Dark

QCOM20261218P135
QCOM Dec 18 2026 135.00 Put (QCOM261218P00135000)
option OPRA

EOD

Jul 27, 2026

9.78+0.825%(+0.08)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.5000	9.7800	9.5000	9.7800	+0.825%	12	2,684	0.000%
2026-07-24	9.7000	9.7000	9.7000	9.7000	-8.057%	1	2,694	+0.825%
2026-07-23	10.0500	10.5500	10.0500	10.5500	+2.927%	18	2,695	-7.299%
2026-07-21	10.2500	10.2500	10.2500	10.2500	-0.966%	1	2,687	-4.585%
2026-07-20	10.2700	10.6500	10.2500	10.3500	-9.449%	18	2,689	-5.507%
2026-07-17	11.0000	11.4300	10.9000	11.4300	+4.862%	172	2,696	-14.436%
2026-07-16	10.6500	10.9000	10.6500	10.9000	+10.101%	11	2,563	-10.275%
2026-07-14	8.8000	9.9000	8.6500	9.9000	+14.451%	40	2,558	-1.212%
2026-07-10	9.1000	9.1000	8.6500	8.6500	+1.407%	5	2,528	+13.064%
2026-07-09	8.2500	8.5300	8.2500	8.5300	-16.126%	3	2,524	+14.654%
2026-07-07	10.3500	10.3500	9.7500	10.1700	+5.280%	14	2,523	-3.835%
2026-07-06	9.6000	9.8000	9.6000	9.6600	-16.000%	9	2,514	+1.242%
2026-07-02	10.1000	11.5000	10.1000	11.5000	+11.111%	14	2,504	-14.957%
2026-07-01	9.8200	10.3500	9.6000	10.3500	+5.505%	52	2,504	-5.507%
2026-06-30	9.7000	9.8100	9.7000	9.8100	+7.802%	21	2,496	-0.306%
2026-06-29	9.8500	9.8500	9.1000	9.1000	+6.433%	96	2,475	+7.473%
2026-06-26	7.6500	8.5500	7.6500	8.5500	+14.765%	41	2,443	+14.386%
2026-06-25	7.7000	7.7000	7.4500	7.4500	-19.459%	6	2,403	+31.275%
2026-06-23	9.1300	9.2500	9.1300	9.2500	+34.058%	2	2,407	+5.730%
2026-06-22	6.2000	6.9000	6.2000	6.9000	-4.167%	2	2,405	+41.739%
2026-06-16	7.2000	7.2000	7.2000	7.2000	-0.139%	1	2,403	+35.833%
2026-06-15	7.6500	7.6500	7.2100	7.2100	-18.989%	5	2,398	+35.645%
2026-06-12	9.0000	9.0000	8.9000	8.9000	-12.745%	11	2,398	+9.888%
2026-06-11	11.0000	11.0500	10.1500	10.2000	-12.220%	46	2,398	-4.118%
2026-06-10	10.6500	11.9700	10.0500	11.6200	+14.145%	30	2,380	-15.835%
2026-06-09	10.2000	11.2000	10.1800	10.1800	+28.861%	35	2,358	-3.929%
2026-06-08	8.2500	8.6000	7.9000	7.9000	+9.722%	4	2,327	+23.797%
2026-06-05	7.2000	7.2000	7.2000	7.2000	+15.756%	1	2,327	+35.833%
2026-06-04	6.5000	6.5000	6.2200	6.2200	-0.480%	3	2,326	+57.235%
2026-06-02	6.2500	6.2500	6.2500	6.2500	-9.289%	2	2,323	+56.480%
2026-06-01	7.2500	7.2500	6.8900	6.8900	+18.793%	12	2,325	+41.945%
2026-05-29	5.3000	5.8000	5.3000	5.8000	+3.757%	20	2,327	+68.621%
2026-05-28	6.4800	6.4800	5.5900	5.5900	-18.394%	6	2,321	+74.955%
2026-05-27	7.3000	7.3000	6.8500	6.8500	+8.558%	6	2,317	+42.774%
2026-05-26	5.6000	6.3100	5.2000	6.3100	+12.679%	45	2,315	+54.992%
2026-05-22	5.6500	5.8000	5.6000	5.6000	-21.127%	8	2,358	+74.643%
