Dark

QCOM20261218P120
QCOM Dec 18 2026 120.00 Put (QCOM261218P00120000)
option OPRA

EOD

Jul 27, 2026

5.44-9.333%(-0.56)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.8000	6.1000	5.4400	5.4400	-9.333%	4	3,522	0.000%
2026-07-24	5.9900	6.0000	5.9000	6.0000	-1.961%	5	3,523	-9.333%
2026-07-23	6.1200	6.1200	6.1200	6.1200	+7.368%	2	3,524	-11.111%
2026-07-22	5.7700	5.7800	5.7000	5.7000	-8.946%	7	3,524	-4.561%
2026-07-21	6.2600	6.2600	6.2600	6.2600	-5.152%	1	3,525	-13.099%
2026-07-20	6.2700	6.6000	6.1000	6.6000	-7.042%	9	3,524	-17.576%
2026-07-17	6.9000	7.1000	6.9000	7.1000	+12.164%	22	3,520	-23.380%
2026-07-16	6.3300	6.3300	6.3300	6.3300	+18.318%	1	3,500	-14.060%
2026-07-13	5.0000	5.3500	5.0000	5.3500	-0.926%	6	3,499	+1.682%
2026-07-10	5.5000	5.5000	5.3000	5.4000	-10.744%	17	3,495	+0.741%
2026-07-08	6.0500	6.0500	6.0500	6.0500	-2.576%	1	3,493	-10.083%
2026-07-07	6.3600	6.3600	5.7000	6.2100	+5.792%	134	3,493	-12.399%
2026-07-06	5.8000	6.5400	5.8000	5.8700	-6.677%	4	3,364	-7.325%
2026-07-02	6.3100	6.3100	6.2900	6.2900	+2.276%	6	3,362	-13.514%
2026-07-01	5.7000	6.1500	5.7000	6.1500	+1.653%	10	3,362	-11.545%
2026-06-30	5.3000	6.0500	5.3000	6.0500	+5.035%	3	3,362	-10.083%
2026-06-29	6.1500	6.1500	5.7600	5.7600	+4.727%	2	3,362	-5.556%
2026-06-26	4.9000	5.5000	4.9000	5.5000	+15.789%	6	3,362	-1.091%
2026-06-25	4.7000	4.7500	4.3500	4.7500	-18.103%	8	3,362	+14.526%
2026-06-24	5.8000	5.8000	5.8000	5.8000	+1.754%	1	3,360	-6.207%
2026-06-23	5.0500	6.0400	5.0500	5.7000	+36.691%	4	3,360	-4.561%
2026-06-22	4.1000	4.1700	4.1000	4.1700	-6.292%	12	3,360	+30.456%
2026-06-18	4.6000	4.6000	4.4500	4.4500	-18.199%	2	3,353	+22.247%
2026-06-12	5.4400	5.4400	5.4400	5.4400	-15.000%	1	3,353	0.000%
2026-06-11	6.4000	6.4000	6.4000	6.4000	-13.161%	1	3,353	-15.000%
2026-06-10	7.3700	7.3700	7.3700	7.3700	+15.156%	1	3,353	-26.187%
2026-06-09	5.6000	6.7000	5.5300	6.4000	+26.733%	30	3,353	-15.000%
2026-06-08	5.0500	5.0500	5.0500	5.0500	-5.607%	10	3,366	+7.723%
2026-06-05	4.6500	5.3500	4.6500	5.3500	+36.480%	66	3,366	+1.682%
2026-06-04	3.9200	3.9200	3.9200	3.9200	-2.000%	1	3,361	+38.776%
2026-06-03	4.0000	4.0000	4.0000	4.0000	+1.266%	40	3,361	+36.000%
2026-06-02	4.3400	4.3400	3.9500	3.9500	-5.952%	130	3,361	+37.722%
2026-06-01	4.5000	4.5000	4.2000	4.2000	+17.978%	12	3,298	+29.524%
2026-05-29	3.7700	3.7700	3.2200	3.5600	-7.292%	1,004	3,294	+52.809%
2026-05-27	4.1000	4.2800	3.8400	3.8400	-0.260%	523	3,935	+41.667%
