Dark

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

EOD

Jul 27, 2026

8.05-10.556%(-0.95)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.0500	8.0500	8.0500	8.0500	-10.556%	20	5,054	0.000%
2026-07-23	8.7900	9.0000	8.7900	9.0000	+9.622%	11	5,074	-10.556%
2026-07-22	8.4000	8.4000	8.2100	8.2100	-12.752%	5	5,063	-1.949%
2026-07-20	9.1500	9.4100	8.7500	9.4100	-1.466%	13	5,066	-14.453%
2026-07-17	9.5500	9.5500	9.5500	9.5500	+3.243%	1	5,056	-15.707%
2026-07-16	9.0000	9.2500	8.9000	9.2500	+8.824%	8	5,056	-12.973%
2026-07-15	8.5800	8.5800	8.5000	8.5000	+2.163%	2	5,049	-5.294%
2026-07-14	8.3200	8.3200	8.3200	8.3200	+10.638%	1	5,047	-3.245%
2026-07-13	7.6900	7.6900	7.5200	7.5200	+1.348%	5	5,047	+7.048%
2026-07-10	7.4200	7.4200	7.4200	7.4200	-15.200%	1	5,044	+8.491%
2026-07-07	8.7500	8.8000	8.7500	8.7500	+8.025%	4	5,045	-8.000%
2026-07-06	8.2500	8.3500	8.1000	8.1000	-17.766%	6	5,041	-0.617%
2026-07-02	8.8500	10.2300	8.8500	9.8500	+18.675%	46	4,994	-18.274%
2026-07-01	8.4000	8.4000	8.2000	8.3000	+0.606%	51	4,994	-3.012%
2026-06-30	7.6500	8.2500	7.3000	8.2500	-2.941%	90	4,943	-2.424%
2026-06-29	8.4500	8.5000	8.4500	8.5000	+9.395%	452	4,636	-5.294%
2026-06-26	7.1500	7.7700	7.1500	7.7700	+25.323%	15	4,404	+3.604%
2026-06-25	6.7000	6.7000	6.2000	6.2000	-21.220%	40	4,415	+29.839%
2026-06-23	7.8700	7.8700	7.8700	7.8700	+39.787%	2	4,375	+2.287%
2026-06-22	6.2000	6.2000	5.6300	5.6300	-9.631%	22	4,373	+42.984%
2026-06-17	6.2300	6.2300	6.2300	6.2300	+2.131%	1	4,385	+29.213%
2026-06-16	5.8300	6.1000	5.8300	6.1000	-27.553%	3	4,385	+31.967%
2026-06-12	8.4200	8.4200	8.4200	8.4200	-5.922%	1	4,387	-4.394%
2026-06-11	9.9000	9.9000	8.9500	8.9500	-13.527%	30	4,387	-10.056%
2026-06-10	10.3400	10.3500	10.3400	10.3500	+11.530%	4	4,377	-22.222%
2026-06-09	7.5800	9.3000	7.5800	9.2800	+30.889%	3	4,381	-13.254%
2026-06-08	7.2600	7.2600	7.0100	7.0900	-1.528%	3	4,380	+13.540%
2026-06-05	7.2200	7.2200	7.2000	7.2000	+28.571%	2	4,380	+11.806%
2026-06-04	5.7500	5.8300	5.6000	5.6000	-2.609%	14	4,378	+43.750%
2026-06-01	6.1100	6.1100	5.6300	5.7500	+17.828%	96	4,378	+40.000%
2026-05-29	4.8800	4.8800	4.8800	4.8800	-2.400%	1	4,288	+64.959%
2026-05-28	5.0000	5.0000	5.0000	5.0000	-12.281%	3	4,287	+61.000%
2026-05-27	6.4500	6.4500	5.7000	5.7000	+7.345%	3	4,284	+41.228%
2026-05-26	5.0400	5.3100	5.0000	5.3100	+8.367%	8	4,281	+51.601%
2026-05-22	4.9000	4.9000	4.9000	4.9000	-26.094%	8	4,277	+64.286%
