Dark

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

EOD

Sep 10, 2026

1.35+2.273%(+0.03)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5300	1.5300	1.1400	1.3500	+2.273%	179	3,639	0.000%
2026-09-09	1.3000	1.3400	1.2600	1.3200	0.000%	99	3,639	+2.273%
2026-09-08	1.0300	1.4000	1.0300	1.3200	-2.222%	10	3,673	+2.273%
2026-09-04	1.3500	1.3500	1.3500	1.3500	-5.594%	1	3,677	0.000%
2026-09-03	1.3900	1.4300	1.3900	1.4300	-10.063%	3	3,677	-5.594%
2026-09-02	1.7000	1.7000	1.5400	1.5900	-4.217%	7	3,677	-15.094%
2026-09-01	1.9000	1.9700	1.6600	1.6600	+7.097%	12	3,679	-18.675%
2026-08-31	1.8100	1.8100	1.5500	1.5500	-22.111%	7	3,679	-12.903%
2026-08-28	1.9900	2.1300	1.9900	1.9900	-0.500%	6	3,682	-32.161%
2026-08-27	2.0700	2.2400	2.0000	2.0000	-12.664%	7	3,682	-32.500%
2026-08-26	2.6200	2.6200	2.1900	2.2900	-17.329%	31	3,685	-41.048%
2026-08-25	2.5500	2.7700	2.5500	2.7700	-1.071%	3	3,687	-51.264%
2026-08-21	2.7100	2.8000	2.7100	2.8000	+1.818%	4	3,687	-51.786%
2026-08-20	2.6700	2.7500	2.6500	2.7500	-1.786%	10	3,684	-50.909%
2026-08-19	2.8000	2.8000	2.8000	2.8000	-12.773%	1	3,685	-51.786%
2026-08-18	3.1600	3.4000	3.1600	3.2100	+10.690%	70	3,685	-57.944%
2026-08-17	2.8600	2.9000	2.4600	2.9000	0.000%	25	3,664	-53.448%
2026-08-14	3.2000	3.2000	2.9000	2.9000	-12.121%	53	3,644	-53.448%
2026-08-13	3.2800	3.4000	3.1000	3.3000	0.000%	153	3,633	-59.091%
2026-08-12	3.2000	3.4000	3.2000	3.3000	-7.563%	28	3,596	-59.091%
2026-08-11	3.8500	3.8500	3.5500	3.5700	-10.750%	9	3,584	-62.185%
2026-08-10	3.8500	4.0200	3.8500	4.0000	-1.235%	14	3,588	-66.250%
2026-08-07	4.5700	4.6000	4.0000	4.0500	-19.802%	81	3,591	-66.667%
2026-08-06	5.2500	5.3500	4.9500	5.0500	-9.660%	85	3,582	-73.267%
2026-08-05	5.6500	5.7500	5.5900	5.5900	-0.179%	9	3,548	-75.850%
2026-08-04	6.0000	6.0000	5.6000	5.6000	-22.222%	60	3,547	-75.893%
2026-08-03	8.2000	8.4500	7.2000	7.2000	-2.703%	14	3,546	-81.250%
2026-07-31	8.0000	8.0000	7.3000	7.4000	+2.778%	61	3,547	-81.757%
2026-07-30	7.1500	7.2000	6.8300	7.2000	+15.385%	16	3,529	-81.250%
2026-07-28	6.2400	6.2400	6.2400	6.2400	+14.706%	1	3,523	-78.365%
2026-07-27	5.8000	6.1000	5.4400	5.4400	-9.333%	4	3,522	-75.184%
2026-07-24	5.9900	6.0000	5.9000	6.0000	-1.961%	5	3,523	-77.500%
2026-07-23	6.1200	6.1200	6.1200	6.1200	+7.368%	2	3,524	-77.941%
2026-07-22	5.7700	5.7800	5.7000	5.7000	-8.946%	7	3,524	-76.316%
