Dark

QCOM20261218P140
QCOM Dec 18 2026 140.00 Put (QCOM261218P00140000)
option OPRA

EOD

Sep 10, 2026

3.75-2.597%(-0.10)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.5000	4.5000	3.4000	3.7500	-2.597%	100	3,122	0.000%
2026-09-09	3.5900	3.8900	3.5900	3.8500	+3.774%	13	3,111	-2.597%
2026-09-08	3.2000	4.2000	3.0500	3.7100	-17.556%	30	3,110	+1.078%
2026-09-04	4.5000	4.5500	4.2500	4.5000	+4.167%	44	3,089	-16.667%
2026-09-03	4.5500	5.0500	4.3100	4.3200	-7.097%	25	3,089	-13.194%
2026-09-02	4.8500	4.9000	4.3700	4.6500	-13.889%	122	3,083	-19.355%
2026-09-01	6.0000	6.0200	5.2000	5.4000	+13.924%	125	3,046	-30.556%
2026-08-31	5.2000	5.2000	4.7400	4.7400	-21.000%	82	2,943	-20.886%
2026-08-28	5.9000	6.0800	5.9000	6.0000	-0.826%	8	2,931	-37.500%
2026-08-27	6.0000	6.6000	5.9400	6.0500	-6.923%	22	2,935	-38.017%
2026-08-26	6.9000	7.2000	6.5000	6.5000	-12.162%	5	2,936	-42.308%
2026-08-25	7.6500	7.7000	7.2500	7.4000	-11.905%	53	2,938	-49.324%
2026-08-24	7.7500	8.6000	7.7500	8.4000	+10.526%	21	2,913	-55.357%
2026-08-21	7.9000	8.0000	7.6000	7.6000	+1.198%	17	2,898	-50.658%
2026-08-20	7.3500	7.5100	7.0000	7.5100	+1.486%	21	2,893	-50.067%
2026-08-19	7.0100	8.1000	7.0100	7.4000	-18.232%	33	2,877	-49.324%
2026-08-18	8.1000	9.0500	8.1000	9.0500	+21.477%	63	2,881	-58.564%
2026-08-17	7.4000	7.7500	7.2900	7.4500	-3.871%	10	2,861	-49.664%
2026-08-14	8.1000	8.1000	7.7000	7.7500	-5.257%	44	2,857	-51.613%
2026-08-13	7.7500	8.3000	7.7500	8.1800	-2.036%	18	2,858	-54.156%
2026-08-12	7.7500	8.7000	7.7500	8.3500	-4.023%	58	2,856	-55.090%
2026-08-11	9.1000	9.1000	8.7000	8.7000	-4.396%	73	2,883	-56.897%
2026-08-10	9.0700	9.3000	9.0500	9.1000	-5.208%	8	2,840	-58.791%
2026-08-07	10.0000	10.0000	9.3500	9.6000	-13.901%	77	2,838	-60.938%
2026-08-06	11.3500	11.3500	11.1500	11.1500	-7.083%	50	2,846	-66.368%
2026-08-05	12.4500	12.5900	12.0000	12.0000	-0.415%	28	2,839	-68.750%
2026-08-04	12.6000	12.6000	11.7000	12.0500	-19.128%	18	2,819	-68.880%
2026-08-03	16.6700	16.6700	14.9000	14.9000	-3.497%	37	2,807	-74.832%
2026-07-31	15.0000	16.0000	15.0000	15.4400	+5.753%	41	2,800	-75.712%
2026-07-30	15.7700	15.8000	13.8500	14.6000	+13.619%	182	2,760	-74.315%
2026-07-29	13.5300	13.5300	12.5000	12.8500	+2.800%	13	2,659	-70.817%
2026-07-28	12.3500	12.8500	12.3500	12.5000	+9.649%	22	2,650	-70.000%
2026-07-27	11.5000	11.5000	11.4000	11.4000	-5.000%	2	2,669	-67.105%
