Dark

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

EOD

Sep 10, 2026

4.77-6.471%(-0.33)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.6200	4.7800	4.4100	4.7700	-6.471%	35	1,371	0.000%
2026-09-09	4.5000	5.1000	4.2000	5.1000	-5.556%	14	1,358	-6.471%
2026-09-08	5.2000	5.6000	4.6800	5.4000	-8.784%	97	1,352	-11.667%
2026-09-04	5.8500	5.9200	5.8000	5.9200	+2.069%	9	1,336	-19.426%
2026-09-03	6.2500	6.9000	5.5100	5.8000	-2.521%	32	1,336	-17.759%
2026-09-02	5.9700	6.0200	5.9500	5.9500	-12.500%	5	1,340	-19.832%
2026-09-01	7.2500	7.5500	6.7200	6.8000	+12.397%	14	1,336	-29.853%
2026-08-31	7.2500	7.2500	5.8500	6.0500	-22.237%	29	1,328	-21.157%
2026-08-28	8.1500	8.1500	7.7500	7.7800	+0.387%	7	1,319	-38.689%
2026-08-27	8.0000	8.0000	7.3000	7.7500	-5.488%	13	1,318	-38.452%
2026-08-26	8.7000	9.0000	8.2000	8.2000	-9.392%	13	1,321	-41.829%
2026-08-25	9.5000	9.5000	9.0500	9.0500	-6.701%	22	1,320	-47.293%
2026-08-24	9.8500	10.7000	9.7000	9.7000	+6.711%	27	1,321	-50.825%
2026-08-21	9.0000	9.8500	9.0000	9.0900	-1.730%	15	1,320	-47.525%
2026-08-20	9.0600	9.4000	8.9000	9.2500	-0.751%	20	1,318	-48.432%
2026-08-19	8.4000	9.5500	8.4000	9.3200	-5.668%	32	1,330	-48.820%
2026-08-18	10.0000	10.9600	9.8500	9.8800	+3.455%	73	1,313	-51.721%
2026-08-17	9.4500	9.6000	8.9500	9.5500	+1.596%	143	1,332	-50.052%
2026-08-14	10.0000	10.0000	9.4000	9.4000	-5.051%	338	1,201	-49.255%
2026-08-13	9.7600	9.9000	9.5000	9.9000	-3.415%	77	961	-51.818%
2026-08-12	10.1500	10.4500	10.1400	10.2500	-2.844%	54	920	-53.463%
2026-08-11	10.7200	10.7200	10.5500	10.5500	-7.780%	23	895	-54.787%
2026-08-10	11.1000	11.4400	10.5500	11.4400	+5.341%	115	898	-58.304%
2026-08-07	12.1700	12.3600	10.8600	10.8600	-17.540%	15	815	-56.077%
2026-08-06	13.6500	13.6500	13.1000	13.1700	-7.579%	10	812	-63.781%
2026-08-05	13.6000	14.8000	13.6000	14.2500	+3.111%	14	811	-66.526%
2026-08-04	14.3000	14.3000	13.8200	13.8200	-19.884%	185	797	-65.485%
2026-08-03	19.0000	19.7700	17.2500	17.2500	-2.542%	53	843	-72.348%
2026-07-31	17.9000	18.5000	17.7000	17.7000	+6.627%	90	851	-73.051%
2026-07-30	18.6800	18.7600	16.5800	16.6000	-2.353%	82	895	-71.265%
2026-07-29	15.6100	17.0000	14.4000	17.0000	+16.438%	49	841	-71.941%
2026-07-28	14.0700	14.6000	14.0700	14.6000	+5.036%	4	825	-67.329%
2026-07-27	13.8300	13.9000	13.8300	13.9000	-1.138%	2	826	-65.683%
2026-07-24	14.0500	14.0600	14.0500	14.0600	-0.776%	3	826	-66.074%
2026-07-23	14.1700	14.1700	14.1700	14.1700	+0.071%	1	824	-66.337%
2026-07-20	14.1600	14.1600	14.1600	14.1600	-5.600%	1	824	-66.314%
2026-07-17	16.0500	16.0500	14.7200	15.0000	+4.603%	175	823	-68.200%
2026-07-16	14.0500	14.5000	13.9800	14.3400	+3.913%	171	754	-66.736%
2026-07-15	13.8000	13.8000	13.8000	13.8000	+6.564%	3	725	-65.435%
2026-07-14	12.9500	12.9500	12.9500	12.9500	+7.469%	6	722	-63.166%
