Dark

QCOM20261218P130
QCOM Dec 18 2026 130.00 Put (QCOM261218P00130000)
option OPRA

EOD

Sep 10, 2026

2.18-3.111%(-0.07)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.7200	2.7200	2.1800	2.1800	-3.111%	137	5,649	0.000%
2026-09-09	2.1400	2.5000	2.1400	2.2500	-7.787%	11	5,587	-3.111%
2026-09-08	1.9800	2.5700	1.9500	2.4400	-9.963%	51	5,582	-10.656%
2026-09-04	2.4500	2.7100	2.4500	2.7100	+3.435%	4	5,585	-19.557%
2026-09-03	2.9400	2.9400	2.6200	2.6200	-4.029%	117	5,585	-16.794%
2026-09-02	3.0000	3.0000	2.7300	2.7300	-9.603%	14	5,469	-20.147%
2026-09-01	3.4000	3.4000	3.0200	3.0200	+9.025%	6	5,466	-27.815%
2026-08-31	3.1000	3.1000	2.7700	2.7700	-22.626%	54	5,467	-21.300%
2026-08-28	3.5500	3.6500	3.5000	3.5800	-1.105%	17	5,464	-39.106%
2026-08-27	3.7900	3.7900	3.6000	3.6200	-8.354%	6	5,464	-39.779%
2026-08-26	4.1000	4.1000	3.9500	3.9500	-26.168%	2	5,467	-44.810%
2026-08-24	5.3500	5.3500	5.3500	5.3500	+12.632%	5	5,469	-59.252%
2026-08-21	4.6500	4.9000	4.6500	4.7500	-1.042%	69	5,464	-54.105%
2026-08-20	4.6000	4.8000	4.3500	4.8000	-1.031%	51	5,454	-54.583%
2026-08-19	4.8000	5.1500	4.7500	4.8500	-5.825%	27	5,456	-55.052%
2026-08-18	5.5000	5.7500	5.1500	5.1500	+4.040%	60	5,461	-57.670%
2026-08-17	4.6000	4.9500	4.5500	4.9500	+7.609%	11	5,478	-55.960%
2026-08-14	5.0200	5.3000	4.6000	4.6000	-14.019%	634	5,468	-52.609%
2026-08-13	5.4000	5.4000	5.0000	5.3500	-1.835%	139	5,386	-59.252%
2026-08-12	5.0500	5.6500	5.0500	5.4500	-5.546%	105	5,263	-60.000%
2026-08-11	5.8500	5.8500	5.7500	5.7700	-6.935%	26	5,218	-62.218%
2026-08-10	6.1500	6.3000	6.1000	6.2000	0.000%	54	5,224	-64.839%
2026-08-07	7.1100	7.1100	6.2000	6.2000	-19.481%	62	5,174	-64.839%
2026-08-06	7.9000	7.9000	7.7000	7.7000	-7.229%	2	5,124	-71.688%
2026-08-05	8.7000	8.7000	8.3000	8.3000	0.000%	25	5,126	-73.735%
2026-08-04	9.5500	9.5500	8.3000	8.3000	-21.252%	25	5,101	-73.735%
2026-08-03	11.9600	12.4000	10.5400	10.5400	-5.893%	21	5,117	-79.317%
2026-07-31	10.2700	11.4500	10.2700	11.2000	+12.000%	40	5,104	-80.536%
2026-07-30	11.4500	11.6800	9.8000	10.0000	+8.108%	63	5,089	-78.200%
2026-07-29	9.6000	9.7400	9.2500	9.2500	+2.210%	4	5,058	-76.432%
2026-07-28	8.8000	9.2000	8.8000	9.0500	+12.422%	47	5,056	-75.912%
2026-07-27	8.0500	8.0500	8.0500	8.0500	-10.556%	20	5,054	-72.919%
2026-07-23	8.7900	9.0000	8.7900	9.0000	+9.622%	11	5,074	-75.778%
2026-07-22	8.4000	8.4000	8.2100	8.2100	-12.752%	5	5,063	-73.447%
