Dark

QCOM20261218P125
QCOM Dec 18 2026 125.00 Put (QCOM261218P00125000)
option OPRA

EOD

Jul 27, 2026

6.93-4.938%(-0.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.6500	6.9300	6.6500	6.9300	-4.938%	3	1,207	0.000%
2026-07-24	7.2500	7.2900	7.2500	7.2900	-2.148%	5	1,205	-4.938%
2026-07-20	7.6000	7.6000	7.3500	7.4500	-9.697%	11	1,200	-6.980%
2026-07-17	8.3000	8.3500	8.2000	8.2500	+8.553%	24	1,200	-16.000%
2026-07-16	7.4400	7.6000	7.4400	7.6000	+7.042%	3	1,178	-8.816%
2026-07-15	7.2500	7.3300	7.1000	7.1000	+1.865%	5	1,175	-2.394%
2026-07-14	6.4500	7.0000	6.4500	6.9700	+17.143%	12	1,171	-0.574%
2026-07-09	5.9500	5.9500	5.9500	5.9500	-18.381%	1	1,169	+16.471%
2026-07-07	7.5300	7.5300	7.2900	7.2900	-15.233%	101	1,169	-4.938%
2026-07-02	7.5000	8.6000	7.5000	8.6000	+23.741%	3	1,066	-19.419%
2026-07-01	6.9500	6.9500	6.9500	6.9500	-2.113%	4	1,066	-0.288%
2026-06-30	7.1000	7.1000	7.1000	7.1000	+5.185%	25	1,066	-2.394%
2026-06-29	6.8300	7.2000	6.7500	6.7500	+23.853%	4	1,041	+2.667%
2026-06-25	5.5000	5.5400	5.1700	5.4500	-22.143%	6	1,040	+27.156%
2026-06-24	6.8500	7.0000	6.8500	7.0000	+7.692%	2	1,039	-1.000%
2026-06-23	6.6600	6.6600	6.5000	6.5000	+20.370%	6	1,037	+6.615%
2026-06-18	5.4000	5.4000	5.4000	5.4000	-4.425%	1	1,034	+28.333%
2026-06-15	5.6500	5.6500	5.6500	5.6500	-26.623%	1	1,034	+22.655%
2026-06-11	7.7000	7.7000	7.7000	7.7000	-11.596%	1	1,034	-10.000%
2026-06-10	8.2700	8.7100	8.2700	8.7100	+5.320%	5	1,033	-20.436%
2026-06-09	7.0000	8.2700	6.8000	8.2700	+32.745%	7	1,032	-16.203%
2026-06-05	6.0500	6.2300	6.0500	6.2300	+38.444%	128	1,033	+11.236%
2026-06-03	4.6000	4.6000	4.5000	4.5000	-9.091%	8	911	+54.000%
2026-06-01	5.8500	5.8500	4.8800	4.9500	+20.732%	92	908	+40.000%
2026-05-29	3.8000	4.2000	3.8000	4.1000	0.000%	3	843	+69.024%
2026-05-28	4.1000	4.1000	4.1000	4.1000	-15.811%	1	841	+69.024%
2026-05-27	4.8700	4.8700	4.8700	4.8700	+13.785%	1	841	+42.300%
2026-05-26	4.1700	4.3100	4.0500	4.2800	-24.248%	34	842	+61.916%
2026-05-20	5.6500	5.6500	5.6500	5.6500	+9.284%	1	844	+22.655%
2026-05-19	5.2000	5.4900	5.1700	5.1700	-0.385%	10	839	+34.043%
2026-05-18	5.1900	5.1900	5.1900	5.1900	+2.772%	10	839	+33.526%
2026-05-15	5.0500	5.0500	5.0500	5.0500	+6.316%	1	839	+37.228%
2026-05-14	4.8000	4.8000	4.7000	4.7500	+34.561%	4	839	+45.895%
2026-05-13	3.5300	3.5300	3.5300	3.5300	-10.633%	1	841	+96.317%