2026-05-26	3.3000	3.8500	3.3000	3.8500	+4.336%	65	3,835	+41.299%
2026-05-22	3.6900	3.6900	3.6900	3.6900	-21.489%	2	3,837	+47.425%
2026-05-21	4.7000	4.7000	4.7000	4.7000	+6.818%	5	3,835	+15.745%
2026-05-20	4.8000	4.8000	4.3000	4.4000	+1.149%	12	3,835	+23.636%
2026-05-19	4.3500	4.3500	3.8500	4.3500	+16.000%	536	4,109	+25.057%
2026-05-14	3.9000	4.0000	3.7500	3.7500	+13.293%	13	4,109	+45.067%
2026-05-13	3.2500	3.3100	3.2200	3.3100	+2.795%	5	4,110	+64.350%
2026-05-12	2.9000	3.3000	2.9000	3.2200	+19.259%	226	4,110	+68.944%
2026-05-11	2.7000	2.7000	2.7000	2.7000	-2.878%	1	4,110	+101.481%
2026-05-08	2.7600	2.7800	2.7200	2.7800	+0.725%	8	4,103	+95.683%
2026-05-07	3.2000	3.2000	2.7600	2.7600	-10.968%	6	4,104	+97.101%
2026-05-06	3.0800	3.4000	3.0800	3.1000	-16.216%	38	4,105	+75.484%
2026-05-05	3.8800	4.0000	3.7000	3.7000	-9.976%	63	4,117	+47.027%
2026-05-04	4.2500	4.2500	4.1100	4.1100	+14.167%	2	4,124	+32.360%
2026-05-01	3.7500	3.9500	3.4700	3.6000	+2.857%	18	4,137	+51.111%
2026-04-30	4.5000	4.5000	3.5000	3.5000	-45.904%	148	4,137	+55.429%
2026-04-29	6.6400	6.6400	6.4700	6.4700	-14.756%	3	4,146	-15.920%
2026-04-28	7.5900	7.5900	7.5900	7.5900	-5.125%	1	4,146	-28.327%
2026-04-27	7.0100	8.1100	7.0100	8.0000	+0.629%	7	4,146	-32.000%
2026-04-24	7.2500	8.6000	7.0500	7.9500	-16.316%	87	4,146	-31.572%
2026-04-23	9.4500	9.5000	9.4100	9.5000	+6.742%	38	4,180	-42.737%
2026-04-22	8.9000	8.9000	8.9000	8.9000	+1.251%	4	4,155	-38.876%
2026-04-21	8.7900	8.7900	8.7900	8.7900	+0.457%	10	4,169	-38.111%
2026-04-20	8.7500	8.7500	8.7500	8.7500	-3.846%	1	4,169	-37.829%
2026-04-17	9.0000	9.1000	9.0000	9.1000	-7.895%	16	4,169	-40.220%
2026-04-16	9.3500	10.1500	9.3500	9.8800	-7.664%	42	4,169	-44.939%
2026-04-14	10.7000	10.7000	10.7000	10.7000	-3.604%	5	4,175	-49.159%
2026-04-13	11.9000	12.0000	11.1000	11.1000	-4.721%	503	4,177	-50.991%
2026-04-10	11.3000	11.6500	11.3000	11.6500	-2.917%	2	4,178	-53.305%
2026-04-09	12.1500	12.2000	12.0000	12.0000	-6.977%	801	4,178	-54.667%
2026-04-02	13.3400	13.3400	12.9000	12.9000	-0.155%	11	3,377	-57.829%
2026-03-31	12.9200	12.9200	12.9200	12.9200	-1.374%	2	3,377	-57.895%
2026-03-30	13.1000	13.1000	13.1000	13.1000	+0.769%	1	3,377	-58.473%
2026-03-27	13.0000	13.0000	13.0000	13.0000	+11.588%	1	3,377	-58.154%
2026-03-25	11.6500	11.6500	11.6500	11.6500	-4.508%	1	3,377	-53.305%
2026-03-23	11.1400	12.2000	11.1400	12.2000	+0.826%	2	3,377	-55.410%