2026-07-24	12.0000	12.0000	12.0000	12.0000	0.000%	1	2,669	-68.750%
2026-07-23	12.0000	12.0000	12.0000	12.0000	+9.091%	5	2,668	-68.750%
2026-07-22	11.5000	11.5000	11.0000	11.0000	-8.714%	22	2,663	-65.909%
2026-07-21	11.4400	12.0500	11.4400	12.0500	0.000%	22	2,683	-68.880%
2026-07-20	12.3500	12.3500	12.0500	12.0500	-8.365%	160	2,661	-68.880%
2026-07-17	13.1600	13.5000	12.7000	13.1500	+17.937%	158	2,595	-71.483%
2026-07-15	11.3800	11.3800	11.1500	11.1500	-2.193%	22	2,507	-66.368%
2026-07-14	11.1000	11.4000	11.1000	11.4000	+11.765%	5	2,487	-67.105%
2026-07-13	10.2000	10.2000	10.2000	10.2000	-1.163%	10	2,482	-63.235%
2026-07-10	10.3500	10.3500	10.3200	10.3200	+5.414%	3	2,472	-63.663%
2026-07-09	9.7300	9.7900	9.7300	9.7900	-17.384%	2	2,471	-61.696%
2026-07-07	11.8500	11.9500	11.7000	11.8500	+5.804%	212	2,471	-68.354%
2026-07-06	11.3300	11.3300	11.1500	11.2000	-17.343%	11	2,269	-66.518%
2026-07-02	12.0000	13.7000	11.9500	13.5500	+14.831%	1,026	1,401	-72.325%
2026-07-01	10.9600	11.8000	10.9600	11.8000	+2.609%	41	1,401	-68.220%
2026-06-30	10.9000	11.5000	10.9000	11.5000	+8.286%	10	1,366	-67.391%
2026-06-29	11.5000	11.5000	10.6200	10.6200	+8.700%	10	1,358	-64.689%
2026-06-26	8.7500	9.7700	8.7500	9.7700	+8.556%	14	1,349	-61.617%
2026-06-25	8.9000	9.0000	8.8500	9.0000	-19.427%	18	1,342	-58.333%
2026-06-24	10.4100	11.9800	10.4100	11.1700	+3.426%	83	1,342	-66.428%
2026-06-23	10.8000	10.8000	10.8000	10.8000	+28.571%	2	1,273	-65.278%
2026-06-16	7.8500	8.4000	7.8500	8.4000	+0.719%	17	1,273	-55.357%
2026-06-15	8.5500	8.5500	8.3400	8.3400	-14.021%	4	1,251	-55.036%
2026-06-12	9.7500	9.8000	9.7000	9.7000	-23.320%	16	1,251	-61.340%
2026-06-11	12.8100	12.8100	12.6500	12.6500	-5.948%	3	1,251	-70.356%
2026-06-10	12.5900	13.5000	12.5900	13.4500	+10.156%	30	1,253	-72.119%
2026-06-09	10.0000	12.2100	10.0000	12.2100	+28.526%	5	1,229	-69.287%
2026-06-05	9.5000	9.5000	9.5000	9.5000	+35.714%	4	1,227	-60.526%
2026-06-03	7.0000	7.0000	7.0000	7.0000	-12.500%	1	1,223	-46.429%
2026-06-01	7.8500	8.2000	7.8500	8.0000	-1.599%	3	1,224	-53.125%
2026-05-27	7.2800	8.1300	7.2800	8.1300	+25.077%	5	1,224	-53.875%
2026-05-22	6.6000	6.6000	6.5000	6.5000	-26.966%	8	1,222	-42.308%
2026-05-19	8.9000	9.1000	8.8500	8.9000	+4.706%	19	1,224	-57.865%
2026-05-18	8.1700	8.9500	8.1500	8.5000	+4.680%	9	1,224	-55.882%
2026-05-15	7.5000	8.1300	7.5000	8.1200	+9.730%	36	1,224	-53.818%