2026-05-12	3.5000	3.9500	3.5000	3.9500	+32.107%	18	841	+75.443%
2026-05-11	3.2300	3.2300	2.9900	2.9900	-8.000%	13	841	+131.773%
2026-05-08	2.9200	3.2500	2.9200	3.2500	-7.143%	3	840	+113.231%
2026-05-07	3.9500	3.9500	3.2500	3.5000	-6.667%	280	841	+98.000%
2026-05-06	4.1000	4.1000	3.7500	3.7500	-31.818%	63	845	+84.800%
2026-05-05	5.5000	5.5000	5.5000	5.5000	+8.911%	1	786	+26.000%
2026-05-04	5.1000	5.1000	5.0500	5.0500	+10.989%	2	786	+37.228%
2026-05-01	4.4000	4.5500	4.4000	4.5500	+4.839%	2	783	+52.308%
2026-04-30	5.4000	5.4000	4.2000	4.3400	-41.430%	104	783	+59.677%
2026-04-29	8.2500	8.2500	7.4100	7.4100	-15.604%	7	714	-6.478%
2026-04-28	10.4500	10.5000	8.6500	8.7800	-10.225%	114	714	-21.071%
2026-04-27	9.0000	10.2000	9.0000	9.7800	+0.825%	35	734	-29.141%
2026-04-24	8.6500	9.9300	8.6500	9.7000	-19.167%	448	699	-28.557%
2026-04-23	11.4000	12.0000	11.4000	12.0000	+11.940%	25	551	-42.250%
2026-04-22	10.6400	10.7800	10.6400	10.7200	-16.250%	24	543	-35.354%
2026-04-14	12.8000	12.8000	12.8000	12.8000	-10.801%	1	540	-45.859%
2026-04-09	14.4500	14.4500	14.3500	14.3500	-3.367%	21	541	-51.707%
2026-04-08	14.6000	14.8500	14.6000	14.8500	-12.698%	2	540	-53.333%
2026-04-07	17.0100	17.0100	17.0100	17.0100	+9.742%	4	538	-59.259%
2026-04-06	15.0500	15.5000	14.9500	15.5000	+1.974%	125	542	-55.290%
2026-03-27	14.6300	15.2500	14.6300	15.2000	+5.336%	3	550	-54.408%
2026-03-24	14.6200	14.7100	14.3500	14.4300	-0.138%	50	549	-51.975%
2026-03-23	14.4500	14.4500	14.4500	14.4500	+5.015%	5	549	-52.042%
2026-03-19	13.7600	13.7600	13.7600	13.7600	-1.714%	10	544	-49.637%
2026-03-18	14.0000	14.0000	14.0000	14.0000	-1.823%	20	554	-50.500%
2026-03-16	14.4500	14.4500	14.2600	14.2600	+13.625%	4	534	-51.403%
2026-03-11	12.5000	12.5500	12.4000	12.5500	+8.377%	70	536	-44.781%
2026-03-05	11.5800	11.5800	11.5800	11.5800	-2.689%	1	528	-40.155%
2026-03-03	11.9000	11.9000	11.9000	11.9000	+8.182%	1	527	-41.765%
2026-03-02	11.0000	11.0000	11.0000	11.0000	-1.786%	35	528	-37.000%
2026-02-19	11.2000	11.2000	11.2000	11.2000	+0.719%	1	528	-38.125%
2026-02-17	11.1200	11.1200	11.1200	11.1200	-6.397%	5	527	-37.680%
2026-02-12	10.9000	11.8800	10.9000	11.8800	+11.236%	14	522	-41.667%
2026-02-11	10.6800	10.6800	10.6800	10.6800	-8.010%	1	519	-35.112%
2026-02-09	11.6100	11.6100	11.6100	11.6100	-8.726%	1	520	-40.310%
