Dark

QCOM20261218P115
QCOM Dec 18 2026 115.00 Put (QCOM261218P00115000)
option OPRA

EOD

Sep 10, 2026

0.8300-17.000%(-0.1700)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1000	1.1000	0.8300	0.8300	-17.000%	13	1,670	0.000%
2026-09-09	0.9500	1.0000	0.9500	1.0000	-2.913%	3	1,670	-17.000%
2026-09-08	0.9400	1.0500	0.9400	1.0300	-3.738%	7	1,672	-19.417%
2026-09-04	0.9700	1.0700	0.9700	1.0700	+0.943%	3	1,672	-22.430%
2026-09-03	1.0500	1.0600	1.0200	1.0600	-7.826%	4	1,672	-21.698%
2026-09-02	1.1500	1.2000	1.1400	1.1500	-8.000%	6	1,674	-27.826%
2026-09-01	1.2800	1.2800	1.2100	1.2500	+8.696%	10	1,674	-33.600%
2026-08-31	1.2000	1.3100	1.1500	1.1500	-17.266%	7	1,673	-27.826%
2026-08-28	1.6000	1.6000	1.3900	1.3900	-20.571%	11	1,674	-40.288%
2026-08-26	1.7500	1.7500	1.7500	1.7500	-23.913%	1	1,666	-52.571%
2026-08-24	2.3000	2.3000	2.3000	2.3000	+14.428%	2	1,665	-63.913%
2026-08-21	2.0100	2.0100	2.0100	2.0100	+5.789%	2	1,663	-58.706%
2026-08-20	1.9000	1.9000	1.9000	1.9000	-9.524%	1	1,661	-56.316%
2026-08-19	2.1000	2.1000	2.1000	2.1000	-12.863%	1	1,660	-60.476%
2026-08-18	2.4800	2.4800	2.4100	2.4100	+9.545%	22	1,661	-65.560%
2026-08-17	2.1200	2.2000	2.1200	2.2000	-10.569%	4	1,641	-62.273%
2026-08-14	2.4600	2.4600	2.4600	2.4600	-4.280%	4	1,644	-66.260%
2026-08-13	2.5100	2.5700	2.3500	2.5700	+3.629%	413	1,644	-67.704%
2026-08-12	2.4400	2.4800	2.4400	2.4800	-10.145%	3	1,240	-66.532%
2026-08-11	2.8100	2.8100	2.7600	2.7600	-8.000%	17	1,238	-69.928%
2026-08-10	3.0000	3.0000	3.0000	3.0000	-6.250%	2	1,254	-72.333%
2026-08-07	3.5000	3.5000	3.2000	3.2000	-21.951%	6	1,252	-74.063%
2026-08-06	4.1000	4.2000	4.1000	4.1000	-9.890%	30	1,257	-79.756%
2026-08-05	4.4500	4.7000	4.4500	4.5500	+2.247%	30	1,228	-81.758%
2026-08-04	4.7500	4.8000	4.4500	4.4500	-25.833%	110	1,209	-81.348%
2026-08-03	6.1100	6.1100	6.0000	6.0000	-0.826%	4	1,213	-86.167%
2026-07-31	6.3800	6.3800	5.9500	6.0500	+7.080%	7	1,209	-86.281%
2026-07-30	6.1000	6.2100	5.6500	5.6500	-5.833%	55	1,207	-85.310%
2026-07-29	5.7000	6.0000	5.0500	6.0000	+16.959%	26	1,178	-86.167%
2026-07-28	4.9700	5.1300	4.7500	5.1300	+8.000%	6	1,160	-83.821%
2026-07-22	4.7500	4.7500	4.7500	4.7500	-7.407%	1	1,155	-82.526%
2026-07-21	5.1300	5.1300	5.1300	5.1300	+1.584%	1	1,154	-83.821%
2026-07-20	5.0700	5.3000	5.0500	5.0500	-11.404%	21	1,153	-83.564%
2026-07-17	5.8000	5.9500	5.7000	5.7000	+7.547%	62	1,153	-85.439%
2026-07-16	5.2700	5.3000	5.2700	5.3000	+6.000%	59	1,114	-84.340%
2026-07-15	5.0000	5.0000	5.0000	5.0000	+13.122%	1	1,083	-83.400%