2026-05-14	7.2500	7.4000	7.2500	7.4000	+24.370%	14	1,257	-49.324%
2026-05-13	5.9900	6.2900	5.9200	5.9500	-7.031%	29	1,229	-36.975%
2026-05-12	5.5000	6.7800	5.5000	6.4000	+25.490%	18	1,229	-41.406%
2026-05-08	5.0000	5.1000	5.0000	5.1000	-8.929%	21	1,229	-26.471%
2026-05-07	6.5500	6.5500	5.3000	5.6000	-9.677%	1,126	1,229	-33.036%
2026-05-06	6.3500	6.3500	6.2000	6.2000	-17.333%	34	833	-39.516%
2026-05-05	7.9600	7.9600	7.5000	7.5000	-14.773%	3	833	-50.000%
2026-05-04	9.1500	9.1500	8.8000	8.8000	+14.883%	5	833	-57.386%
2026-05-01	7.6600	7.6600	7.6600	7.6600	+2.133%	8	833	-51.044%
2026-04-30	9.1700	9.1700	7.3500	7.5000	-39.271%	36	833	-50.000%
2026-04-29	13.2000	13.2000	12.3500	12.3500	-21.587%	22	839	-69.636%
2026-04-28	15.8000	15.8000	15.6600	15.7500	+0.639%	50	832	-76.190%
2026-04-27	13.6200	15.6500	13.6200	15.6500	-1.448%	14	842	-76.038%
2026-04-24	15.9000	16.5800	15.8800	15.8800	-36.708%	5	830	-76.385%
2026-04-07	25.0900	25.0900	25.0900	25.0900	+9.277%	20	829	-85.054%
2026-03-30	22.9600	22.9600	22.9600	22.9600	+7.290%	2	809	-83.667%
2026-03-25	21.4000	21.4000	21.4000	21.4000	-5.893%	1	809	-82.477%
2026-03-24	22.7400	22.7400	22.7400	22.7400	+8.544%	1	809	-83.509%
2026-03-17	20.5000	21.0000	20.5000	20.9500	-6.515%	70	810	-82.100%
2026-03-13	21.7200	22.4100	21.7200	22.4100	+7.740%	3	820	-83.266%
2026-03-12	20.8000	20.8000	20.8000	20.8000	+11.052%	2	819	-81.971%
2026-03-05	18.7300	18.7300	18.7300	18.7300	-1.421%	1	817	-79.979%
2026-03-03	19.1500	19.1500	19.0000	19.0000	+9.827%	10	817	-80.263%
2026-03-02	17.3000	17.3000	17.3000	17.3000	+8.805%	1	809	-78.324%
2026-02-24	16.2200	16.2200	15.9000	15.9000	-4.505%	4	808	-76.415%
2026-02-20	16.7800	16.7800	16.6500	16.6500	-5.020%	2	812	-77.477%
2026-02-19	17.5000	17.5300	17.5000	17.5300	+4.159%	12	812	-78.608%
2026-02-17	16.8300	16.8300	16.8300	16.8300	-13.604%	12	810	-77.718%
2026-02-13	19.4800	19.4800	19.4800	19.4800	+2.526%	1	805	-80.749%
2026-02-12	19.0500	19.0500	19.0000	19.0000	+5.968%	2	805	-80.263%
2026-02-10	18.7500	18.8700	17.9300	17.9300	-3.964%	10	805	-79.085%
2026-02-09	18.6700	18.6700	18.6700	18.6700	-3.414%	2	795	-79.914%
2026-02-05	20.8500	20.8500	19.3300	19.3300	+28.439%	14	793	-80.600%
2026-02-04	15.0000	15.0500	15.0000	15.0500	-10.682%	2	781	-75.083%
2026-02-03	15.0000	16.8500	15.0000	16.8500	+18.080%	6	781	-77.745%
2026-01-30	14.2700	14.2700	14.2700	14.2700	+3.032%	2	780	-73.721%