2026-03-20	12.0000	12.1000	11.6500	12.1000	+24.103%	109	3,377	-55.041%
2026-03-18	11.9900	11.9900	9.7500	9.7500	-23.107%	14	3,278	-44.205%
2026-03-16	12.6700	12.6800	12.6700	12.6800	+9.028%	17	3,278	-57.098%
2026-03-13	11.6300	11.6300	11.6300	11.6300	-1.021%	2	3,278	-53.224%
2026-03-12	11.7500	11.7500	11.7500	11.7500	+8.295%	1	3,278	-53.702%
2026-03-11	10.2000	10.8500	10.1200	10.8500	-1.094%	300	3,278	-49.862%
2026-03-10	11.5000	11.5000	10.9700	10.9700	+5.684%	2	3,215	-50.410%
2026-03-06	10.8000	10.8200	10.3800	10.3800	+3.284%	45	3,215	-47.592%
2026-03-05	10.0000	10.2500	10.0000	10.0500	-1.951%	514	3,173	-45.871%
2026-03-03	10.2500	10.2500	10.2500	10.2500	+7.895%	2	2,711	-46.927%
2026-03-02	9.5000	9.5000	9.5000	9.5000	+18.750%	40	2,711	-42.737%
2026-02-26	7.9000	8.0000	7.9000	8.0000	-5.325%	53	2,711	-32.000%
2026-02-24	8.5200	8.5200	8.4500	8.4500	-8.252%	17	2,673	-35.621%
2026-02-23	9.1000	9.2100	9.1000	9.2100	+5.741%	25	2,663	-40.934%
2026-02-20	8.6900	8.7100	8.6900	8.7100	+3.690%	2	2,650	-37.543%
2026-02-18	8.8000	8.8000	8.4000	8.4000	-11.111%	17	2,650	-35.238%
2026-02-17	9.3700	9.5000	9.3700	9.4500	-7.353%	27	2,650	-42.434%
2026-02-12	10.1000	10.2000	10.1000	10.2000	+13.839%	3	2,625	-46.667%
2026-02-11	9.2000	9.4000	8.9600	8.9600	-4.681%	352	2,625	-39.286%
2026-02-10	9.4000	9.4000	9.4000	9.4000	-4.569%	878	2,275	-42.128%
2026-02-09	9.8500	9.8500	9.8500	9.8500	-1.795%	17	1,399	-44.772%
2026-02-06	10.0300	10.0300	10.0300	10.0300	-7.472%	100	1,399	-45.763%
2026-02-05	10.1200	10.8400	10.1200	10.8400	+32.518%	4	1,348	-49.815%
2026-02-04	8.2000	8.2000	8.0900	8.1800	+9.799%	29	1,346	-33.496%
2026-01-30	7.4000	7.4500	7.4000	7.4500	+2.055%	15	1,346	-26.980%
2026-01-29	7.3000	7.3500	7.3000	7.3000	+10.106%	22	1,331	-25.479%
2026-01-27	6.6300	6.6300	6.6300	6.6300	-3.212%	1	1,326	-17.949%
2026-01-23	6.8300	6.8500	6.8000	6.8500	-3.927%	3	1,326	-20.584%
2026-01-20	6.7500	7.1300	6.2500	7.1300	+20.847%	4	1,326	-23.703%
2026-01-15	5.9000	5.9000	5.9000	5.9000	+1.724%	1	1,324	-7.797%
2026-01-14	5.5500	5.9000	5.5500	5.8000	+7.607%	74	1,324	-6.207%
2026-01-13	5.3000	5.3900	5.3000	5.3900	+8.889%	4	1,305	+0.928%
2026-01-12	4.8500	4.9500	4.8500	4.9500	+13.793%	14	1,304	+9.899%
2026-01-09	4.0000	4.3600	4.0000	4.3500	+11.538%	6	1,304	+25.057%
2026-01-08	3.9000	3.9000	3.9000	3.9000	-7.363%	2	1,304	+39.487%
2026-01-07	4.2100	4.2100	4.2100	4.2100	+7.949%	1	1,304	+29.216%