2026-07-20	9.1500	9.4100	8.7500	9.4100	-1.466%	13	5,066	-76.833%
2026-07-17	9.5500	9.5500	9.5500	9.5500	+3.243%	1	5,056	-77.173%
2026-07-16	9.0000	9.2500	8.9000	9.2500	+8.824%	8	5,056	-76.432%
2026-07-15	8.5800	8.5800	8.5000	8.5000	+2.163%	2	5,049	-74.353%
2026-07-14	8.3200	8.3200	8.3200	8.3200	+10.638%	1	5,047	-73.798%
2026-07-13	7.6900	7.6900	7.5200	7.5200	+1.348%	5	5,047	-71.011%
2026-07-10	7.4200	7.4200	7.4200	7.4200	-15.200%	1	5,044	-70.620%
2026-07-07	8.7500	8.8000	8.7500	8.7500	+8.025%	4	5,045	-75.086%
2026-07-06	8.2500	8.3500	8.1000	8.1000	-17.766%	6	5,041	-73.086%
2026-07-02	8.8500	10.2300	8.8500	9.8500	+18.675%	46	4,994	-77.868%
2026-07-01	8.4000	8.4000	8.2000	8.3000	+0.606%	51	4,994	-73.735%
2026-06-30	7.6500	8.2500	7.3000	8.2500	-2.941%	90	4,943	-73.576%
2026-06-29	8.4500	8.5000	8.4500	8.5000	+9.395%	452	4,636	-74.353%
2026-06-26	7.1500	7.7700	7.1500	7.7700	+25.323%	15	4,404	-71.943%
2026-06-25	6.7000	6.7000	6.2000	6.2000	-21.220%	40	4,415	-64.839%
2026-06-23	7.8700	7.8700	7.8700	7.8700	+39.787%	2	4,375	-72.300%
2026-06-22	6.2000	6.2000	5.6300	5.6300	-9.631%	22	4,373	-61.279%
2026-06-17	6.2300	6.2300	6.2300	6.2300	+2.131%	1	4,385	-65.008%
2026-06-16	5.8300	6.1000	5.8300	6.1000	-27.553%	3	4,385	-64.262%
2026-06-12	8.4200	8.4200	8.4200	8.4200	-5.922%	1	4,387	-74.109%
2026-06-11	9.9000	9.9000	8.9500	8.9500	-13.527%	30	4,387	-75.642%
2026-06-10	10.3400	10.3500	10.3400	10.3500	+11.530%	4	4,377	-78.937%
2026-06-09	7.5800	9.3000	7.5800	9.2800	+30.889%	3	4,381	-76.509%
2026-06-08	7.2600	7.2600	7.0100	7.0900	-1.528%	3	4,380	-69.252%
2026-06-05	7.2200	7.2200	7.2000	7.2000	+28.571%	2	4,380	-69.722%
2026-06-04	5.7500	5.8300	5.6000	5.6000	-2.609%	14	4,378	-61.071%
2026-06-01	6.1100	6.1100	5.6300	5.7500	+17.828%	96	4,378	-62.087%
2026-05-29	4.8800	4.8800	4.8800	4.8800	-2.400%	1	4,288	-55.328%
2026-05-28	5.0000	5.0000	5.0000	5.0000	-12.281%	3	4,287	-56.400%
2026-05-27	6.4500	6.4500	5.7000	5.7000	+7.345%	3	4,284	-61.754%
2026-05-26	5.0400	5.3100	5.0000	5.3100	+8.367%	8	4,281	-58.945%
2026-05-22	4.9000	4.9000	4.9000	4.9000	-26.094%	8	4,277	-55.510%
2026-05-21	6.1200	6.6300	6.1200	6.6300	+6.080%	2	4,283	-67.119%
2026-05-19	6.2500	6.2500	6.2500	6.2500	-0.794%	1	4,283	-65.120%
2026-05-18	6.3000	6.3000	6.3000	6.3000	+15.385%	2	4,281	-65.397%
2026-05-15	5.2500	5.6700	5.2500	5.4600	-2.151%	65	4,281	-60.073%