2026-05-21	7.1000	7.1000	7.1000	7.1000	-5.960%	1	2,350	+37.746%
2026-05-20	7.9000	7.9000	7.5500	7.5500	+0.133%	15	2,350	+29.536%
2026-05-19	7.5500	7.6500	7.5400	7.5400	+1.617%	3	2,346	+29.708%
2026-05-18	7.0000	7.5500	7.0000	7.4200	+6.763%	52	2,346	+31.806%
2026-05-15	6.2500	6.9500	6.2500	6.9500	+5.303%	2	2,346	+40.719%
2026-05-14	6.1500	6.8000	6.1500	6.6000	+44.105%	56	2,298	+48.182%
2026-05-13	4.5800	4.5800	4.5800	4.5800	-19.081%	2	2,278	+113.537%
2026-05-12	4.6000	5.6600	4.6000	5.6600	+19.158%	48	2,278	+72.792%
2026-05-07	5.4000	5.4000	4.5000	4.7500	-13.636%	47	2,278	+105.895%
2026-05-06	5.8000	5.8000	5.4500	5.5000	-25.676%	72	2,282	+77.818%
2026-05-04	7.4000	7.4000	7.4000	7.4000	+11.278%	1	2,288	+32.162%
2026-05-01	6.6500	6.6500	6.6500	6.6500	+10.649%	10	2,297	+47.068%
2026-04-30	7.4000	7.4000	5.9000	6.0100	-45.214%	8	2,297	+62.729%
2026-04-29	10.9700	10.9700	10.9700	10.9700	-19.927%	1	2,302	-10.848%
2026-04-27	13.7000	13.7000	13.7000	13.7000	+2.622%	1	2,301	-28.613%
2026-04-24	13.7500	13.8000	13.3500	13.3500	-16.563%	117	2,302	-26.742%
2026-04-23	16.0000	16.0000	16.0000	16.0000	+2.564%	35	2,392	-38.875%
2026-04-22	15.6000	15.6000	15.6000	15.6000	+4.698%	2	2,357	-37.308%
2026-04-21	14.9000	14.9000	14.9000	14.9000	-0.799%	4	2,356	-34.362%
2026-04-20	14.9900	15.0200	14.9900	15.0200	-12.164%	2	2,356	-34.887%
2026-04-15	16.8000	17.1000	16.5500	17.1000	-3.061%	72	2,356	-42.807%
2026-04-14	17.5000	17.6400	17.5000	17.6400	-10.000%	3	2,355	-44.558%
2026-04-09	19.6000	19.6000	19.6000	19.6000	-10.502%	1	2,358	-50.102%
2026-04-07	21.1200	21.9000	21.1200	21.9000	+6.311%	13	2,357	-55.342%
2026-03-27	20.0000	20.6000	19.7000	20.6000	+12.568%	133	2,345	-52.524%
2026-03-26	18.5000	18.5000	18.3000	18.3000	-7.809%	21	2,343	-46.557%
2026-03-24	19.8500	19.8500	19.8500	19.8500	+0.608%	2	2,343	-50.730%
2026-03-23	18.9200	19.7300	18.9200	19.7300	+9.611%	3	2,343	-50.431%
2026-03-20	18.0000	18.0000	18.0000	18.0000	+0.279%	1	2,344	-45.667%
2026-03-18	17.9500	17.9500	17.9500	17.9500	-2.446%	1	2,345	-45.515%
2026-03-12	17.2600	18.4000	17.2600	18.4000	+3.313%	11	2,345	-46.848%
2026-03-10	17.8100	17.8100	17.8100	17.8100	+8.465%	1	2,341	-45.087%
2026-03-05	15.9500	16.4900	15.9500	16.4200	+5.595%	5	2,340	-40.438%
2026-03-04	15.5500	15.7800	15.5500	15.5500	-4.601%	14	2,337	-37.106%
2026-03-03	16.5000	16.7000	16.3000	16.3000	+5.161%	34	2,329	-40.000%
2026-03-02	15.5000	15.5000	15.5000	15.5000	+13.971%	1	2,328	-36.903%
2026-02-26	13.2100	13.6000	13.2100	13.6000	+0.741%	6	2,327	-28.088%