2026-07-21	6.2600	6.2600	6.2600	6.2600	-5.152%	1	3,525	-78.435%
2026-07-20	6.2700	6.6000	6.1000	6.6000	-7.042%	9	3,524	-79.545%
2026-07-17	6.9000	7.1000	6.9000	7.1000	+12.164%	22	3,520	-80.986%
2026-07-16	6.3300	6.3300	6.3300	6.3300	+18.318%	1	3,500	-78.673%
2026-07-13	5.0000	5.3500	5.0000	5.3500	-0.926%	6	3,499	-74.766%
2026-07-10	5.5000	5.5000	5.3000	5.4000	-10.744%	17	3,495	-75.000%
2026-07-08	6.0500	6.0500	6.0500	6.0500	-2.576%	1	3,493	-77.686%
2026-07-07	6.3600	6.3600	5.7000	6.2100	+5.792%	134	3,493	-78.261%
2026-07-06	5.8000	6.5400	5.8000	5.8700	-6.677%	4	3,364	-77.002%
2026-07-02	6.3100	6.3100	6.2900	6.2900	+2.276%	6	3,362	-78.537%
2026-07-01	5.7000	6.1500	5.7000	6.1500	+1.653%	10	3,362	-78.049%
2026-06-30	5.3000	6.0500	5.3000	6.0500	+5.035%	3	3,362	-77.686%
2026-06-29	6.1500	6.1500	5.7600	5.7600	+4.727%	2	3,362	-76.563%
2026-06-26	4.9000	5.5000	4.9000	5.5000	+15.789%	6	3,362	-75.455%
2026-06-25	4.7000	4.7500	4.3500	4.7500	-18.103%	8	3,362	-71.579%
2026-06-24	5.8000	5.8000	5.8000	5.8000	+1.754%	1	3,360	-76.724%
2026-06-23	5.0500	6.0400	5.0500	5.7000	+36.691%	4	3,360	-76.316%
2026-06-22	4.1000	4.1700	4.1000	4.1700	-6.292%	12	3,360	-67.626%
2026-06-18	4.6000	4.6000	4.4500	4.4500	-18.199%	2	3,353	-69.663%
2026-06-12	5.4400	5.4400	5.4400	5.4400	-15.000%	1	3,353	-75.184%
2026-06-11	6.4000	6.4000	6.4000	6.4000	-13.161%	1	3,353	-78.906%
2026-06-10	7.3700	7.3700	7.3700	7.3700	+15.156%	1	3,353	-81.682%
2026-06-09	5.6000	6.7000	5.5300	6.4000	+26.733%	30	3,353	-78.906%
2026-06-08	5.0500	5.0500	5.0500	5.0500	-5.607%	10	3,366	-73.267%
2026-06-05	4.6500	5.3500	4.6500	5.3500	+36.480%	66	3,366	-74.766%
2026-06-04	3.9200	3.9200	3.9200	3.9200	-2.000%	1	3,361	-65.561%
2026-06-03	4.0000	4.0000	4.0000	4.0000	+1.266%	40	3,361	-66.250%
2026-06-02	4.3400	4.3400	3.9500	3.9500	-5.952%	130	3,361	-65.823%
2026-06-01	4.5000	4.5000	4.2000	4.2000	+17.978%	12	3,298	-67.857%
2026-05-29	3.7700	3.7700	3.2200	3.5600	-7.292%	1,004	3,294	-62.079%
2026-05-27	4.1000	4.2800	3.8400	3.8400	-0.260%	523	3,935	-64.844%
2026-05-26	3.3000	3.8500	3.3000	3.8500	+4.336%	65	3,835	-64.935%
2026-05-22	3.6900	3.6900	3.6900	3.6900	-21.489%	2	3,837	-63.415%
2026-05-21	4.7000	4.7000	4.7000	4.7000	+6.818%	5	3,835	-71.277%
2026-05-20	4.8000	4.8000	4.3000	4.4000	+1.149%	12	3,835	-69.318%
2026-05-19	4.3500	4.3500	3.8500	4.3500	+16.000%	536	4,109	-68.966%