2026-01-28	14.0000	14.0000	13.8500	13.8500	+5.725%	3	778	-72.924%
2026-01-27	13.1000	13.1000	13.1000	13.1000	+0.769%	1	778	-71.374%
2026-01-26	13.0000	13.0000	13.0000	13.0000	+1.562%	1	777	-71.154%
2026-01-23	12.8000	12.8000	12.8000	12.8000	+3.226%	1	776	-70.703%
2026-01-22	12.4000	12.4000	12.4000	12.4000	-2.745%	20	775	-69.758%
2026-01-21	12.7500	12.7500	12.7500	12.7500	-6.593%	29	775	-70.588%
2026-01-20	12.9300	13.6500	12.9300	13.6500	+19.842%	5	775	-72.527%
2026-01-15	11.3900	11.3900	11.3900	11.3900	+1.244%	1	772	-67.076%
2026-01-14	11.0000	11.2500	11.0000	11.2500	+7.041%	41	771	-66.667%
2026-01-13	9.9700	10.5100	9.9700	10.5100	+8.912%	3	754	-64.320%
2026-01-12	9.2500	9.6500	9.2500	9.6500	+22.152%	8	754	-61.140%
2026-01-08	7.9000	7.9000	7.9000	7.9000	-2.469%	10	753	-52.532%
2026-01-05	8.1000	8.1000	8.1000	8.1000	-10.000%	4	764	-53.704%
2025-12-31	9.0000	9.0000	9.0000	9.0000	+1.124%	5	764	-58.333%
2025-12-23	9.0000	9.0000	8.9000	8.9000	+1.136%	2	764	-57.865%
2025-12-18	8.8000	8.8000	8.8000	8.8000	-37.941%	7	764	-57.386%
2025-11-21	14.1800	14.1800	14.1800	14.1800	+39.020%	20	764	-73.554%
2025-11-14	10.2000	10.2000	10.2000	10.2000	-2.857%	20	764	-63.235%
2025-11-13	10.5000	10.5000	10.5000	10.5000	+5.000%	15	744	-64.286%
2025-11-12	10.0000	10.0000	10.0000	10.0000	-5.213%	11	759	-62.500%
2025-11-11	10.5500	10.5500	10.5500	10.5500	-3.211%	15	759	-64.455%
2025-11-06	10.8000	11.2000	10.8000	10.9000	+1.395%	5	759	-65.596%
2025-11-05	10.7500	10.7500	10.7500	10.7500	+7.500%	1	757	-65.116%
2025-11-03	10.0000	10.0000	10.0000	10.0000	+3.093%	6	755	-62.500%
2025-10-31	9.7000	9.7000	9.7000	9.7000	+6.011%	2	755	-61.340%
2025-10-28	8.8700	9.5000	8.8700	9.1500	-17.716%	790	753	-59.016%
2025-10-22	11.0600	11.1200	10.5000	11.1200	-12.784%	50	290	-66.277%
2025-10-14	12.7500	12.7500	12.7500	12.7500	-1.544%	1	270	-70.588%
2025-10-13	12.9500	12.9500	12.9500	12.9500	-10.319%	27	270	-71.042%
2025-10-10	12.0000	14.4400	12.0000	14.4400	+30.090%	4	248	-74.030%
2025-10-08	11.1000	11.1000	11.1000	11.1000	+3.738%	3	246	-66.216%
2025-10-07	10.6500	10.7000	10.6500	10.7000	+4.902%	26	269	-64.953%
2025-10-03	9.8000	10.2000	9.8000	10.2000	-6.422%	26	269	-63.235%
2025-09-30	11.2000	11.2000	10.9000	10.9000	+6.863%	7	243	-65.596%
2025-09-26	10.2000	10.2000	10.2000	10.2000	+0.990%	1	237	-63.235%
