Dark

QCOM20261218P145
QCOM Dec 18 2026 145.00 Put (QCOM261218P00145000)
option OPRA

EOD

Jul 27, 2026

13.90-1.138%(-0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	13.8300	13.9000	13.8300	13.9000	-1.138%	2	826	0.000%
2026-07-24	14.0500	14.0600	14.0500	14.0600	-0.776%	3	826	-1.138%
2026-07-23	14.1700	14.1700	14.1700	14.1700	+0.071%	1	824	-1.905%
2026-07-20	14.1600	14.1600	14.1600	14.1600	-5.600%	1	824	-1.836%
2026-07-17	16.0500	16.0500	14.7200	15.0000	+4.603%	175	823	-7.333%
2026-07-16	14.0500	14.5000	13.9800	14.3400	+3.913%	171	754	-3.068%
2026-07-15	13.8000	13.8000	13.8000	13.8000	+6.564%	3	725	+0.725%
2026-07-14	12.9500	12.9500	12.9500	12.9500	+7.469%	6	722	+7.336%
2026-07-10	11.8300	12.0900	11.8300	12.0500	+2.991%	11	719	+15.353%
2026-07-09	11.2600	11.7500	11.2600	11.7000	-10.687%	3	710	+18.803%
2026-07-08	12.9500	13.1000	12.9500	13.1000	+0.769%	21	707	+6.107%
2026-07-07	13.7000	13.7000	13.0000	13.0000	+0.386%	5	686	+6.923%
2026-07-06	12.9000	12.9500	12.5500	12.9500	-4.428%	24	681	+7.336%
2026-07-01	13.3000	13.8000	12.7500	13.5500	+2.652%	12	679	+2.583%
2026-06-30	12.5500	13.2000	12.5500	13.2000	+8.642%	6	672	+5.303%
2026-06-29	13.0500	13.3500	12.1500	12.1500	+9.459%	11	668	+14.403%
2026-06-26	10.1500	11.1000	10.0300	11.1000	-9.756%	12	669	+25.225%
2026-06-24	12.3000	12.3000	12.3000	12.3000	-2.381%	4	661	+13.008%
2026-06-23	11.3500	12.6000	11.3500	12.6000	+44.000%	5	665	+10.317%
2026-06-18	9.3500	9.3500	8.7500	8.7500	-11.616%	4	664	+58.857%
2026-06-17	9.9000	9.9000	9.9000	9.9000	+2.062%	2	664	+40.404%
2026-06-16	8.9000	9.7000	8.9000	9.7000	-26.958%	69	664	+43.299%
2026-06-11	14.3000	14.3000	13.2000	13.2800	-12.169%	42	668	+4.669%
2026-06-10	15.1200	15.1200	15.1200	15.1200	+44.689%	4	650	-8.069%
2026-06-08	10.4500	10.4500	10.4500	10.4500	+26.667%	1	648	+33.014%
2026-06-04	8.5500	8.6000	8.2500	8.2500	-10.326%	133	647	+68.485%
2026-06-01	9.2000	9.2000	9.2000	9.2000	+15.288%	1	697	+51.087%
2026-05-28	7.9800	7.9800	7.9800	7.9800	+7.114%	1	696	+74.185%
2026-05-22	7.5500	7.6500	7.4500	7.4500	-22.396%	10	697	+86.577%
2026-05-21	9.6000	9.6000	9.6000	9.6000	-6.796%	4	704	+44.792%
2026-05-20	10.3000	10.3000	10.3000	10.3000	-2.370%	1	704	+34.951%
2026-05-19	10.3500	10.7000	10.3500	10.5500	+6.566%	20	693	+31.754%
2026-05-18	9.5000	10.4500	9.5000	9.9000	+10.000%	24	693	+40.404%
2026-05-14	8.7000	9.2500	8.7000	9.0000	+37.195%	55	693	+54.444%
2026-05-13	6.5600	6.5600	6.5600	6.5600	+13.103%	2	668	+111.890%
2026-05-11	5.7500	5.8000	5.7500	5.8000	-6.452%	4	668	+139.655%
2026-05-08	6.2000	6.2000	6.2000	6.2000	-10.145%	2	670	+124.194%
2026-05-07	7.7000	7.7500	6.9000	6.9000	-7.754%	15	672	+101.449%
2026-05-06	7.6600	7.6600	7.4800	7.4800	-26.305%	2	672	+85.829%
2026-05-05	10.1500	10.1500	10.1500	10.1500	-2.404%	4	672	+36.946%
2026-05-04	10.4400	11.0000	10.4000	10.4000	+16.854%	47	676	+33.654%
2026-05-01	8.9000	8.9000	8.9000	8.9000	+1.714%	2	671	+56.180%
2026-04-30	11.0700	11.0700	8.3800	8.7500	-40.273%	25	671	+58.857%
2026-04-29	14.6500	14.6500	14.6500	14.6500	-13.056%	1	676	-5.119%