2026-05-21	6.1200	6.6300	6.1200	6.6300	+6.080%	2	4,283	+21.418%
2026-05-19	6.2500	6.2500	6.2500	6.2500	-0.794%	1	4,283	+28.800%
2026-05-18	6.3000	6.3000	6.3000	6.3000	+15.385%	2	4,281	+27.778%
2026-05-15	5.2500	5.6700	5.2500	5.4600	-2.151%	65	4,281	+47.436%
2026-05-14	5.0000	5.6200	5.0000	5.5800	+23.451%	160	4,275	+44.265%
2026-05-12	4.1900	4.8000	4.1900	4.5200	+29.885%	5	4,257	+78.097%
2026-05-11	3.6500	3.7500	3.4800	3.4800	-4.396%	20	4,257	+131.322%
2026-05-08	3.7500	3.7500	3.6400	3.6400	-7.848%	2	4,271	+121.154%
2026-05-07	4.6500	4.6500	3.9000	3.9500	-13.187%	94	4,272	+103.797%
2026-05-06	4.5400	4.9500	4.5000	4.5500	-10.784%	131	4,271	+76.923%
2026-05-05	5.6400	5.6400	5.1000	5.1000	-12.069%	6	4,281	+57.843%
2026-05-04	5.0500	6.2000	5.0500	5.8000	+5.455%	18	4,281	+38.793%
2026-05-01	5.3800	5.5000	5.3800	5.5000	+5.769%	15	4,448	+46.364%
2026-04-30	6.5400	6.5400	4.6000	5.2000	-39.181%	620	4,448	+54.808%
2026-04-29	8.7500	9.0000	8.5500	8.5500	-18.571%	57	4,444	-5.848%
2026-04-28	10.6000	10.6000	10.5000	10.5000	-1.408%	101	4,414	-23.333%
2026-04-27	10.7700	11.6500	10.6500	10.6500	-3.182%	13	4,313	-24.413%
2026-04-24	11.4000	12.2500	11.0000	11.0000	-24.138%	119	4,309	-26.818%
2026-04-23	13.5500	14.5000	13.5500	14.5000	+10.266%	12	4,308	-44.483%
2026-04-22	13.0000	13.1500	13.0000	13.1500	+3.137%	142	4,311	-38.783%
2026-04-21	12.9600	12.9600	12.7500	12.7500	+0.394%	4	4,357	-36.863%
2026-04-20	12.9500	12.9500	12.7000	12.7000	-1.398%	2	4,357	-36.614%
2026-04-17	13.0000	13.0000	12.8800	12.8800	-7.271%	15	4,356	-37.500%
2026-04-16	13.8900	13.8900	13.8900	13.8900	-6.465%	5	4,356	-42.045%
2026-04-14	15.0000	15.0000	14.7100	14.8500	-6.721%	27	4,351	-45.791%
2026-04-10	15.9200	15.9200	15.9200	15.9200	-5.519%	10	4,359	-49.435%
2026-04-09	16.7500	16.9500	16.7500	16.8500	-1.749%	366	4,369	-52.226%
2026-04-08	17.1000	17.2500	17.1000	17.1500	-9.737%	252	4,539	-53.061%
2026-04-07	18.6000	19.6000	18.5500	19.0000	+6.443%	80	4,634	-57.632%
2026-04-06	17.8000	18.1000	17.3500	17.8500	+11.077%	68	4,659	-54.902%
2026-04-01	16.0700	16.0700	16.0700	16.0700	-6.407%	1	4,685	-49.907%
2026-03-31	17.1700	17.1700	17.1700	17.1700	-3.810%	1	4,685	-53.116%
2026-03-27	16.4800	17.9500	16.4800	17.8500	+11.215%	145	4,686	-54.902%
2026-03-26	15.5000	16.1000	15.5000	16.0500	+0.817%	134	4,637	-49.844%
2026-03-25	16.0200	16.0300	15.4700	15.9200	-6.682%	55	4,571	-49.435%
2026-03-24	17.0600	17.0600	17.0600	17.0600	+1.246%	6	4,577	-52.814%