2026-02-05	12.9000	13.8100	12.6500	12.7200	+29.532%	36	520	-45.519%
2026-02-04	9.6500	9.8200	9.6500	9.8200	-6.029%	2	515	-29.430%
2026-02-03	9.0100	10.4500	9.0100	10.4500	+29.012%	44	515	-33.684%
2026-01-27	8.1000	8.1000	8.1000	8.1000	+0.621%	38	514	-14.444%
2026-01-23	7.6300	8.0500	7.6300	8.0500	+5.229%	24	514	-13.913%
2026-01-22	7.5500	7.6500	7.5500	7.6500	-6.707%	122	501	-9.412%
2026-01-20	7.8800	8.2000	7.8800	8.2000	+14.365%	72	379	-15.488%
2026-01-16	7.1700	7.1700	7.1700	7.1700	+7.982%	10	344	-3.347%
2026-01-15	6.6400	6.6400	6.6400	6.6400	-3.768%	1	344	+4.367%
2026-01-14	6.6500	6.9000	6.6500	6.9000	+6.154%	7	343	+0.435%
2026-01-13	6.5000	6.5000	6.5000	6.5000	+12.069%	1	338	+6.615%
2026-01-12	5.8000	5.8000	5.8000	5.8000	+16.000%	19	337	+19.483%
2026-01-09	4.6500	5.0000	4.6500	5.0000	+6.383%	16	337	+38.600%
2026-01-06	4.9500	4.9500	4.7000	4.7000	-12.150%	3	321	+47.447%
2025-12-16	5.3300	5.3500	5.3200	5.3500	-0.372%	23	322	+29.533%
2025-12-10	5.3700	5.3700	5.3700	5.3700	-6.446%	2	299	+29.050%
2025-12-09	5.9500	5.9500	5.7400	5.7400	-5.902%	29	297	+20.732%
2025-12-03	6.1700	6.1900	6.1000	6.1000	-7.576%	4	304	+13.607%
2025-12-02	6.2500	6.6000	6.2500	6.6000	-11.409%	13	300	+5.000%
2025-12-01	7.4100	7.4500	7.4100	7.4500	-5.934%	7	287	-6.980%
2025-11-24	7.9200	7.9200	7.9200	7.9200	+15.620%	5	280	-12.500%
2025-11-17	6.9100	6.9100	6.8500	6.8500	-0.725%	11	275	+1.168%
2025-11-10	6.9000	6.9000	6.9000	6.9000	-3.497%	5	266	+0.435%
2025-11-06	7.0500	7.1500	7.0500	7.1500	+19.167%	33	271	-3.077%
2025-10-29	6.0000	6.0000	6.0000	6.0000	+4.348%	1	272	+15.500%
2025-10-28	5.7500	5.7500	5.7500	5.7500	+20.545%	11	272	+20.522%
2025-10-27	4.7700	4.7700	4.7700	4.7700	-43.214%	12	268	+45.283%
2025-10-14	8.4000	8.4000	8.4000	8.4000	+20.172%	160	268	-17.500%
2025-09-29	6.5000	6.9900	6.5000	6.9900	+17.479%	32	111	-0.858%
2025-09-24	5.8800	5.9500	5.8800	5.9500	-4.800%	2	113	+16.471%
2025-09-23	6.2500	6.2500	6.2500	6.2500	-2.344%	1	115	+10.880%
2025-09-18	6.4000	6.4000	6.4000	6.4000	-6.569%	1	116	+8.281%
2025-09-16	6.9500	6.9500	6.8000	6.8500	-6.803%	3	117	+1.168%
2025-09-15	7.3500	7.3500	7.3500	7.3500	-11.976%	1	119	-5.714%
2025-09-10	8.1000	8.3500	8.1000	8.3500	+9.150%	4	119	-17.006%
2025-09-08	7.7000	7.7000	7.6500	7.6500	-0.649%	8	123	-9.412%
2025-09-05	7.6500	7.7000	7.6500	7.7000	+0.654%	4	115	-10.000%