2026-04-28	18.1000	18.1000	16.8500	16.8500	-10.133%	2	677	-17.507%
2026-04-27	18.3000	18.7500	18.2400	18.7500	+3.022%	6	677	-25.867%
2026-04-24	19.2500	19.2500	18.1500	18.2000	-23.690%	47	677	-23.626%
2026-03-17	23.8500	23.8500	23.8500	23.8500	+5.765%	2	679	-41.719%
2026-03-09	22.5500	22.5500	22.5500	22.5500	+8.937%	1	679	-38.359%
2026-03-05	20.7000	20.7000	20.7000	20.7000	-3.944%	2	679	-32.850%
2026-03-03	21.5500	21.5500	21.5500	21.5500	+19.192%	1	677	-35.499%
2026-02-26	18.0800	18.0800	18.0800	18.0800	-8.270%	1	676	-23.119%
2026-02-20	19.7100	19.7100	19.7100	19.7100	+1.598%	5	676	-29.477%
2026-02-17	19.5000	19.5000	19.4000	19.4000	-5.596%	2	676	-28.351%
2026-02-13	21.0000	21.0000	20.5500	20.5500	-5.300%	12	672	-32.360%
2026-02-12	19.9700	22.0500	19.9700	21.7000	-1.094%	13	672	-35.945%
2026-02-09	21.9400	21.9400	21.9400	21.9400	-0.544%	2	661	-36.645%
2026-02-05	23.5500	23.5500	21.6300	22.0600	+29.006%	10	659	-36.990%
2026-02-04	16.9700	17.1000	16.9700	17.1000	-5.000%	3	658	-18.713%
2026-02-03	18.0800	18.0800	18.0000	18.0000	+12.150%	3	661	-22.778%
2026-01-29	16.0500	16.0500	16.0500	16.0500	-0.434%	1	660	-13.396%
2026-01-28	16.2400	16.2400	16.1200	16.1200	+5.913%	2	659	-13.772%
2026-01-27	14.9500	15.2200	14.9500	15.2200	+0.795%	5	659	-8.673%
2026-01-26	15.1000	15.1000	15.1000	15.1000	+6.714%	1	664	-7.947%
2026-01-22	14.1500	14.1500	14.1500	14.1500	-5.288%	3	664	-1.767%
2026-01-21	14.9400	14.9400	14.9400	14.9400	-2.798%	1	664	-6.961%
2026-01-20	15.3700	15.3700	15.3500	15.3700	+13.015%	10	663	-9.564%
2026-01-16	13.5000	13.6000	13.5000	13.6000	+4.294%	124	646	+2.206%
2026-01-15	12.6500	13.0400	12.6500	13.0400	+9.213%	5	646	+6.595%
2026-01-13	11.9400	11.9400	11.9400	11.9400	+11.589%	1	646	+16.415%
2026-01-12	10.7000	10.7000	10.7000	10.7000	+12.869%	4	646	+29.907%
2026-01-09	9.4500	9.4800	9.4500	9.4800	+7.727%	3	642	+46.624%
2026-01-06	8.8000	8.8000	8.8000	8.8000	-12.438%	8	640	+57.955%
2026-01-05	9.5000	10.0500	9.5000	10.0500	-4.739%	20	632	+38.308%
2026-01-02	10.5500	10.5500	10.5500	10.5500	+5.500%	2	647	+31.754%
2025-12-22	10.0000	10.0000	10.0000	10.0000	-3.475%	2	646	+39.000%
2025-12-17	10.3600	10.3600	10.3600	10.3600	+4.646%	1	646	+34.170%
2025-12-15	9.9500	9.9500	9.9000	9.9000	+2.591%	4	645	+40.404%
2025-12-12	9.6500	9.6500	9.6500	9.6500	-2.525%	1	643	+44.041%
2025-12-10	10.0500	10.0500	9.7500	9.9000	-8.163%	68	643	+40.404%
2025-12-08	10.7800	10.7800	10.7800	10.7800	-12.713%	1	578	+28.942%
2025-12-02	12.3500	12.3500	12.3500	12.3500	-16.271%	10	577	+12.551%
2025-11-18	14.3800	15.2000	14.3800	14.7500	+30.531%	17	586	-5.763%
2025-11-03	11.5000	11.5500	11.3000	11.3000	+0.893%	34	575	+23.009%
2025-10-31	11.2000	11.2000	11.2000	11.2000	0.000%	15	575	+24.107%
2025-10-30	11.2000	11.2000	11.2000	11.2000	+5.164%	10	590	+24.107%
2025-10-29	10.5500	10.7500	10.5500	10.6500	-1.843%	18	580	+30.516%
2025-10-28	10.8000	10.8500	10.6500	10.8500	+13.613%	33	566	+28.111%
2025-10-27	10.0900	10.0900	9.5500	9.5500	-23.600%	12	546	+45.550%