2026-07-10	4.4200	4.4200	4.4200	4.4200	-13.840%	10	1,082	-81.222%
2026-07-07	4.9300	5.1300	4.9300	5.1300	-14.925%	2	1,072	-83.821%
2026-07-02	5.2200	6.1100	5.2200	6.0300	+23.061%	62	1,037	-86.235%
2026-06-30	5.0000	5.0300	4.9000	4.9000	-2.970%	25	1,037	-83.061%
2026-06-29	5.0500	5.0500	5.0500	5.0500	+8.137%	1	1,017	-83.564%
2026-06-26	4.3500	4.6700	4.3500	4.6700	+22.251%	2	1,017	-82.227%
2026-06-25	3.6000	3.8200	3.6000	3.8200	-21.399%	2	1,015	-78.272%
2026-06-24	5.2000	5.2000	4.8600	4.8600	+2.532%	20	1,016	-82.922%
2026-06-23	4.7600	4.7600	4.7200	4.7400	+34.659%	26	1,011	-82.489%
2026-06-22	3.7500	3.7500	3.5200	3.5200	-10.886%	2	995	-76.420%
2026-06-17	3.9500	3.9500	3.9500	3.9500	+3.133%	1	996	-78.987%
2026-06-16	3.8300	3.8300	3.8300	3.8300	-4.489%	1	996	-78.329%
2026-06-15	4.0100	4.0100	4.0100	4.0100	-18.163%	1	995	-79.302%
2026-06-12	5.4700	5.4700	4.9000	4.9000	-25.758%	2	995	-83.061%
2026-06-10	6.6000	6.6000	6.6000	6.6000	+47.321%	4	995	-87.424%
2026-06-08	4.3900	4.4800	4.3800	4.4800	+3.704%	26	992	-81.473%
2026-06-05	4.4700	4.4700	4.3100	4.3200	+23.429%	60	992	-80.787%
2026-06-04	3.5000	3.5000	3.5000	3.5000	-4.110%	1	940	-76.286%
2026-06-01	3.7500	3.7500	3.6500	3.6500	+33.212%	26	940	-77.260%
2026-05-28	3.0500	3.0500	2.7400	2.7400	-19.412%	10	931	-69.708%
2026-05-27	3.3500	3.4000	3.3000	3.4000	+19.298%	362	1,289	-75.588%
2026-05-26	2.8500	2.8500	2.8500	2.8500	-3.061%	4	1,034	-70.877%
2026-05-22	2.9300	2.9400	2.9300	2.9400	-17.183%	6	1,034	-71.769%
2026-05-21	3.5500	3.5500	3.5500	3.5500	-2.740%	4	1,034	-76.620%
2026-05-19	3.6500	3.6500	3.6500	3.6500	+12.308%	4	1,034	-77.260%
2026-05-14	3.2500	3.2500	3.2500	3.2500	+33.745%	1	1,034	-74.462%
2026-05-13	2.6500	2.6500	2.4300	2.4300	+16.827%	7	1,035	-65.844%
2026-05-08	2.2000	2.2000	2.0800	2.0800	-7.556%	6	1,035	-60.096%
2026-05-07	2.7200	2.7200	2.2500	2.2500	-13.462%	7	1,031	-63.111%
2026-05-06	2.8800	2.8800	2.5000	2.6000	-14.754%	16	1,037	-68.077%
2026-05-05	3.0500	3.0500	3.0500	3.0500	+3.741%	20	1,045	-72.787%
2026-05-01	2.9400	2.9400	2.9400	2.9400	-6.070%	2	1,064	-71.769%
2026-04-30	4.0000	4.0000	2.7700	3.1300	-38.627%	120	1,064	-73.482%
2026-04-29	5.6400	5.6400	5.0500	5.1000	-19.176%	9	1,164	-83.725%
2026-04-28	6.8500	6.8500	6.3000	6.3100	-6.657%	5	1,165	-86.846%
2026-04-27	6.7000	7.0000	6.7000	6.7600	-2.029%	45	1,165	-87.722%
2026-04-24	7.0600	7.0600	6.9000	6.9000	-8.123%	11	1,165	-87.971%
2026-04-23	7.5100	7.5100	7.5100	7.5100	+0.805%	10	1,165	-88.948%
2026-04-22	7.4500	7.4500	7.4500	7.4500	-1.325%	8	1,165	-88.859%
2026-04-17	7.5500	7.5500	7.5500	7.5500	-7.927%	2	1,173	-89.007%