2026-03-23	15.3900	17.2500	15.3900	16.8500	+4.012%	550	4,577	-52.226%
2026-03-20	16.2000	16.2000	16.2000	16.2000	+0.935%	4	4,398	-50.309%
2026-03-19	16.5600	16.5600	16.0500	16.0500	+0.187%	24	4,398	-49.844%
2026-03-18	15.4500	16.1000	15.4500	16.0200	+2.038%	21	4,399	-49.750%
2026-03-17	14.9000	15.7000	14.9000	15.7000	-2.786%	19	4,399	-48.726%
2026-03-12	15.1100	16.2500	15.1100	16.1500	+2.735%	1,873	4,407	-50.155%
2026-03-09	15.7200	15.7200	15.7200	15.7200	+12.286%	3	3,605	-48.791%
2026-03-05	14.0000	14.0000	14.0000	14.0000	+4.478%	1	3,608	-42.500%
2026-03-04	13.4000	13.4000	13.4000	13.4000	+0.752%	1	3,609	-39.925%
2026-03-02	13.3000	13.3000	13.3000	13.3000	+6.999%	30	3,610	-39.474%
2026-02-27	12.5000	12.5000	12.3000	12.4300	+7.619%	6	3,580	-35.237%
2026-02-24	11.7200	12.0000	11.3500	11.5500	-12.234%	9	3,577	-30.303%
2026-02-19	13.1600	13.1600	13.1600	13.1600	+6.992%	10	3,568	-38.830%
2026-02-18	12.4000	12.4000	12.3000	12.3000	-6.321%	20	3,563	-34.553%
2026-02-17	12.6000	13.1300	12.6000	13.1300	-0.228%	11	3,573	-38.690%
2026-02-12	13.1600	13.1600	13.1600	13.1600	+2.813%	1	3,571	-38.830%
2026-02-11	12.6000	12.8000	12.6000	12.8000	-2.662%	18	3,570	-37.109%
2026-02-10	13.0000	13.3200	13.0000	13.1500	-3.451%	4	3,569	-38.783%
2026-02-09	14.2500	14.2500	13.6200	13.6200	-2.714%	15	3,569	-40.896%
2026-02-06	13.7200	14.0000	13.7200	14.0000	-1.408%	15	3,581	-42.500%
2026-02-05	14.8500	16.0000	14.2000	14.2000	+35.367%	13	3,569	-43.310%
2026-02-02	10.4900	10.4900	10.4900	10.4900	+1.353%	1	3,559	-23.260%
2026-01-30	10.5000	10.5000	10.3500	10.3500	-1.429%	20	3,560	-22.222%
2026-01-29	10.5000	10.5000	10.5000	10.5000	+13.391%	2	3,560	-23.333%
2026-01-27	9.9000	9.9000	9.2600	9.2600	-2.833%	2	3,560	-13.067%
2026-01-26	9.5300	9.5300	9.5300	9.5300	+6.480%	1	3,560	-15.530%
2026-01-22	9.0300	9.1600	8.9500	8.9500	-6.771%	23	3,559	-10.056%
2026-01-21	9.6000	9.6000	9.6000	9.6000	-2.538%	1	3,553	-16.146%
2026-01-20	9.7000	9.9500	9.7000	9.8500	+20.122%	149	3,553	-18.274%
2026-01-14	8.0000	8.2000	7.9000	8.2000	+11.717%	67	3,535	-1.829%
2026-01-13	7.1500	7.3400	7.1500	7.3400	+5.612%	3	3,503	+9.673%
2026-01-12	6.9000	6.9500	6.9000	6.9500	+21.930%	3	3,503	+15.827%
2026-01-09	5.7000	5.7000	5.7000	5.7000	0.000%	10	3,503	+41.228%
2026-01-06	5.7000	5.7000	5.7000	5.7000	-5.000%	1	3,503	+41.228%
2026-01-05	6.1000	6.1000	6.0000	6.0000	-6.977%	4	3,501	+34.167%
2026-01-02	6.5500	6.5500	6.4500	6.4500	-0.463%	6	3,501	+24.806%