2026-02-25	13.5000	13.5000	13.5000	13.5000	0.000%	5	2,338	-27.556%
2026-02-24	13.5000	13.5000	13.5000	13.5000	-20.448%	1	2,338	-27.556%
2026-02-13	16.9700	16.9700	16.9700	16.9700	+4.110%	1	2,337	-42.369%
2026-02-12	16.5000	16.6000	16.2800	16.3000	+7.804%	29	2,337	-40.000%
2026-02-11	15.3500	15.3500	14.9000	15.1200	-0.722%	14	2,310	-35.317%
2026-02-10	15.8000	15.8500	15.2300	15.2300	-9.020%	17	2,320	-35.785%
2026-02-06	16.7400	16.7400	16.7400	16.7400	+2.511%	1	2,303	-41.577%
2026-02-05	18.3500	18.3500	16.3300	16.3300	+17.229%	202	2,302	-40.110%
2026-02-03	12.9300	13.9300	12.9300	13.9300	+16.083%	12	2,101	-29.792%
2026-01-29	12.0000	12.0000	12.0000	12.0000	0.000%	8	2,089	-18.500%
2026-01-28	12.0000	12.0000	12.0000	12.0000	+6.667%	1	2,081	-18.500%
2026-01-26	11.5400	11.5400	11.2500	11.2500	+4.651%	2	2,081	-13.067%
2026-01-23	10.8500	10.9000	10.6500	10.7500	-8.898%	30	2,081	-9.023%
2026-01-20	11.8000	11.8000	11.8000	11.8000	+14.898%	11	2,051	-17.119%
2026-01-16	10.1000	10.4500	10.1000	10.2700	+8.105%	141	1,900	-4.771%
2026-01-14	9.2000	9.5000	9.1500	9.5000	+11.502%	49	1,900	+2.947%
2026-01-13	8.6000	8.6000	8.5200	8.5200	+6.500%	3	1,894	+14.789%
2026-01-12	7.9000	8.0000	7.6700	8.0000	+5.680%	11	1,893	+22.250%
2026-01-09	7.1500	7.5700	6.8000	7.5700	+12.985%	73	1,884	+29.194%
2026-01-06	6.7000	6.7000	6.7000	6.7000	-2.899%	4	1,890	+45.970%
2026-01-05	6.9000	6.9000	6.9000	6.9000	-9.804%	1	1,895	+41.739%
2026-01-02	7.6500	7.6500	7.6500	7.6500	0.000%	1	1,895	+27.843%
2025-12-23	7.7500	7.7500	7.6000	7.6500	+2.685%	80	1,896	+27.843%
2025-12-18	7.4500	7.4500	7.4500	7.4500	-19.459%	15	1,871	+31.275%
2025-12-02	9.4000	9.5800	9.2500	9.2500	-17.040%	29	1,874	+5.730%
2025-11-18	11.1500	11.2000	11.1500	11.1500	+11.500%	5	1,885	-12.287%
2025-11-17	9.9000	10.0000	9.9000	10.0000	+4.167%	90	1,885	-2.200%
2025-11-10	9.6500	9.7000	9.6000	9.6000	-3.518%	113	1,800	+1.875%
2025-11-06	9.6500	9.9500	9.6500	9.9500	+15.698%	12	1,687	-1.709%
2025-11-03	8.6500	8.6500	8.6000	8.6000	+2.994%	27	1,654	+13.721%
2025-10-31	8.3500	8.3500	8.3500	8.3500	+5.696%	17	1,654	+17.126%
2025-10-29	7.8500	7.9000	7.8500	7.9000	-1.250%	10	1,637	+23.797%
2025-10-28	7.5000	8.0000	7.5000	8.0000	+6.952%	20	1,627	+22.250%
2025-10-27	6.0000	7.6000	6.0000	7.4800	-17.348%	47	1,665	+30.749%
2025-10-24	9.0500	9.0500	9.0500	9.0500	-12.729%	10	1,665	+8.066%
2025-10-20	10.3700	10.3700	10.3700	10.3700	-10.603%	10	1,656	-5.689%
2025-10-13	12.4000	12.4000	11.6000	11.6000	-6.452%	11	1,665	-15.690%
2025-10-10	11.2600	12.4000	11.2600	12.4000	+34.054%	6	1,656	-21.129%