2026-04-16	8.1900	8.2000	8.1500	8.2000	-1.796%	7	1,175	-89.878%
2026-04-15	8.3500	8.3500	8.3500	8.3500	-6.704%	1	1,170	-90.060%
2026-04-14	8.9000	8.9500	8.9000	8.9500	-10.410%	5	1,170	-90.726%
2026-04-13	9.9900	9.9900	9.9900	9.9900	-1.089%	1	1,172	-91.692%
2026-04-09	10.1500	10.1500	10.1000	10.1000	-4.717%	170	1,183	-91.782%
2026-04-08	10.6000	10.6000	10.6000	10.6000	-8.225%	2	1,282	-92.170%
2026-04-07	11.3200	11.9500	11.3200	11.5500	+12.463%	158	1,280	-92.814%
2026-04-01	10.2700	10.2700	10.2700	10.2700	-3.568%	1	1,154	-91.918%
2026-03-27	10.6500	10.6500	10.6500	10.6500	+10.363%	1	1,153	-92.207%
2026-03-26	9.6500	9.6500	9.4500	9.6500	-1.026%	129	1,152	-91.399%
2026-03-25	9.6000	9.7500	9.6000	9.7500	-5.340%	3	1,121	-91.487%
2026-03-23	10.5000	10.5500	10.3000	10.3000	+1.980%	214	1,118	-91.942%
2026-03-20	9.9500	10.2000	9.9500	10.1000	+3.061%	260	1,002	-91.782%
2026-03-19	9.7500	9.8500	9.7500	9.8000	+3.924%	94	939	-91.531%
2026-03-17	9.3800	9.4500	9.0900	9.4300	-7.094%	83	888	-91.198%
2026-03-13	10.1700	10.1700	10.1500	10.1500	+10.326%	2	853	-91.823%
2026-03-11	8.5400	9.2000	8.5400	9.2000	+6.977%	16	852	-90.978%
2026-03-09	9.0300	9.1200	8.3000	8.6000	-3.371%	393	849	-90.349%
2026-03-06	8.9000	8.9000	8.9000	8.9000	+10.559%	1	791	-90.674%
2026-03-04	8.0500	8.0500	8.0500	8.0500	+11.806%	22	790	-89.689%
2026-02-24	7.2000	7.2000	7.2000	7.2000	-6.494%	1	768	-88.472%
2026-02-18	7.7000	7.7000	7.7000	7.7000	-4.348%	2	769	-89.221%
2026-02-10	8.0500	8.0500	8.0500	8.0500	+0.124%	1	767	-89.689%
2026-02-09	8.0500	8.1000	8.0000	8.0400	-4.057%	264	767	-89.677%
2026-02-06	8.3800	8.3800	8.3800	8.3800	-1.988%	100	545	-90.095%
2026-02-05	9.7500	9.7500	8.4700	8.5500	+40.164%	3	539	-90.292%
2026-01-30	6.1000	6.1000	6.1000	6.1000	+5.172%	225	536	-86.393%
2026-01-21	5.8000	5.8000	5.8000	5.8000	+40.777%	1	311	-85.690%
2026-01-13	4.1200	4.1200	4.1200	4.1200	+4.835%	2	312	-79.854%
2026-01-12	3.9300	3.9300	3.9300	3.9300	+12.286%	2	310	-78.880%
2026-01-08	3.4500	3.5000	3.4500	3.5000	+1.449%	34	308	-76.286%
2026-01-07	3.6000	3.6000	3.4500	3.4500	-8.730%	2	274	-75.942%
2025-12-31	3.7800	3.7800	3.7800	3.7800	+2.162%	48	235	-78.042%
2025-12-30	3.7000	3.7000	3.7000	3.7000	+4.225%	18	235	-77.568%
2025-12-11	3.5500	3.5500	3.5500	3.5500	-31.068%	2	217	-76.620%
2025-11-17	5.1500	5.1500	5.1500	5.1500	+11.957%	5	215	-83.883%
2025-11-11	4.6000	4.6000	4.6000	4.6000	-8.000%	5	215	-81.957%
2025-11-06	5.0000	5.0000	5.0000	5.0000	+18.203%	14	215	-83.400%
2025-11-05	4.6000	4.6000	4.2300	4.2300	+1.196%	6	201	-80.378%