2026-05-14	3.9000	4.0000	3.7500	3.7500	+13.293%	13	4,109	-64.000%
2026-05-13	3.2500	3.3100	3.2200	3.3100	+2.795%	5	4,110	-59.215%
2026-05-12	2.9000	3.3000	2.9000	3.2200	+19.259%	226	4,110	-58.075%
2026-05-11	2.7000	2.7000	2.7000	2.7000	-2.878%	1	4,110	-50.000%
2026-05-08	2.7600	2.7800	2.7200	2.7800	+0.725%	8	4,103	-51.439%
2026-05-07	3.2000	3.2000	2.7600	2.7600	-10.968%	6	4,104	-51.087%
2026-05-06	3.0800	3.4000	3.0800	3.1000	-16.216%	38	4,105	-56.452%
2026-05-05	3.8800	4.0000	3.7000	3.7000	-9.976%	63	4,117	-63.514%
2026-05-04	4.2500	4.2500	4.1100	4.1100	+14.167%	2	4,124	-67.153%
2026-05-01	3.7500	3.9500	3.4700	3.6000	+2.857%	18	4,137	-62.500%
2026-04-30	4.5000	4.5000	3.5000	3.5000	-45.904%	148	4,137	-61.429%
2026-04-29	6.6400	6.6400	6.4700	6.4700	-14.756%	3	4,146	-79.134%
2026-04-28	7.5900	7.5900	7.5900	7.5900	-5.125%	1	4,146	-82.213%
2026-04-27	7.0100	8.1100	7.0100	8.0000	+0.629%	7	4,146	-83.125%
2026-04-24	7.2500	8.6000	7.0500	7.9500	-16.316%	87	4,146	-83.019%
2026-04-23	9.4500	9.5000	9.4100	9.5000	+6.742%	38	4,180	-85.789%
2026-04-22	8.9000	8.9000	8.9000	8.9000	+1.251%	4	4,155	-84.831%
2026-04-21	8.7900	8.7900	8.7900	8.7900	+0.457%	10	4,169	-84.642%
2026-04-20	8.7500	8.7500	8.7500	8.7500	-3.846%	1	4,169	-84.571%
2026-04-17	9.0000	9.1000	9.0000	9.1000	-7.895%	16	4,169	-85.165%
2026-04-16	9.3500	10.1500	9.3500	9.8800	-7.664%	42	4,169	-86.336%
2026-04-14	10.7000	10.7000	10.7000	10.7000	-3.604%	5	4,175	-87.383%
2026-04-13	11.9000	12.0000	11.1000	11.1000	-4.721%	503	4,177	-87.838%
2026-04-10	11.3000	11.6500	11.3000	11.6500	-2.917%	2	4,178	-88.412%
2026-04-09	12.1500	12.2000	12.0000	12.0000	-6.977%	801	4,178	-88.750%
2026-04-02	13.3400	13.3400	12.9000	12.9000	-0.155%	11	3,377	-89.535%
2026-03-31	12.9200	12.9200	12.9200	12.9200	-1.374%	2	3,377	-89.551%
2026-03-30	13.1000	13.1000	13.1000	13.1000	+0.769%	1	3,377	-89.695%
2026-03-27	13.0000	13.0000	13.0000	13.0000	+11.588%	1	3,377	-89.615%
2026-03-25	11.6500	11.6500	11.6500	11.6500	-4.508%	1	3,377	-88.412%
2026-03-23	11.1400	12.2000	11.1400	12.2000	+0.826%	2	3,377	-88.934%
2026-03-20	12.0000	12.1000	11.6500	12.1000	+24.103%	109	3,377	-88.843%
2026-03-18	11.9900	11.9900	9.7500	9.7500	-23.107%	14	3,278	-86.154%
2026-03-16	12.6700	12.6800	12.6700	12.6800	+9.028%	17	3,278	-89.353%
2026-03-13	11.6300	11.6300	11.6300	11.6300	-1.021%	2	3,278	-88.392%