2025-12-31	6.4700	6.4800	6.4700	6.4800	+1.408%	2	3,500	+24.228%
2025-12-29	6.3900	6.3900	6.3900	6.3900	+2.240%	1	3,500	+25.978%
2025-12-22	6.3500	6.3500	6.2500	6.2500	-4.580%	107	3,500	+28.800%
2025-12-18	6.3000	6.5500	6.3000	6.5500	+10.269%	15	3,410	+22.901%
2025-12-15	5.9400	5.9400	5.9400	5.9400	-0.168%	1	3,404	+35.522%
2025-12-12	5.9500	5.9500	5.9500	5.9500	-15.242%	1	3,404	+35.294%
2025-12-08	7.0200	7.0200	7.0200	7.0200	-5.135%	3	3,404	+14.672%
2025-12-03	7.3800	7.4000	7.3800	7.4000	-6.918%	4	3,404	+8.784%
2025-12-02	8.3000	8.3000	7.9500	7.9500	-12.924%	13	3,404	+1.258%
2025-11-26	9.1300	9.1300	9.1300	9.1300	-2.872%	2	1,802	-11.829%
2025-11-25	9.4000	9.4000	9.4000	9.4000	-3.590%	1	1,802	-14.362%
2025-11-21	9.7000	9.7500	9.7000	9.7500	-6.250%	29	1,802	-17.436%
2025-11-20	10.2000	10.4000	10.2000	10.4000	+8.901%	46	1,802	-22.596%
2025-11-19	9.6000	9.6500	9.5500	9.5500	-0.521%	67	1,786	-15.707%
2025-11-18	9.6000	9.6000	9.6000	9.6000	+28.859%	6	1,758	-16.146%
2025-11-12	7.3000	7.4500	7.2800	7.4500	-5.096%	19	1,752	+8.054%
2025-11-11	7.8000	7.8500	7.7500	7.8500	-8.187%	252	1,752	+2.548%
2025-11-06	8.5500	8.5500	8.5500	8.5500	+6.476%	3	1,596	-5.848%
2025-11-05	8.0300	8.0300	8.0300	8.0300	+13.901%	6	1,599	+0.249%
2025-10-31	7.0500	7.0500	7.0500	7.0500	-3.425%	4	1,599	+14.184%
2025-10-29	6.6500	7.3000	6.6500	7.3000	+8.470%	2	1,599	+10.274%
2025-10-28	6.7300	6.7300	6.7300	6.7300	-0.296%	2	1,601	+19.614%
2025-10-27	5.9000	6.7500	5.9000	6.7500	-15.094%	53	1,649	+19.259%
2025-10-24	8.1900	8.1900	7.9500	7.9500	-0.625%	141	1,649	+1.258%
2025-10-23	8.0000	8.0000	8.0000	8.0000	-17.526%	1	1,542	+0.625%
2025-10-15	9.7000	9.7000	9.7000	9.7000	+3.412%	10	1,542	-17.010%
2025-10-14	9.8300	9.8300	9.3800	9.3800	-6.667%	1,022	1,542	-14.179%
2025-10-13	10.1000	10.1000	10.0500	10.0500	-15.546%	3	520	-19.900%
2025-10-10	10.1000	11.9000	10.1000	11.9000	+32.222%	17	517	-32.353%
2025-10-09	8.8000	9.0000	8.8000	9.0000	+11.111%	2	514	-10.556%
2025-10-07	7.8500	8.1000	7.8500	8.1000	+4.516%	15	506	-0.617%
2025-10-06	7.7500	7.7500	7.7500	7.7500	-4.908%	1	506	+3.871%
2025-10-01	8.1500	8.1500	8.1500	8.1500	+3.165%	1	507	-1.227%
2025-09-29	7.9000	7.9100	7.9000	7.9000	+4.359%	15	506	+1.899%
2025-09-26	7.5700	7.5700	7.5700	7.5700	+8.143%	30	495	+6.341%
2025-09-24	7.0000	7.0300	7.0000	7.0000	-0.709%	7	495	+15.000%
2025-09-22	7.1500	7.1500	7.0500	7.0500	-13.497%	3	497	+14.184%