2026-07-10	11.8300	12.0900	11.8300	12.0500	+2.991%	11	719	-60.415%
2026-07-09	11.2600	11.7500	11.2600	11.7000	-10.687%	3	710	-59.231%
2026-07-08	12.9500	13.1000	12.9500	13.1000	+0.769%	21	707	-63.588%
2026-07-07	13.7000	13.7000	13.0000	13.0000	+0.386%	5	686	-63.308%
2026-07-06	12.9000	12.9500	12.5500	12.9500	-4.428%	24	681	-63.166%
2026-07-01	13.3000	13.8000	12.7500	13.5500	+2.652%	12	679	-64.797%
2026-06-30	12.5500	13.2000	12.5500	13.2000	+8.642%	6	672	-63.864%
2026-06-29	13.0500	13.3500	12.1500	12.1500	+9.459%	11	668	-60.741%
2026-06-26	10.1500	11.1000	10.0300	11.1000	-9.756%	12	669	-57.027%
2026-06-24	12.3000	12.3000	12.3000	12.3000	-2.381%	4	661	-61.220%
2026-06-23	11.3500	12.6000	11.3500	12.6000	+44.000%	5	665	-62.143%
2026-06-18	9.3500	9.3500	8.7500	8.7500	-11.616%	4	664	-45.486%
2026-06-17	9.9000	9.9000	9.9000	9.9000	+2.062%	2	664	-51.818%
2026-06-16	8.9000	9.7000	8.9000	9.7000	-26.958%	69	664	-50.825%
2026-06-11	14.3000	14.3000	13.2000	13.2800	-12.169%	42	668	-64.081%
2026-06-10	15.1200	15.1200	15.1200	15.1200	+44.689%	4	650	-68.452%
2026-06-08	10.4500	10.4500	10.4500	10.4500	+26.667%	1	648	-54.354%
2026-06-04	8.5500	8.6000	8.2500	8.2500	-10.326%	133	647	-42.182%
2026-06-01	9.2000	9.2000	9.2000	9.2000	+15.288%	1	697	-48.152%
2026-05-28	7.9800	7.9800	7.9800	7.9800	+7.114%	1	696	-40.226%
2026-05-22	7.5500	7.6500	7.4500	7.4500	-22.396%	10	697	-35.973%
2026-05-21	9.6000	9.6000	9.6000	9.6000	-6.796%	4	704	-50.313%
2026-05-20	10.3000	10.3000	10.3000	10.3000	-2.370%	1	704	-53.689%
2026-05-19	10.3500	10.7000	10.3500	10.5500	+6.566%	20	693	-54.787%
2026-05-18	9.5000	10.4500	9.5000	9.9000	+10.000%	24	693	-51.818%
2026-05-14	8.7000	9.2500	8.7000	9.0000	+37.195%	55	693	-47.000%
2026-05-13	6.5600	6.5600	6.5600	6.5600	+13.103%	2	668	-27.287%
2026-05-11	5.7500	5.8000	5.7500	5.8000	-6.452%	4	668	-17.759%
2026-05-08	6.2000	6.2000	6.2000	6.2000	-10.145%	2	670	-23.065%
2026-05-07	7.7000	7.7500	6.9000	6.9000	-7.754%	15	672	-30.870%
2026-05-06	7.6600	7.6600	7.4800	7.4800	-26.305%	2	672	-36.230%
2026-05-05	10.1500	10.1500	10.1500	10.1500	-2.404%	4	672	-53.005%
2026-05-04	10.4400	11.0000	10.4000	10.4000	+16.854%	47	676	-54.135%
2026-05-01	8.9000	8.9000	8.9000	8.9000	+1.714%	2	671	-46.404%
2026-04-30	11.0700	11.0700	8.3800	8.7500	-40.273%	25	671	-45.486%
2026-04-29	14.6500	14.6500	14.6500	14.6500	-13.056%	1	676	-67.440%
2026-04-28	18.1000	18.1000	16.8500	16.8500	-10.133%	2	677	-71.691%
2026-04-27	18.3000	18.7500	18.2400	18.7500	+3.022%	6	677	-74.560%
2026-04-24	19.2500	19.2500	18.1500	18.2000	-23.690%	47	677	-73.791%
2026-03-17	23.8500	23.8500	23.8500	23.8500	+5.765%	2	679	-80.000%
2026-03-09	22.5500	22.5500	22.5500	22.5500	+8.937%	1	679	-78.847%
2026-03-05	20.7000	20.7000	20.7000	20.7000	-3.944%	2	679	-76.957%