2026-03-12	11.7500	11.7500	11.7500	11.7500	+8.295%	1	3,278	-88.511%
2026-03-11	10.2000	10.8500	10.1200	10.8500	-1.094%	300	3,278	-87.558%
2026-03-10	11.5000	11.5000	10.9700	10.9700	+5.684%	2	3,215	-87.694%
2026-03-06	10.8000	10.8200	10.3800	10.3800	+3.284%	45	3,215	-86.994%
2026-03-05	10.0000	10.2500	10.0000	10.0500	-1.951%	514	3,173	-86.567%
2026-03-03	10.2500	10.2500	10.2500	10.2500	+7.895%	2	2,711	-86.829%
2026-03-02	9.5000	9.5000	9.5000	9.5000	+18.750%	40	2,711	-85.789%
2026-02-26	7.9000	8.0000	7.9000	8.0000	-5.325%	53	2,711	-83.125%
2026-02-24	8.5200	8.5200	8.4500	8.4500	-8.252%	17	2,673	-84.024%
2026-02-23	9.1000	9.2100	9.1000	9.2100	+5.741%	25	2,663	-85.342%
2026-02-20	8.6900	8.7100	8.6900	8.7100	+3.690%	2	2,650	-84.501%
2026-02-18	8.8000	8.8000	8.4000	8.4000	-11.111%	17	2,650	-83.929%
2026-02-17	9.3700	9.5000	9.3700	9.4500	-7.353%	27	2,650	-85.714%
2026-02-12	10.1000	10.2000	10.1000	10.2000	+13.839%	3	2,625	-86.765%
2026-02-11	9.2000	9.4000	8.9600	8.9600	-4.681%	352	2,625	-84.933%
2026-02-10	9.4000	9.4000	9.4000	9.4000	-4.569%	878	2,275	-85.638%
2026-02-09	9.8500	9.8500	9.8500	9.8500	-1.795%	17	1,399	-86.294%
2026-02-06	10.0300	10.0300	10.0300	10.0300	-7.472%	100	1,399	-86.540%
2026-02-05	10.1200	10.8400	10.1200	10.8400	+32.518%	4	1,348	-87.546%
2026-02-04	8.2000	8.2000	8.0900	8.1800	+9.799%	29	1,346	-83.496%
2026-01-30	7.4000	7.4500	7.4000	7.4500	+2.055%	15	1,346	-81.879%
2026-01-29	7.3000	7.3500	7.3000	7.3000	+10.106%	22	1,331	-81.507%
2026-01-27	6.6300	6.6300	6.6300	6.6300	-3.212%	1	1,326	-79.638%
2026-01-23	6.8300	6.8500	6.8000	6.8500	-3.927%	3	1,326	-80.292%
2026-01-20	6.7500	7.1300	6.2500	7.1300	+20.847%	4	1,326	-81.066%
2026-01-15	5.9000	5.9000	5.9000	5.9000	+1.724%	1	1,324	-77.119%
2026-01-14	5.5500	5.9000	5.5500	5.8000	+7.607%	74	1,324	-76.724%
2026-01-13	5.3000	5.3900	5.3000	5.3900	+8.889%	4	1,305	-74.954%
2026-01-12	4.8500	4.9500	4.8500	4.9500	+13.793%	14	1,304	-72.727%
2026-01-09	4.0000	4.3600	4.0000	4.3500	+11.538%	6	1,304	-68.966%
2026-01-08	3.9000	3.9000	3.9000	3.9000	-7.363%	2	1,304	-65.385%
2026-01-07	4.2100	4.2100	4.2100	4.2100	+7.949%	1	1,304	-67.933%
2026-01-06	4.4000	4.4000	3.9000	3.9000	-11.565%	4	1,304	-65.385%
2026-01-05	4.3500	4.4100	4.3500	4.4100	-4.130%	2	1,301	-69.388%
2025-12-31	4.6000	4.6000	4.6000	4.6000	+4.308%	2	1,299	-70.652%