2025-09-04	7.8400	7.8400	7.6500	7.6500	-2.548%	4	113	-9.412%
2025-08-28	7.8500	7.8500	7.8500	7.8500	-0.633%	1	111	-11.720%
2025-08-27	7.9500	7.9500	7.9000	7.9000	-19.388%	8	111	-12.278%
2025-08-12	9.8000	9.8000	9.8000	9.8000	-1.309%	1	111	-29.286%
2025-08-11	9.9300	9.9300	9.9300	9.9300	-8.056%	1	112	-30.211%
2025-08-05	10.8000	10.8000	10.8000	10.8000	+1.887%	1	112	-35.833%
2025-08-04	10.6000	10.6000	10.6000	10.6000	-2.752%	1	111	-34.623%
2025-07-31	10.9000	10.9000	10.9000	10.9000	+18.736%	10	110	-36.422%
2025-07-21	9.1800	9.1800	9.1800	9.1800	-7.739%	10	110	-24.510%
2025-07-18	9.9500	9.9500	9.9500	9.9500	+2.051%	10	110	-30.352%
2025-07-02	9.7500	9.7500	9.7500	9.7500	-6.250%	2	100	-28.923%
2025-07-01	10.4000	10.4000	10.4000	10.4000	-20.611%	5	98	-33.365%
2025-05-21	13.1000	13.1000	13.1000	13.1000	+1.315%	5	98	-47.099%
2025-05-12	12.9300	12.9300	12.9300	12.9300	-11.741%	1	98	-46.404%
2025-04-29	14.4500	14.6500	14.4500	14.6500	-37.286%	30	98	-52.696%
2025-04-09	23.3600	23.3600	23.3600	23.3600	+6.667%	1	87	-70.334%
2025-04-08	18.4900	21.9000	18.4900	21.9000	+4.038%	87	87	-68.356%
2025-04-07	20.4700	21.0500	20.4700	21.0500	+11.376%	11	48	-67.078%
2025-04-04	18.9000	18.9000	18.9000	18.9000	+54.160%	2	47	-63.333%
2025-03-31	13.1500	13.1500	12.2500	12.2600	-0.325%	29	47	-43.475%
2025-03-28	12.3000	12.3000	12.2400	12.3000	+6.034%	10	54	-43.659%
2025-03-27	11.0500	11.6000	10.6000	11.6000	+41.463%	9	54	-40.259%
2025-02-14	8.2000	8.2000	8.2000	8.2000	-1.205%	8	54	-15.488%
2025-02-11	8.3000	8.3000	8.3000	8.3000	+1.840%	1	54	-16.506%
2025-01-31	8.2200	8.2200	8.1500	8.1500	-22.381%	6	53	-14.969%
2025-01-17	10.5000	10.5000	10.5000	10.5000	-4.805%	4	51	-34.000%
2025-01-15	11.0300	11.0300	11.0300	11.0300	-14.826%	2	51	-37.171%
2024-12-18	12.9500	12.9500	12.9500	12.9500	+1.969%	2	49	-46.486%
2024-12-05	12.6700	12.7000	12.6700	12.7000	+3.252%	5	49	-45.433%
2024-12-02	12.3000	12.3000	12.2500	12.3000	-5.891%	25	53	-43.659%
2024-11-25	13.0700	13.0700	13.0700	13.0700	-4.249%	2	30	-46.978%
2024-11-21	13.7500	13.7500	13.6500	13.6500	-6.826%	30	15	-49.231%
2024-11-20	13.7000	14.6500	13.7000	14.6500	+15.810%	6	15	-52.696%
2024-11-12	12.6800	12.6800	12.6500	12.6500	-2.692%	6	9	-45.217%
2024-10-21	13.0000	13.0000	13.0000	13.0000	-6.475%	1	3	-46.692%
2024-09-27	13.9000	13.9000	13.9000	13.9000	0.000%	4	2	-50.144%