2026-05-14	5.0000	5.6200	5.0000	5.5800	+23.451%	160	4,275	-60.932%
2026-05-12	4.1900	4.8000	4.1900	4.5200	+29.885%	5	4,257	-51.770%
2026-05-11	3.6500	3.7500	3.4800	3.4800	-4.396%	20	4,257	-37.356%
2026-05-08	3.7500	3.7500	3.6400	3.6400	-7.848%	2	4,271	-40.110%
2026-05-07	4.6500	4.6500	3.9000	3.9500	-13.187%	94	4,272	-44.810%
2026-05-06	4.5400	4.9500	4.5000	4.5500	-10.784%	131	4,271	-52.088%
2026-05-05	5.6400	5.6400	5.1000	5.1000	-12.069%	6	4,281	-57.255%
2026-05-04	5.0500	6.2000	5.0500	5.8000	+5.455%	18	4,281	-62.414%
2026-05-01	5.3800	5.5000	5.3800	5.5000	+5.769%	15	4,448	-60.364%
2026-04-30	6.5400	6.5400	4.6000	5.2000	-39.181%	620	4,448	-58.077%
2026-04-29	8.7500	9.0000	8.5500	8.5500	-18.571%	57	4,444	-74.503%
2026-04-28	10.6000	10.6000	10.5000	10.5000	-1.408%	101	4,414	-79.238%
2026-04-27	10.7700	11.6500	10.6500	10.6500	-3.182%	13	4,313	-79.531%
2026-04-24	11.4000	12.2500	11.0000	11.0000	-24.138%	119	4,309	-80.182%
2026-04-23	13.5500	14.5000	13.5500	14.5000	+10.266%	12	4,308	-84.966%
2026-04-22	13.0000	13.1500	13.0000	13.1500	+3.137%	142	4,311	-83.422%
2026-04-21	12.9600	12.9600	12.7500	12.7500	+0.394%	4	4,357	-82.902%
2026-04-20	12.9500	12.9500	12.7000	12.7000	-1.398%	2	4,357	-82.835%
2026-04-17	13.0000	13.0000	12.8800	12.8800	-7.271%	15	4,356	-83.075%
2026-04-16	13.8900	13.8900	13.8900	13.8900	-6.465%	5	4,356	-84.305%
2026-04-14	15.0000	15.0000	14.7100	14.8500	-6.721%	27	4,351	-85.320%
2026-04-10	15.9200	15.9200	15.9200	15.9200	-5.519%	10	4,359	-86.307%
2026-04-09	16.7500	16.9500	16.7500	16.8500	-1.749%	366	4,369	-87.062%
2026-04-08	17.1000	17.2500	17.1000	17.1500	-9.737%	252	4,539	-87.289%
2026-04-07	18.6000	19.6000	18.5500	19.0000	+6.443%	80	4,634	-88.526%
2026-04-06	17.8000	18.1000	17.3500	17.8500	+11.077%	68	4,659	-87.787%
2026-04-01	16.0700	16.0700	16.0700	16.0700	-6.407%	1	4,685	-86.434%
2026-03-31	17.1700	17.1700	17.1700	17.1700	-3.810%	1	4,685	-87.303%
2026-03-27	16.4800	17.9500	16.4800	17.8500	+11.215%	145	4,686	-87.787%
2026-03-26	15.5000	16.1000	15.5000	16.0500	+0.817%	134	4,637	-86.417%
2026-03-25	16.0200	16.0300	15.4700	15.9200	-6.682%	55	4,571	-86.307%
2026-03-24	17.0600	17.0600	17.0600	17.0600	+1.246%	6	4,577	-87.222%
2026-03-23	15.3900	17.2500	15.3900	16.8500	+4.012%	550	4,577	-87.062%
2026-03-20	16.2000	16.2000	16.2000	16.2000	+0.935%	4	4,398	-86.543%
2026-03-19	16.5600	16.5600	16.0500	16.0500	+0.187%	24	4,398	-86.417%