2025-10-31	4.1700	4.1800	4.1700	4.1800	+4.500%	4	195	-80.144%
2025-10-27	4.7000	4.7000	4.0000	4.0000	-13.420%	4	195	-79.250%
2025-10-07	4.6200	4.6200	4.6200	4.6200	+2.667%	4	195	-82.035%
2025-10-02	4.5000	4.5000	4.5000	4.5000	+7.656%	1	195	-81.556%
2025-09-24	4.1800	4.1800	4.1800	4.1800	+0.723%	3	194	-80.144%
2025-09-23	4.1500	4.1500	4.1500	4.1500	-29.661%	2	191	-80.000%
2025-09-03	5.9000	5.9000	5.9000	5.9000	+5.357%	48	189	-85.932%
2025-08-28	5.6000	5.6000	5.6000	5.6000	-1.754%	1	141	-85.179%
2025-08-27	5.7000	5.7000	5.7000	5.7000	-12.442%	3	141	-85.439%
2025-08-20	6.5000	6.5100	6.5000	6.5100	+4.160%	2	141	-87.250%
2025-08-19	6.2500	6.2500	6.2500	6.2500	-0.794%	1	141	-86.720%
2025-08-13	6.3000	6.3000	6.3000	6.3000	-5.547%	2	141	-86.825%
2025-08-12	6.6700	6.6700	6.6700	6.6700	-6.713%	10	143	-87.556%
2025-08-11	7.0000	7.1500	7.0000	7.1500	-9.494%	20	153	-88.392%
2025-08-06	7.9400	7.9400	7.9000	7.9000	0.000%	11	153	-89.494%
2025-08-05	7.8500	7.9000	7.8500	7.9000	+29.508%	8	142	-89.494%
2025-07-30	6.1000	6.1000	6.1000	6.1000	-22.293%	5	134	-86.393%
2025-07-17	7.8400	7.8500	7.8400	7.8500	+15.441%	4	129	-89.427%
2025-07-03	6.8000	6.8000	6.8000	6.8000	-19.527%	1	126	-87.794%
2025-06-11	8.4500	8.4500	8.4500	8.4500	-17.961%	1	126	-90.178%
2025-05-29	10.3000	10.3000	10.3000	10.3000	-4.186%	1	125	-91.942%
2025-05-27	10.8000	10.8000	10.7500	10.7500	+10.825%	100	124	-92.279%
2025-05-19	9.7000	9.7000	9.7000	9.7000	-21.774%	4	24	-91.443%
2025-05-07	12.4000	12.4000	12.4000	12.4000	-8.352%	1	20	-93.306%
2025-05-01	13.3000	13.5300	13.3000	13.5300	+12.750%	19	21	-93.865%
2025-04-23	12.0000	12.0000	12.0000	12.0000	-9.774%	1	21	-93.083%
2025-04-14	13.3000	13.3000	13.3000	13.3000	-31.795%	1	20	-93.759%
2025-04-07	19.5000	19.5000	19.5000	19.5000	+17.470%	2	19	-95.744%
2025-04-04	16.6000	16.6000	16.6000	16.6000	+81.025%	2	19	-95.000%
2025-03-28	9.2100	9.2100	9.1600	9.1700	+69.815%	12	18	-90.949%
2025-02-19	5.4000	5.4000	5.4000	5.4000	-20.000%	1	18	-84.630%
2025-02-05	6.7500	6.7500	6.7500	6.7500	+2.118%	1	19	-87.704%
2025-01-24	6.3500	6.6100	6.3500	6.6100	-0.602%	94	20	-87.443%
2025-01-23	6.6500	6.6500	6.6500	6.6500	-23.563%	1	14	-87.519%
2025-01-06	8.7000	8.7000	8.7000	8.7000	-20.909%	1	14	-90.460%
2024-11-20	11.0000	11.0000	11.0000	11.0000	+10.000%	1	14	-92.455%
2024-11-15	9.8500	10.0000	9.8500	10.0000	+20.482%	22	13	-91.700%
2024-11-07	8.3000	8.3000	8.3000	8.3000	-22.502%	2	2	-90.000%
2024-10-24	10.7100	10.7100	10.7100	10.7100	-5.053%	1	1	-92.250%
2024-09-18	11.2800	11.2800	11.2800	11.2800	0.000%	1	1	-92.642%