2025-12-26	4.4100	4.4100	4.4100	4.4100	-5.161%	10	1,299	-69.388%
2025-12-23	4.7000	4.7000	4.6000	4.6500	+5.682%	99	1,299	-70.968%
2025-12-22	4.4000	4.4000	4.4000	4.4000	-3.720%	1	1,206	-69.318%
2025-12-16	4.5700	4.5700	4.5700	4.5700	+2.697%	20	1,206	-70.460%
2025-12-10	4.4500	4.4500	4.4500	4.4500	-9.184%	2	1,200	-69.663%
2025-12-05	4.9000	4.9000	4.9000	4.9000	-14.035%	1	1,200	-72.449%
2025-12-02	5.8000	5.8000	5.7000	5.7000	0.000%	29	1,200	-76.316%
2025-12-01	6.1200	6.1200	5.7000	5.7000	-25.000%	10	1,193	-76.316%
2025-11-21	7.5000	7.6000	7.5000	7.6000	+24.590%	3	1,188	-82.237%
2025-11-06	4.6500	6.1000	4.6500	6.1000	+6.087%	10	1,188	-77.869%
2025-11-04	5.7500	5.7500	5.7500	5.7500	+8.902%	1	1,182	-76.522%
2025-11-03	5.2800	5.2800	5.2800	5.2800	+5.179%	1	1,183	-74.432%
2025-10-28	5.0200	5.0200	5.0200	5.0200	+16.744%	1	1,183	-73.108%
2025-10-27	4.3000	4.3000	4.3000	4.3000	-27.119%	50	1,229	-68.605%
2025-10-23	5.9000	5.9000	5.9000	5.9000	-0.840%	1	1,229	-77.119%
2025-10-21	5.9500	5.9500	5.9500	5.9500	+20.202%	1	1,229	-77.311%
2025-09-22	4.9700	4.9700	4.9500	4.9500	-1.000%	3	1,229	-72.727%
2025-09-19	5.0000	5.0000	5.0000	5.0000	-6.542%	2	1,232	-73.000%
2025-09-18	5.3500	5.3500	5.3500	5.3500	-6.632%	1	1,232	-74.766%
2025-09-17	5.7300	5.7300	5.7300	5.7300	-16.350%	1	1,232	-76.440%
2025-09-10	6.8500	6.8500	6.8500	6.8500	-5.777%	2	1,232	-80.292%
2025-09-02	7.2700	7.2700	7.2700	7.2700	+7.704%	1	1,233	-81.431%
2025-08-27	6.7500	6.7500	6.7500	6.7500	-7.153%	2	1,232	-80.000%
2025-08-25	7.2700	7.2700	7.2700	7.2700	-5.584%	1	1,230	-81.431%
2025-08-20	7.7000	7.7000	7.7000	7.7000	-14.254%	1	1,229	-82.468%
2025-08-07	8.9800	8.9800	8.9800	8.9800	-5.474%	1	1,230	-84.967%
2025-08-06	9.5500	9.5500	9.4500	9.5000	+3.825%	585	1,230	-85.789%
2025-08-01	9.1500	9.1500	9.1500	9.1500	+30.714%	1	825	-85.246%
2025-07-29	7.0000	7.0000	7.0000	7.0000	-13.580%	1	824	-80.714%
2025-07-23	8.0000	8.6400	8.0000	8.1000	-12.148%	3	824	-83.333%
2025-07-22	8.1500	9.2200	8.1500	9.2200	+17.452%	2	824	-85.358%
2025-07-21	7.8900	8.8600	7.7200	7.8500	-21.735%	8	824	-82.803%
2025-07-17	9.4300	10.0300	9.2500	10.0300	+8.198%	3	827	-86.540%
2025-07-14	9.4300	9.4300	9.2700	9.2700	-0.430%	2	826	-85.437%
2025-07-08	8.5000	9.3100	8.5000	9.3100	-0.534%	2	826	-85.499%
2025-07-07	8.6700	9.3600	7.4800	9.3600	-4.878%	6	826	-85.577%