2026-03-03	21.5500	21.5500	21.5500	21.5500	+19.192%	1	677	-77.865%
2026-02-26	18.0800	18.0800	18.0800	18.0800	-8.270%	1	676	-73.617%
2026-02-20	19.7100	19.7100	19.7100	19.7100	+1.598%	5	676	-75.799%
2026-02-17	19.5000	19.5000	19.4000	19.4000	-5.596%	2	676	-75.412%
2026-02-13	21.0000	21.0000	20.5500	20.5500	-5.300%	12	672	-76.788%
2026-02-12	19.9700	22.0500	19.9700	21.7000	-1.094%	13	672	-78.018%
2026-02-09	21.9400	21.9400	21.9400	21.9400	-0.544%	2	661	-78.259%
2026-02-05	23.5500	23.5500	21.6300	22.0600	+29.006%	10	659	-78.377%
2026-02-04	16.9700	17.1000	16.9700	17.1000	-5.000%	3	658	-72.105%
2026-02-03	18.0800	18.0800	18.0000	18.0000	+12.150%	3	661	-73.500%
2026-01-29	16.0500	16.0500	16.0500	16.0500	-0.434%	1	660	-70.280%
2026-01-28	16.2400	16.2400	16.1200	16.1200	+5.913%	2	659	-70.409%
2026-01-27	14.9500	15.2200	14.9500	15.2200	+0.795%	5	659	-68.660%
2026-01-26	15.1000	15.1000	15.1000	15.1000	+6.714%	1	664	-68.411%
2026-01-22	14.1500	14.1500	14.1500	14.1500	-5.288%	3	664	-66.290%
2026-01-21	14.9400	14.9400	14.9400	14.9400	-2.798%	1	664	-68.072%
2026-01-20	15.3700	15.3700	15.3500	15.3700	+13.015%	10	663	-68.966%
2026-01-16	13.5000	13.6000	13.5000	13.6000	+4.294%	124	646	-64.926%
2026-01-15	12.6500	13.0400	12.6500	13.0400	+9.213%	5	646	-63.420%
2026-01-13	11.9400	11.9400	11.9400	11.9400	+11.589%	1	646	-60.050%
2026-01-12	10.7000	10.7000	10.7000	10.7000	+12.869%	4	646	-55.421%
2026-01-09	9.4500	9.4800	9.4500	9.4800	+7.727%	3	642	-49.684%
2026-01-06	8.8000	8.8000	8.8000	8.8000	-12.438%	8	640	-45.795%
2026-01-05	9.5000	10.0500	9.5000	10.0500	-4.739%	20	632	-52.537%
2026-01-02	10.5500	10.5500	10.5500	10.5500	+5.500%	2	647	-54.787%
2025-12-22	10.0000	10.0000	10.0000	10.0000	-3.475%	2	646	-52.300%
2025-12-17	10.3600	10.3600	10.3600	10.3600	+4.646%	1	646	-53.958%
2025-12-15	9.9500	9.9500	9.9000	9.9000	+2.591%	4	645	-51.818%
2025-12-12	9.6500	9.6500	9.6500	9.6500	-2.525%	1	643	-50.570%
2025-12-10	10.0500	10.0500	9.7500	9.9000	-8.163%	68	643	-51.818%
2025-12-08	10.7800	10.7800	10.7800	10.7800	-12.713%	1	578	-55.751%
2025-12-02	12.3500	12.3500	12.3500	12.3500	-16.271%	10	577	-61.377%
2025-11-18	14.3800	15.2000	14.3800	14.7500	+30.531%	17	586	-67.661%
2025-11-03	11.5000	11.5500	11.3000	11.3000	+0.893%	34	575	-57.788%
2025-10-31	11.2000	11.2000	11.2000	11.2000	0.000%	15	575	-57.411%
2025-10-30	11.2000	11.2000	11.2000	11.2000	+5.164%	10	590	-57.411%
2025-10-29	10.5500	10.7500	10.5500	10.6500	-1.843%	18	580	-55.211%
2025-10-28	10.8000	10.8500	10.6500	10.8500	+13.613%	33	566	-56.037%
2025-10-27	10.0900	10.0900	9.5500	9.5500	-23.600%	12	546	-50.052%
2025-10-23	12.4800	12.5000	12.4700	12.5000	-8.088%	63	546	-61.840%
2025-10-20	14.1400	14.1400	13.3800	13.6000	-11.688%	151	523	-64.926%
2025-10-13	15.4000	15.4000	15.4000	15.4000	+18.008%	1	528	-69.026%
