200	+11.556%	35	979	-28.287%
2025-08-29	4.5000	4.5000	4.5000	4.5000	-2.386%	15	967	-20.000%
2025-08-27	4.6100	4.6100	4.6100	4.6100	-7.800%	10	967	-21.909%
2025-08-25	5.0000	5.0000	5.0000	5.0000	+4.167%	15	957	-28.000%
2025-08-22	4.7200	4.8000	4.7100	4.8000	-9.944%	17	942	-25.000%
2025-08-21	5.4100	5.5000	5.3300	5.3300	+8.333%	21	959	-32.458%
2025-08-15	4.9700	4.9700	4.9200	4.9200	-0.203%	2	940	-26.829%
2025-08-14	4.9300	4.9300	4.9300	4.9300	-3.333%	10	940	-26.978%
2025-08-13	5.1000	5.1000	5.1000	5.1000	-17.073%	5	950	-29.412%
2025-08-11	5.9900	6.1600	5.7000	6.1500	-2.381%	20	950	-41.463%
2025-08-08	6.2400	6.3000	6.2400	6.3000	-3.817%	11	930	-42.857%
2025-08-07	6.5500	6.5500	6.5500	6.5500	-2.239%	2	919	-45.038%
2025-08-06	6.8000	6.8000	6.7000	6.7000	+3.715%	6	919	-46.269%
2025-08-04	6.5000	6.5000	6.1000	6.4600	-1.973%	20	914	-44.272%
2025-08-01	6.5900	6.5900	6.5900	6.5900	-0.902%	8	903	-45.372%
2025-07-31	5.6800	6.7300	5.3700	6.6500	+33.267%	83	896	-45.865%
2025-07-30	5.1600	5.3000	4.9600	4.9900	+4.612%	60	888	-27.856%
2025-07-29	4.8600	4.8600	4.7000	4.7700	-13.743%	19	883	-24.528%
2025-07-28	5.3300	6.9200	4.8000	5.5300	-0.718%	157	883	-34.901%
2025-07-25	5.7900	6.0900	5.5200	5.5700	+3.724%	185	732	-35.368%
2025-07-24	5.8000	5.8500	5.3700	5.3700	-4.107%	268	571	-32.961%
2025-07-21	5.6000	5.6000	5.6000	5.6000	-18.841%	1	315	-35.714%
2025-07-14	6.9000	6.9000	6.9000	6.9000	-9.091%	1	316	-47.826%
2025-07-01	6.7000	7.5900	6.7000	7.5900	+15.000%	2	315	-52.569%
2025-06-30	6.1800	6.6000	5.8100	6.6000	-1.493%	4	315	-45.455%
2025-06-27	5.4000	6.7000	5.4000	6.7000	-9.459%	2	315	-46.269%
2025-06-25	6.3500	7.4000	6.3500	7.4000	-4.516%	2	315	-51.351%
2025-06-16	7.7500	7.7500	7.7500	7.7500	+6.897%	1	315	-53.548%
2025-06-11	7.2500	7.2500	7.2500	7.2500	-0.412%	1	316	-50.345%
2025-06-10	7.5000	7.5500	7.2800	7.2800	-4.211%	9	317	-50.549%
2025-06-09	7.6000	7.6000	7.6000	7.6000	-11.111%	1	321	-52.632%
2025-06-06	8.5500	8.5500	8.5500	8.5500	-4.576%	2	322	-57.895%
2025-05-27	8.9600	8.9600	8.9600	8.9600	-13.846%	77	322	-59.821%
2025-05-23	10.3700	10.4500	10.2500	10.4000	+6.667%	92	318	-65.385%
2025-05-22	9.7500	9.7500	9.7500	9.7500	+3.613%	1	318	-63.077%
2025-05-15	7.9900	9.4100	7.9900	9.4100	-13.272%	53	318	-61.743%
2025-05-07	10.8000	10.8500	10.6000	10.8500	-6.867%	18	319	-66.820%
2025-05-01	11.3200	11.6500	11.3200	11.6500	+18.274%	114	337	-69.099%
2025-04-25	9.8300	9.8500	9.7700	9.8500	-1.104%	314	377	-63.452%
2025-04-24	9.9600	9.9600	9.9600	9.9600	-9.041%	7	220	-63.855%
2025-04-23	10.9500	11.1900	10.8900	10.9500	-27.000%	198	218	-67.123%
2025-04-10	15.0000	15.0000	15.0000	15.0000	+20.968%	1	117	-76.000%
2025-04-08	12.4000	12.4000	12.4000	12.4000	+50.485%	1	116	-70.968%
2025-04-01	8.3500	8.3500	8.2300	8.2400	+4.304%	6	117	-56.311%
2025-03-31	8.0000	8.0000	7.9000	7.9000	+0.254%	8	115	-54.430%
2025-03-28	7.9200	7.9200	7.8500	7.8800	+41.982%	24	112	-54.315%
2025-02-21	5.5500	5.5500	5.5500	5.5500	+3.738%	2	114	-35.135%
2025-01-24	5.3500	5.3500	5.3500	5.3500	-35.542%	4	113	-32.710%
2024-11-26	8.3000	8.3000	8.3000	8.3000	-4.046%	1	112	-56.627%
2024-11-15	8.5000	8.6500	8.5000	8.6500	-8.466%	16	112	-58.382%
2024-10-30	9.3000	9.4500	9.3000	9.4500	0.000%	2	104	-61.905%
2024-10-23	9.4500	9.4500	9.4500	9.4500	-5.500%	1	102	-61.905%
2024-09-18	10.0000	10.0000	10.0000	10.0000	-5.213%	1	101	-64.000%
2024-09-17	10.5500	10.5500	10.5500	10.5500	0.000%	100	100	-65.877%