2025-10-07	9.2500	9.2500	9.2500	9.2500	+2.778%	2	1,648	+5.730%
2025-10-02	9.0000	9.0000	9.0000	9.0000	-6.250%	1	1,648	+8.667%
2025-10-01	9.6000	9.6000	9.6000	9.6000	+2.674%	1	1,647	+1.875%
2025-09-30	9.3500	9.3500	9.3500	9.3500	+6.371%	1	1,648	+4.599%
2025-09-26	8.7900	8.7900	8.7900	8.7900	+2.209%	2	1,649	+11.263%
2025-09-23	8.6000	8.6000	8.6000	8.6000	-1.714%	1	1,651	+13.721%
2025-09-18	8.7500	8.7500	8.7500	8.7500	-12.675%	10	1,650	+11.771%
2025-09-12	10.0200	10.0200	10.0200	10.0200	-0.792%	1	1,640	-2.395%
2025-09-11	10.1000	10.1000	10.1000	10.1000	-5.164%	4	1,639	-3.168%
2025-09-08	10.6500	10.6500	10.6500	10.6500	0.000%	4	1,643	-8.169%
2025-09-05	10.6500	10.6500	10.6500	10.6500	+1.429%	1	1,647	-8.169%
2025-08-29	10.0500	10.6000	10.0500	10.5000	-2.326%	4	1,647	-6.857%
2025-08-26	10.7500	10.7500	10.7500	10.7500	-3.153%	2	1,647	-9.023%
2025-08-15	11.1800	11.1800	11.1000	11.1000	0.000%	2	1,647	-11.892%
2025-08-14	11.1200	11.3000	11.1000	11.1000	-3.562%	12	1,647	-11.892%
2025-08-13	12.0000	12.0000	11.4500	11.5100	-10.078%	502	1,657	-15.030%
2025-08-12	12.8000	12.8000	12.8000	12.8000	+8.659%	9	2,155	-23.594%
2025-07-24	12.3300	12.3300	11.7800	11.7800	-12.416%	118	2,146	-16.978%
2025-07-18	13.4500	13.4500	13.4500	13.4500	-2.182%	2	2,117	-27.286%
2025-06-27	13.7500	13.7500	13.7500	13.7500	-1.079%	1	2,117	-28.873%
2025-06-24	13.9000	13.9000	13.9000	13.9000	-16.265%	7	2,118	-29.640%
2025-05-14	16.5000	16.6000	16.5000	16.6000	-12.169%	2	2,111	-41.084%
2025-04-29	18.9500	18.9500	18.9000	18.9000	-15.625%	3	2,111	-48.254%
2025-04-17	22.4000	22.4000	22.4000	22.4000	+2.283%	20	2,094	-56.339%
2025-04-15	21.9000	21.9000	21.9000	21.9000	+36.875%	15	2,094	-55.342%
2025-03-12	15.5000	16.0000	15.5000	16.0000	+33.333%	50	2,079	-38.875%
2025-02-21	12.0000	12.0000	12.0000	12.0000	+5.727%	2	2,104	-18.500%
2025-02-10	11.3500	11.3500	11.3500	11.3500	-30.581%	3	2,103	-13.833%
2025-01-08	16.3500	16.3500	16.3500	16.3500	-6.304%	1	2,103	-40.183%
2024-12-31	17.4400	17.4500	17.4400	17.4500	+1.453%	32	2,103	-43.954%
2024-12-30	17.0500	17.2000	17.0500	17.2000	+2.687%	7	2,103	-43.140%
2024-12-27	16.7500	16.7500	16.7500	16.7500	-2.332%	50	2,096	-41.612%
2024-12-17	17.1500	17.1500	17.1500	17.1500	-2.833%	2,000	2,071	-42.974%
2024-12-16	17.6500	17.6500	17.6500	17.6500	+10.658%	1	72	-44.589%
2024-12-05	15.9500	15.9500	15.9500	15.9500	-4.204%	1	72	-38.683%
2024-11-13	16.8000	16.9000	16.6500	16.6500	+1.524%	70	71	-41.261%
2024-11-12	16.4000	16.4000	16.4000	16.4000	0.000%	1	1	-40.366%