2025-10-23	12.4800	12.5000	12.4700	12.5000	-8.088%	63	546	+11.200%
2025-10-20	14.1400	14.1400	13.3800	13.6000	-11.688%	151	523	+2.206%
2025-10-13	15.4000	15.4000	15.4000	15.4000	+18.008%	1	528	-9.740%
2025-10-08	13.0500	13.0500	13.0500	13.0500	+2.756%	9	527	+6.513%
2025-10-07	12.7000	12.7000	12.7000	12.7000	+5.833%	10	527	+9.449%
2025-10-06	12.0000	12.0000	12.0000	12.0000	-5.512%	10	527	+15.833%
2025-10-01	12.7000	12.7000	12.7000	12.7000	+8.085%	2	517	+9.449%
2025-09-25	11.7500	11.7500	11.7500	11.7500	+0.686%	2	517	+18.298%
2025-09-19	11.6700	11.6700	11.6700	11.6700	-1.933%	1	515	+19.109%
2025-09-18	11.9000	11.9000	11.9000	11.9000	-5.929%	1	515	+16.807%
2025-09-16	12.6500	12.6500	12.6500	12.6500	-4.887%	1	514	+9.881%
2025-09-12	13.3000	13.3000	13.3000	13.3000	-5.674%	2	514	+4.511%
2025-09-04	14.1000	14.1000	14.1000	14.1000	-7.541%	2	516	-1.418%
2025-08-19	15.2500	15.2500	15.2500	15.2500	+2.212%	3	514	-8.852%
2025-08-15	14.9200	14.9200	14.9200	14.9200	+0.811%	1	511	-6.836%
2025-08-14	14.6500	14.8000	14.6500	14.8000	-20.043%	3	511	-6.081%
2025-08-01	19.2800	19.3900	18.4900	18.5100	+4.340%	102	511	-24.905%
2025-07-31	17.7400	17.7400	17.7400	17.7400	+32.388%	1	436	-21.646%
2025-07-28	13.4000	13.4000	13.4000	13.4000	-14.650%	1	437	+3.731%
2025-07-23	15.7500	15.7500	15.7000	15.7000	-3.917%	12	436	-11.465%
2025-07-02	16.3400	16.3400	16.3400	16.3400	-4.667%	1	438	-14.933%
2025-06-27	17.6200	17.6200	17.1400	17.1400	-16.431%	2	440	-18.903%
2025-06-23	20.5100	20.5100	20.5100	20.5100	+19.244%	1	440	-32.228%
2025-06-11	17.3000	17.3000	17.2000	17.2000	-29.796%	4	440	-19.186%
2025-05-23	24.5000	24.5000	24.5000	24.5000	+21.227%	44	446	-43.265%
2025-05-19	20.3000	20.3000	20.1900	20.2100	-3.209%	4	446	-31.222%
2025-05-14	20.8800	20.8800	20.8800	20.8800	-20.153%	1	446	-33.429%
2025-05-06	26.1500	26.1500	26.1500	26.1500	+20.953%	2	446	-46.845%
2025-04-30	22.9500	23.3000	21.6200	21.6200	-8.584%	152	446	-35.708%
2025-04-29	23.6000	23.6500	23.5500	23.6500	-7.617%	15	333	-41.226%
2025-04-09	25.6000	25.6000	25.5600	25.6000	-20.988%	66	333	-45.703%
2025-04-07	33.8900	34.0000	32.3000	32.4000	+7.641%	31	279	-57.099%
2025-04-04	30.1000	30.1000	30.1000	30.1000	+68.345%	4	268	-53.821%
2025-03-24	17.8800	17.8800	17.8800	17.8800	-5.397%	1	266	-22.260%
2025-03-07	18.8400	18.9000	18.7300	18.9000	+26.846%	40	265	-26.455%
2025-02-04	14.9000	14.9000	14.9000	14.9000	-3.121%	1	248	-6.711%
2025-01-28	15.3800	15.3800	15.3800	15.3800	-11.609%	1	249	-9.623%
2025-01-17	17.4000	17.4000	17.4000	17.4000	-14.914%	4	249	-20.115%
2025-01-10	20.4500	20.4500	20.4500	20.4500	+6.510%	4	249	-32.029%
2025-01-06	19.2000	19.2000	19.2000	19.2000	-9.434%	1	247	-27.604%
2024-12-23	21.4000	21.4000	21.2000	21.2000	-7.826%	4	248	-34.434%
2024-12-19	23.0000	23.0000	23.0000	23.0000	+27.424%	1	246	-39.565%
2024-11-08	18.0500	18.0500	18.0500	18.0500	-1.474%	260	245	-22.992%
2024-11-07	18.3200	18.3200	18.3200	18.3200	-13.991%	2	115	-24.127%
2024-10-08	21.3000	21.3000	21.3000	21.3000	0.000%	113	113	-34.742%