2026-03-18	15.4500	16.1000	15.4500	16.0200	+2.038%	21	4,399	-86.392%
2026-03-17	14.9000	15.7000	14.9000	15.7000	-2.786%	19	4,399	-86.115%
2026-03-12	15.1100	16.2500	15.1100	16.1500	+2.735%	1,873	4,407	-86.502%
2026-03-09	15.7200	15.7200	15.7200	15.7200	+12.286%	3	3,605	-86.132%
2026-03-05	14.0000	14.0000	14.0000	14.0000	+4.478%	1	3,608	-84.429%
2026-03-04	13.4000	13.4000	13.4000	13.4000	+0.752%	1	3,609	-83.731%
2026-03-02	13.3000	13.3000	13.3000	13.3000	+6.999%	30	3,610	-83.609%
2026-02-27	12.5000	12.5000	12.3000	12.4300	+7.619%	6	3,580	-82.462%
2026-02-24	11.7200	12.0000	11.3500	11.5500	-12.234%	9	3,577	-81.126%
2026-02-19	13.1600	13.1600	13.1600	13.1600	+6.992%	10	3,568	-83.435%
2026-02-18	12.4000	12.4000	12.3000	12.3000	-6.321%	20	3,563	-82.276%
2026-02-17	12.6000	13.1300	12.6000	13.1300	-0.228%	11	3,573	-83.397%
2026-02-12	13.1600	13.1600	13.1600	13.1600	+2.813%	1	3,571	-83.435%
2026-02-11	12.6000	12.8000	12.6000	12.8000	-2.662%	18	3,570	-82.969%
2026-02-10	13.0000	13.3200	13.0000	13.1500	-3.451%	4	3,569	-83.422%
2026-02-09	14.2500	14.2500	13.6200	13.6200	-2.714%	15	3,569	-83.994%
2026-02-06	13.7200	14.0000	13.7200	14.0000	-1.408%	15	3,581	-84.429%
2026-02-05	14.8500	16.0000	14.2000	14.2000	+35.367%	13	3,569	-84.648%
2026-02-02	10.4900	10.4900	10.4900	10.4900	+1.353%	1	3,559	-79.218%
2026-01-30	10.5000	10.5000	10.3500	10.3500	-1.429%	20	3,560	-78.937%
2026-01-29	10.5000	10.5000	10.5000	10.5000	+13.391%	2	3,560	-79.238%
2026-01-27	9.9000	9.9000	9.2600	9.2600	-2.833%	2	3,560	-76.458%
2026-01-26	9.5300	9.5300	9.5300	9.5300	+6.480%	1	3,560	-77.125%
2026-01-22	9.0300	9.1600	8.9500	8.9500	-6.771%	23	3,559	-75.642%
2026-01-21	9.6000	9.6000	9.6000	9.6000	-2.538%	1	3,553	-77.292%
2026-01-20	9.7000	9.9500	9.7000	9.8500	+20.122%	149	3,553	-77.868%
2026-01-14	8.0000	8.2000	7.9000	8.2000	+11.717%	67	3,535	-73.415%
2026-01-13	7.1500	7.3400	7.1500	7.3400	+5.612%	3	3,503	-70.300%
2026-01-12	6.9000	6.9500	6.9000	6.9500	+21.930%	3	3,503	-68.633%
2026-01-09	5.7000	5.7000	5.7000	5.7000	0.000%	10	3,503	-61.754%
2026-01-06	5.7000	5.7000	5.7000	5.7000	-5.000%	1	3,503	-61.754%
2026-01-05	6.1000	6.1000	6.0000	6.0000	-6.977%	4	3,501	-63.667%
2026-01-02	6.5500	6.5500	6.4500	6.4500	-0.463%	6	3,501	-66.202%
2025-12-31	6.4700	6.4800	6.4700	6.4800	+1.408%	2	3,500	-66.358%
2025-12-29	6.3900	6.3900	6.3900	6.3900	+2.240%	1	3,500	-65.884%