2026-01-06	4.4000	4.4000	3.9000	3.9000	-11.565%	4	1,304	+39.487%
2026-01-05	4.3500	4.4100	4.3500	4.4100	-4.130%	2	1,301	+23.356%
2025-12-31	4.6000	4.6000	4.6000	4.6000	+4.308%	2	1,299	+18.261%
2025-12-26	4.4100	4.4100	4.4100	4.4100	-5.161%	10	1,299	+23.356%
2025-12-23	4.7000	4.7000	4.6000	4.6500	+5.682%	99	1,299	+16.989%
2025-12-22	4.4000	4.4000	4.4000	4.4000	-3.720%	1	1,206	+23.636%
2025-12-16	4.5700	4.5700	4.5700	4.5700	+2.697%	20	1,206	+19.037%
2025-12-10	4.4500	4.4500	4.4500	4.4500	-9.184%	2	1,200	+22.247%
2025-12-05	4.9000	4.9000	4.9000	4.9000	-14.035%	1	1,200	+11.020%
2025-12-02	5.8000	5.8000	5.7000	5.7000	0.000%	29	1,200	-4.561%
2025-12-01	6.1200	6.1200	5.7000	5.7000	-25.000%	10	1,193	-4.561%
2025-11-21	7.5000	7.6000	7.5000	7.6000	+24.590%	3	1,188	-28.421%
2025-11-06	4.6500	6.1000	4.6500	6.1000	+6.087%	10	1,188	-10.820%
2025-11-04	5.7500	5.7500	5.7500	5.7500	+8.902%	1	1,182	-5.391%
2025-11-03	5.2800	5.2800	5.2800	5.2800	+5.179%	1	1,183	+3.030%
2025-10-28	5.0200	5.0200	5.0200	5.0200	+16.744%	1	1,183	+8.367%
2025-10-27	4.3000	4.3000	4.3000	4.3000	-27.119%	50	1,229	+26.512%
2025-10-23	5.9000	5.9000	5.9000	5.9000	-0.840%	1	1,229	-7.797%
2025-10-21	5.9500	5.9500	5.9500	5.9500	+20.202%	1	1,229	-8.571%
2025-09-22	4.9700	4.9700	4.9500	4.9500	-1.000%	3	1,229	+9.899%
2025-09-19	5.0000	5.0000	5.0000	5.0000	-6.542%	2	1,232	+8.800%
2025-09-18	5.3500	5.3500	5.3500	5.3500	-6.632%	1	1,232	+1.682%
2025-09-17	5.7300	5.7300	5.7300	5.7300	-16.350%	1	1,232	-5.061%
2025-09-10	6.8500	6.8500	6.8500	6.8500	-5.777%	2	1,232	-20.584%
2025-09-02	7.2700	7.2700	7.2700	7.2700	+7.704%	1	1,233	-25.172%
2025-08-27	6.7500	6.7500	6.7500	6.7500	-7.153%	2	1,232	-19.407%
2025-08-25	7.2700	7.2700	7.2700	7.2700	-5.584%	1	1,230	-25.172%
2025-08-20	7.7000	7.7000	7.7000	7.7000	-14.254%	1	1,229	-29.351%
2025-08-07	8.9800	8.9800	8.9800	8.9800	-5.474%	1	1,230	-39.421%
2025-08-06	9.5500	9.5500	9.4500	9.5000	+3.825%	585	1,230	-42.737%
2025-08-01	9.1500	9.1500	9.1500	9.1500	+30.714%	1	825	-40.546%
2025-07-29	7.0000	7.0000	7.0000	7.0000	-13.580%	1	824	-22.286%
2025-07-23	8.0000	8.6400	8.0000	8.1000	-12.148%	3	824	-32.840%
2025-07-22	8.1500	9.2200	8.1500	9.2200	+17.452%	2	824	-40.998%
2025-07-21	7.8900	8.8600	7.7200	7.8500	-21.735%	8	824	-30.701%
2025-07-17	9.4300	10.0300	9.2500	10.0300	+8.198%	3	827	-45.763%
2025-07-14	9.4300	9.4300	9.2700	9.2700	-0.430%	2	826	-41.316%
2025-07-08	8.5000	9.3100	8.5000	9.3100	-0.534%	2	826	-41.568%