2025-09-25	10.1000	10.1000	10.1000	10.1000	-1.942%	1	236	-62.871%
2025-09-18	10.3000	10.3000	10.3000	10.3000	-6.787%	15	236	-63.592%
2025-09-16	11.0500	11.0500	11.0500	11.0500	-3.913%	2	251	-66.063%
2025-09-12	11.8000	11.8000	11.5000	11.5000	-5.350%	71	251	-67.391%
2025-09-05	12.1500	12.1500	12.1500	12.1500	-1.619%	10	190	-69.136%
2025-09-04	12.9000	12.9000	12.3500	12.3500	-5.364%	89	180	-69.636%
2025-09-03	13.0500	13.0500	13.0500	13.0500	+6.967%	1	122	-71.264%
2025-08-29	12.1500	12.2000	12.1500	12.2000	0.000%	20	131	-69.262%
2025-08-28	12.3000	12.3000	12.2000	12.2000	-8.955%	8	131	-69.262%
2025-08-19	13.2500	13.4000	13.2500	13.4000	+3.475%	4	131	-72.015%
2025-08-14	12.8000	13.0000	12.8000	12.9500	-8.481%	21	131	-71.042%
2025-08-12	14.1500	14.1500	14.1500	14.1500	-11.006%	4	112	-73.498%
2025-07-17	15.9000	15.9000	15.9000	15.9000	+9.655%	1	114	-76.415%
2025-07-08	14.5000	14.5000	14.5000	14.5000	+6.227%	2	115	-74.138%
2025-07-03	13.6500	13.6500	13.6500	13.6500	-15.741%	8	114	-72.527%
2025-06-26	16.2000	16.2000	16.2000	16.2000	-10.497%	1	114	-76.852%
2025-06-20	18.1000	18.1000	18.1000	18.1000	+7.738%	2	114	-79.282%
2025-06-16	16.8000	16.8000	16.8000	16.8000	-0.592%	1	114	-77.679%
2025-06-13	16.9000	16.9000	16.9000	16.9000	+3.049%	4	113	-77.811%
2025-06-10	16.4000	16.4000	16.4000	16.4000	-8.380%	1	113	-77.134%
2025-05-12	17.9000	17.9000	17.9000	17.9000	-29.249%	1	114	-79.050%
2025-05-01	25.3000	25.3000	25.3000	25.3000	+19.622%	1	114	-85.178%
2025-04-29	21.2000	21.2000	21.1500	21.1500	+5.750%	2	114	-82.270%
2025-04-25	20.0000	20.0000	20.0000	20.0000	-33.222%	2	114	-81.250%
2025-04-07	30.2500	30.2500	29.3300	29.9500	+4.720%	32	115	-87.479%
2025-04-04	28.6000	28.6000	28.6000	28.6000	+27.111%	2	84	-86.888%
2025-04-03	22.5000	22.5000	22.5000	22.5000	+21.951%	1	83	-83.333%
2025-04-01	18.6500	18.6500	18.4500	18.4500	+11.480%	18	82	-79.675%
2025-01-06	16.5500	16.5500	16.5500	16.5500	-17.539%	8	83	-77.341%
2024-11-20	20.0700	20.0700	20.0700	20.0700	+7.614%	1	88	-81.315%
2024-11-13	18.8000	18.8000	18.4500	18.6500	-2.202%	68	87	-79.893%
2024-11-05	19.1300	19.1300	19.0700	19.0700	-3.541%	2	21	-80.336%
2024-10-02	19.7700	19.7700	19.7700	19.7700	-3.372%	8	19	-81.032%
2024-09-23	20.4600	20.4600	20.4600	20.4600	+4.388%	1	11	-81.672%
2024-09-20	19.7200	19.7200	19.6000	19.6000	-6.667%	4	10	-80.867%
2024-09-16	21.0000	21.0000	21.0000	21.0000	0.000%	8	8	-82.143%