2025-10-08	13.0500	13.0500	13.0500	13.0500	+2.756%	9	527	-63.448%
2025-10-07	12.7000	12.7000	12.7000	12.7000	+5.833%	10	527	-62.441%
2025-10-06	12.0000	12.0000	12.0000	12.0000	-5.512%	10	527	-60.250%
2025-10-01	12.7000	12.7000	12.7000	12.7000	+8.085%	2	517	-62.441%
2025-09-25	11.7500	11.7500	11.7500	11.7500	+0.686%	2	517	-59.404%
2025-09-19	11.6700	11.6700	11.6700	11.6700	-1.933%	1	515	-59.126%
2025-09-18	11.9000	11.9000	11.9000	11.9000	-5.929%	1	515	-59.916%
2025-09-16	12.6500	12.6500	12.6500	12.6500	-4.887%	1	514	-62.292%
2025-09-12	13.3000	13.3000	13.3000	13.3000	-5.674%	2	514	-64.135%
2025-09-04	14.1000	14.1000	14.1000	14.1000	-7.541%	2	516	-66.170%
2025-08-19	15.2500	15.2500	15.2500	15.2500	+2.212%	3	514	-68.721%
2025-08-15	14.9200	14.9200	14.9200	14.9200	+0.811%	1	511	-68.029%
2025-08-14	14.6500	14.8000	14.6500	14.8000	-20.043%	3	511	-67.770%
2025-08-01	19.2800	19.3900	18.4900	18.5100	+4.340%	102	511	-74.230%
2025-07-31	17.7400	17.7400	17.7400	17.7400	+32.388%	1	436	-73.112%
2025-07-28	13.4000	13.4000	13.4000	13.4000	-14.650%	1	437	-64.403%
2025-07-23	15.7500	15.7500	15.7000	15.7000	-3.917%	12	436	-69.618%
2025-07-02	16.3400	16.3400	16.3400	16.3400	-4.667%	1	438	-70.808%
2025-06-27	17.6200	17.6200	17.1400	17.1400	-16.431%	2	440	-72.170%
2025-06-23	20.5100	20.5100	20.5100	20.5100	+19.244%	1	440	-76.743%
2025-06-11	17.3000	17.3000	17.2000	17.2000	-29.796%	4	440	-72.267%
2025-05-23	24.5000	24.5000	24.5000	24.5000	+21.227%	44	446	-80.531%
2025-05-19	20.3000	20.3000	20.1900	20.2100	-3.209%	4	446	-76.398%
2025-05-14	20.8800	20.8800	20.8800	20.8800	-20.153%	1	446	-77.155%
2025-05-06	26.1500	26.1500	26.1500	26.1500	+20.953%	2	446	-81.759%
2025-04-30	22.9500	23.3000	21.6200	21.6200	-8.584%	152	446	-77.937%
2025-04-29	23.6000	23.6500	23.5500	23.6500	-7.617%	15	333	-79.831%
2025-04-09	25.6000	25.6000	25.5600	25.6000	-20.988%	66	333	-81.367%
2025-04-07	33.8900	34.0000	32.3000	32.4000	+7.641%	31	279	-85.278%
2025-04-04	30.1000	30.1000	30.1000	30.1000	+68.345%	4	268	-84.153%
2025-03-24	17.8800	17.8800	17.8800	17.8800	-5.397%	1	266	-73.322%
2025-03-07	18.8400	18.9000	18.7300	18.9000	+26.846%	40	265	-74.762%
2025-02-04	14.9000	14.9000	14.9000	14.9000	-3.121%	1	248	-67.987%
2025-01-28	15.3800	15.3800	15.3800	15.3800	-11.609%	1	249	-68.986%
2025-01-17	17.4000	17.4000	17.4000	17.4000	-14.914%	4	249	-72.586%
2025-01-10	20.4500	20.4500	20.4500	20.4500	+6.510%	4	249	-76.675%
2025-01-06	19.2000	19.2000	19.2000	19.2000	-9.434%	1	247	-75.156%
2024-12-23	21.4000	21.4000	21.2000	21.2000	-7.826%	4	248	-77.500%
2024-12-19	23.0000	23.0000	23.0000	23.0000	+27.424%	1	246	-79.261%
2024-11-08	18.0500	18.0500	18.0500	18.0500	-1.474%	260	245	-73.573%
2024-11-07	18.3200	18.3200	18.3200	18.3200	-13.991%	2	115	-73.963%
2024-10-08	21.3000	21.3000	21.3000	21.3000	0.000%	113	113	-77.606%