2025-12-22	6.3500	6.3500	6.2500	6.2500	-4.580%	107	3,500	-65.120%
2025-12-18	6.3000	6.5500	6.3000	6.5500	+10.269%	15	3,410	-66.718%
2025-12-15	5.9400	5.9400	5.9400	5.9400	-0.168%	1	3,404	-63.300%
2025-12-12	5.9500	5.9500	5.9500	5.9500	-15.242%	1	3,404	-63.361%
2025-12-08	7.0200	7.0200	7.0200	7.0200	-5.135%	3	3,404	-68.946%
2025-12-03	7.3800	7.4000	7.3800	7.4000	-6.918%	4	3,404	-70.541%
2025-12-02	8.3000	8.3000	7.9500	7.9500	-12.924%	13	3,404	-72.579%
2025-11-26	9.1300	9.1300	9.1300	9.1300	-2.872%	2	1,802	-76.123%
2025-11-25	9.4000	9.4000	9.4000	9.4000	-3.590%	1	1,802	-76.809%
2025-11-21	9.7000	9.7500	9.7000	9.7500	-6.250%	29	1,802	-77.641%
2025-11-20	10.2000	10.4000	10.2000	10.4000	+8.901%	46	1,802	-79.038%
2025-11-19	9.6000	9.6500	9.5500	9.5500	-0.521%	67	1,786	-77.173%
2025-11-18	9.6000	9.6000	9.6000	9.6000	+28.859%	6	1,758	-77.292%
2025-11-12	7.3000	7.4500	7.2800	7.4500	-5.096%	19	1,752	-70.738%
2025-11-11	7.8000	7.8500	7.7500	7.8500	-8.187%	252	1,752	-72.229%
2025-11-06	8.5500	8.5500	8.5500	8.5500	+6.476%	3	1,596	-74.503%
2025-11-05	8.0300	8.0300	8.0300	8.0300	+13.901%	6	1,599	-72.852%
2025-10-31	7.0500	7.0500	7.0500	7.0500	-3.425%	4	1,599	-69.078%
2025-10-29	6.6500	7.3000	6.6500	7.3000	+8.470%	2	1,599	-70.137%
2025-10-28	6.7300	6.7300	6.7300	6.7300	-0.296%	2	1,601	-67.608%
2025-10-27	5.9000	6.7500	5.9000	6.7500	-15.094%	53	1,649	-67.704%
2025-10-24	8.1900	8.1900	7.9500	7.9500	-0.625%	141	1,649	-72.579%
2025-10-23	8.0000	8.0000	8.0000	8.0000	-17.526%	1	1,542	-72.750%
2025-10-15	9.7000	9.7000	9.7000	9.7000	+3.412%	10	1,542	-77.526%
2025-10-14	9.8300	9.8300	9.3800	9.3800	-6.667%	1,022	1,542	-76.759%
2025-10-13	10.1000	10.1000	10.0500	10.0500	-15.546%	3	520	-78.308%
2025-10-10	10.1000	11.9000	10.1000	11.9000	+32.222%	17	517	-81.681%
2025-10-09	8.8000	9.0000	8.8000	9.0000	+11.111%	2	514	-75.778%
2025-10-07	7.8500	8.1000	7.8500	8.1000	+4.516%	15	506	-73.086%
2025-10-06	7.7500	7.7500	7.7500	7.7500	-4.908%	1	506	-71.871%
2025-10-01	8.1500	8.1500	8.1500	8.1500	+3.165%	1	507	-73.252%
2025-09-29	7.9000	7.9100	7.9000	7.9000	+4.359%	15	506	-72.405%
2025-09-26	7.5700	7.5700	7.5700	7.5700	+8.143%	30	495	-71.202%
2025-09-24	7.0000	7.0300	7.0000	7.0000	-0.709%	7	495	-68.857%
2025-09-22	7.1500	7.1500	7.0500	7.0500	-13.497%	3	497	-69.078%
2025-09-16	8.1000	8.1500	8.1000	8.1500	-4.678%	2	498	-73.252%