2025-09-16	8.1000	8.1500	8.1000	8.1500	-4.678%	2	498	-1.227%
2025-09-15	8.5500	8.5500	8.5500	8.5500	+1.183%	1	499	-5.848%
2025-09-12	8.5500	8.5500	8.4500	8.4500	-5.587%	26	498	-4.734%
2025-09-05	8.9500	8.9500	8.9500	8.9500	-10.945%	1	498	-10.056%
2025-09-02	10.0500	10.0500	10.0500	10.0500	+11.050%	1	497	-19.900%
2025-08-29	9.0500	9.0500	9.0500	9.0500	-9.500%	1	496	-11.050%
2025-08-25	9.8700	10.0000	9.8700	10.0000	-2.629%	2	496	-19.500%
2025-08-13	10.2700	10.2700	10.2700	10.2700	-2.838%	1	494	-21.616%
2025-08-12	11.1000	11.1000	10.5000	10.5700	-16.111%	23	494	-23.841%
2025-08-07	12.6000	12.7500	12.6000	12.6000	+3.279%	27	494	-36.111%
2025-08-04	12.2000	12.2000	12.2000	12.2000	-1.613%	1	467	-34.016%
2025-08-01	12.4000	12.4000	12.1500	12.4000	+34.783%	14	466	-35.081%
2025-07-29	9.2000	9.2000	9.2000	9.2000	-5.641%	1	463	-12.500%
2025-07-28	9.7500	9.7500	9.7500	9.7500	-11.364%	1	462	-17.436%
2025-07-22	11.0000	11.0000	11.0000	11.0000	-2.655%	1	462	-26.818%
2025-07-07	11.7500	11.7500	11.3000	11.3000	+4.147%	28	462	-28.761%
2025-07-02	10.9500	10.9500	10.8500	10.8500	-5.405%	28	462	-25.806%
2025-07-01	11.4700	11.4700	11.4700	11.4700	-1.714%	1	461	-29.817%
2025-06-27	11.7700	11.7700	11.6700	11.6700	-18.105%	2	460	-31.020%
2025-06-23	14.2500	14.2500	14.2500	14.2500	+5.948%	1	460	-43.509%
2025-06-18	13.4500	13.4500	13.4500	13.4500	-19.940%	1	459	-40.149%
2025-05-30	16.2500	16.8000	16.2500	16.8000	+16.992%	10	459	-52.083%
2025-05-19	14.3600	14.3600	14.3600	14.3600	-24.421%	10	458	-43.942%
2025-04-14	19.0000	19.0000	19.0000	19.0000	-5.284%	15	448	-57.632%
2025-04-11	20.0600	20.0600	20.0600	20.0600	-11.042%	2	448	-59.870%
2025-04-08	22.1500	22.5500	22.1500	22.5500	-5.053%	170	448	-64.302%
2025-04-04	21.2000	23.7500	21.2000	23.7500	+69.886%	32	414	-66.105%
2025-04-02	13.9800	13.9800	13.9800	13.9800	+10.514%	50	374	-42.418%
2025-03-27	12.5500	12.6700	12.5500	12.6500	+18.224%	4	374	-36.364%
2025-02-06	10.7000	10.7000	10.7000	10.7000	+1.422%	1	376	-24.766%
2025-01-30	10.4000	10.5500	10.4000	10.5500	-30.820%	82	300	-23.697%
2025-01-02	15.2500	15.2500	15.2500	15.2500	+16.323%	1	300	-47.213%
2024-12-03	13.1100	13.1100	13.1100	13.1100	-19.074%	4	300	-38.596%
2024-11-20	16.2000	16.2000	16.2000	16.2000	+10.580%	218	296	-50.309%
2024-11-15	14.6500	14.6500	14.6500	14.6500	-2.007%	6	78	-45.051%
2024-11-13	14.9000	14.9500	14.9000	14.9500	-7.430%	75	76	-46.154%
2024-10-08	16.1500	16.1500	16.1500	16.1500	0.000%	1	1	-50.155%