2025-07-07	8.6700	9.3600	7.4800	9.3600	-4.878%	6	826	-41.880%
2025-07-02	8.9000	9.8400	8.9000	9.8400	+3.688%	2	826	-44.715%
2025-07-01	8.0300	9.4900	7.4100	9.4900	-3.163%	6	827	-42.677%
2025-06-30	9.3500	9.8000	9.3500	9.8000	+5.490%	2	828	-44.490%
2025-06-27	9.0000	9.8900	9.0000	9.2900	-7.470%	3	828	-41.442%
2025-06-26	9.4500	10.0400	9.4500	10.0400	-7.123%	6	828	-45.817%
2025-06-25	9.7600	10.8100	9.7600	10.8100	+8.100%	4	829	-49.676%
2025-06-24	9.9000	10.7600	9.8400	10.0000	-13.867%	4	830	-45.600%
2025-06-23	10.9000	11.6100	10.6500	11.6100	+13.268%	5	829	-53.144%
2025-06-17	10.2500	10.2500	10.2500	10.2500	-0.097%	1	829	-46.927%
2025-06-09	10.2900	10.3500	10.2600	10.2600	-13.051%	3	828	-46.979%
2025-06-05	11.8000	11.8000	11.8000	11.8000	-2.479%	1	829	-53.898%
2025-05-28	11.6700	12.1500	11.6700	12.1000	-1.305%	15	829	-55.041%
2025-05-27	12.3000	12.4500	12.0500	12.2600	+7.544%	705	830	-55.628%
2025-05-21	11.4000	11.4000	11.4000	11.4000	-25.099%	2	130	-52.281%
2025-05-01	15.1500	15.2200	15.1500	15.2200	-1.489%	8	130	-64.258%
2025-04-22	15.1600	15.4500	15.1600	15.4500	-7.981%	2	134	-64.790%
2025-04-16	16.7900	16.7900	16.7900	16.7900	+11.413%	1	133	-67.600%
2025-04-15	15.0700	15.0700	15.0700	15.0700	-4.921%	1	133	-63.902%
2025-04-11	15.8500	15.8500	15.8500	15.8500	-26.210%	2	132	-65.678%
2025-04-09	21.4800	21.4800	21.4800	21.4800	+12.520%	6	131	-74.674%
2025-04-07	19.0000	19.3200	18.9800	19.0900	+2.911%	172	131	-71.503%
2025-04-04	18.5500	18.5500	18.5500	18.5500	+71.759%	2	64	-70.674%
2025-04-02	10.6800	10.8000	10.6000	10.8000	-2.965%	52	19	-49.630%
2025-04-01	11.2500	11.2500	11.1300	11.1300	+4.213%	6	19	-51.123%
2025-03-31	10.7500	10.7500	10.6800	10.6800	-0.094%	6	18	-49.064%
2025-03-28	10.4200	10.7500	10.4200	10.6900	+12.526%	26	16	-49.111%
2025-03-27	9.5000	9.5000	9.5000	9.5000	-3.061%	3	15	-42.737%
2025-02-27	9.8000	9.8000	9.8000	9.8000	+38.028%	1	11	-44.490%
2025-02-11	7.1000	7.1000	7.1000	7.1000	-1.389%	1	11	-23.380%
2025-01-31	7.2000	7.2000	7.2000	7.2000	-7.336%	6	12	-24.444%
2025-01-24	7.5500	7.7700	7.5500	7.7700	-28.056%	4	15	-29.987%
2024-11-29	10.8000	10.8000	10.8000	10.8000	-10.373%	2	14	-49.630%
2024-11-22	12.0500	12.0500	12.0500	12.0500	+1.261%	14	14	-54.855%
2024-11-21	12.5000	12.5000	11.9000	11.9000	+32.222%	4	3	-54.286%
2024-11-07	9.0000	9.0000	9.0000	9.0000	-21.053%	1	3	-39.556%
2024-10-15	11.4000	11.4000	11.4000	11.4000	0.000%	2	2	-52.281%