2025-07-02	8.9000	9.8400	8.9000	9.8400	+3.688%	2	826	-86.280%
2025-07-01	8.0300	9.4900	7.4100	9.4900	-3.163%	6	827	-85.774%
2025-06-30	9.3500	9.8000	9.3500	9.8000	+5.490%	2	828	-86.224%
2025-06-27	9.0000	9.8900	9.0000	9.2900	-7.470%	3	828	-85.468%
2025-06-26	9.4500	10.0400	9.4500	10.0400	-7.123%	6	828	-86.554%
2025-06-25	9.7600	10.8100	9.7600	10.8100	+8.100%	4	829	-87.512%
2025-06-24	9.9000	10.7600	9.8400	10.0000	-13.867%	4	830	-86.500%
2025-06-23	10.9000	11.6100	10.6500	11.6100	+13.268%	5	829	-88.372%
2025-06-17	10.2500	10.2500	10.2500	10.2500	-0.097%	1	829	-86.829%
2025-06-09	10.2900	10.3500	10.2600	10.2600	-13.051%	3	828	-86.842%
2025-06-05	11.8000	11.8000	11.8000	11.8000	-2.479%	1	829	-88.559%
2025-05-28	11.6700	12.1500	11.6700	12.1000	-1.305%	15	829	-88.843%
2025-05-27	12.3000	12.4500	12.0500	12.2600	+7.544%	705	830	-88.989%
2025-05-21	11.4000	11.4000	11.4000	11.4000	-25.099%	2	130	-88.158%
2025-05-01	15.1500	15.2200	15.1500	15.2200	-1.489%	8	130	-91.130%
2025-04-22	15.1600	15.4500	15.1600	15.4500	-7.981%	2	134	-91.262%
2025-04-16	16.7900	16.7900	16.7900	16.7900	+11.413%	1	133	-91.959%
2025-04-15	15.0700	15.0700	15.0700	15.0700	-4.921%	1	133	-91.042%
2025-04-11	15.8500	15.8500	15.8500	15.8500	-26.210%	2	132	-91.483%
2025-04-09	21.4800	21.4800	21.4800	21.4800	+12.520%	6	131	-93.715%
2025-04-07	19.0000	19.3200	18.9800	19.0900	+2.911%	172	131	-92.928%
2025-04-04	18.5500	18.5500	18.5500	18.5500	+71.759%	2	64	-92.722%
2025-04-02	10.6800	10.8000	10.6000	10.8000	-2.965%	52	19	-87.500%
2025-04-01	11.2500	11.2500	11.1300	11.1300	+4.213%	6	19	-87.871%
2025-03-31	10.7500	10.7500	10.6800	10.6800	-0.094%	6	18	-87.360%
2025-03-28	10.4200	10.7500	10.4200	10.6900	+12.526%	26	16	-87.371%
2025-03-27	9.5000	9.5000	9.5000	9.5000	-3.061%	3	15	-85.789%
2025-02-27	9.8000	9.8000	9.8000	9.8000	+38.028%	1	11	-86.224%
2025-02-11	7.1000	7.1000	7.1000	7.1000	-1.389%	1	11	-80.986%
2025-01-31	7.2000	7.2000	7.2000	7.2000	-7.336%	6	12	-81.250%
2025-01-24	7.5500	7.7700	7.5500	7.7700	-28.056%	4	15	-82.625%
2024-11-29	10.8000	10.8000	10.8000	10.8000	-10.373%	2	14	-87.500%
2024-11-22	12.0500	12.0500	12.0500	12.0500	+1.261%	14	14	-88.797%
2024-11-21	12.5000	12.5000	11.9000	11.9000	+32.222%	4	3	-88.655%
2024-11-07	9.0000	9.0000	9.0000	9.0000	-21.053%	1	3	-85.000%
2024-10-15	11.4000	11.4000	11.4000	11.4000	0.000%	2	2	-88.158%