2025-09-15	8.5500	8.5500	8.5500	8.5500	+1.183%	1	499	-74.503%
2025-09-12	8.5500	8.5500	8.4500	8.4500	-5.587%	26	498	-74.201%
2025-09-05	8.9500	8.9500	8.9500	8.9500	-10.945%	1	498	-75.642%
2025-09-02	10.0500	10.0500	10.0500	10.0500	+11.050%	1	497	-78.308%
2025-08-29	9.0500	9.0500	9.0500	9.0500	-9.500%	1	496	-75.912%
2025-08-25	9.8700	10.0000	9.8700	10.0000	-2.629%	2	496	-78.200%
2025-08-13	10.2700	10.2700	10.2700	10.2700	-2.838%	1	494	-78.773%
2025-08-12	11.1000	11.1000	10.5000	10.5700	-16.111%	23	494	-79.376%
2025-08-07	12.6000	12.7500	12.6000	12.6000	+3.279%	27	494	-82.698%
2025-08-04	12.2000	12.2000	12.2000	12.2000	-1.613%	1	467	-82.131%
2025-08-01	12.4000	12.4000	12.1500	12.4000	+34.783%	14	466	-82.419%
2025-07-29	9.2000	9.2000	9.2000	9.2000	-5.641%	1	463	-76.304%
2025-07-28	9.7500	9.7500	9.7500	9.7500	-11.364%	1	462	-77.641%
2025-07-22	11.0000	11.0000	11.0000	11.0000	-2.655%	1	462	-80.182%
2025-07-07	11.7500	11.7500	11.3000	11.3000	+4.147%	28	462	-80.708%
2025-07-02	10.9500	10.9500	10.8500	10.8500	-5.405%	28	462	-79.908%
2025-07-01	11.4700	11.4700	11.4700	11.4700	-1.714%	1	461	-80.994%
2025-06-27	11.7700	11.7700	11.6700	11.6700	-18.105%	2	460	-81.320%
2025-06-23	14.2500	14.2500	14.2500	14.2500	+5.948%	1	460	-84.702%
2025-06-18	13.4500	13.4500	13.4500	13.4500	-19.940%	1	459	-83.792%
2025-05-30	16.2500	16.8000	16.2500	16.8000	+16.992%	10	459	-87.024%
2025-05-19	14.3600	14.3600	14.3600	14.3600	-24.421%	10	458	-84.819%
2025-04-14	19.0000	19.0000	19.0000	19.0000	-5.284%	15	448	-88.526%
2025-04-11	20.0600	20.0600	20.0600	20.0600	-11.042%	2	448	-89.133%
2025-04-08	22.1500	22.5500	22.1500	22.5500	-5.053%	170	448	-90.333%
2025-04-04	21.2000	23.7500	21.2000	23.7500	+69.886%	32	414	-90.821%
2025-04-02	13.9800	13.9800	13.9800	13.9800	+10.514%	50	374	-84.406%
2025-03-27	12.5500	12.6700	12.5500	12.6500	+18.224%	4	374	-82.767%
2025-02-06	10.7000	10.7000	10.7000	10.7000	+1.422%	1	376	-79.626%
2025-01-30	10.4000	10.5500	10.4000	10.5500	-30.820%	82	300	-79.336%
2025-01-02	15.2500	15.2500	15.2500	15.2500	+16.323%	1	300	-85.705%
2024-12-03	13.1100	13.1100	13.1100	13.1100	-19.074%	4	300	-83.371%
2024-11-20	16.2000	16.2000	16.2000	16.2000	+10.580%	218	296	-86.543%
2024-11-15	14.6500	14.6500	14.6500	14.6500	-2.007%	6	78	-85.119%
2024-11-13	14.9000	14.9500	14.9000	14.9500	-7.430%	75	76	-85.418%
2024-10-08	16.1500	16.1500	16.1500	16.1500	0.000%	1	1	-86.502%