Dark

QCOM20261218P150
QCOM Dec 18 2026 150.00 Put (QCOM261218P00150000)
option OPRA

EOD

Jul 27, 2026

14.89-8.086%(-1.31)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	15.2000	15.2000	14.7500	14.8900	-8.086%	49	3,508	0.000%
2026-07-24	16.0500	16.2000	15.8000	16.2000	-0.613%	5	3,509	-8.086%
2026-07-23	16.1000	16.3000	15.5000	16.3000	+8.667%	28	3,507	-8.650%
2026-07-22	15.9000	15.9000	14.9300	15.0000	-5.660%	3	3,494	-0.733%
2026-07-21	15.9000	15.9000	15.9000	15.9000	+0.315%	3	3,497	-6.352%
2026-07-20	16.2000	16.2000	15.8500	15.8500	-7.849%	3	3,498	-6.057%
2026-07-17	17.1100	17.2000	16.9000	17.2000	+0.585%	61	3,496	-13.430%
2026-07-16	16.5000	17.1000	16.2200	17.1000	+10.823%	25	3,545	-12.924%
2026-07-15	15.0500	15.4300	15.0500	15.4300	+2.525%	2	3,535	-3.500%
2026-07-14	15.5000	15.5000	15.0200	15.0500	+11.070%	57	3,536	-1.063%
2026-07-13	13.6300	13.7000	13.5200	13.5500	+2.264%	4	3,534	+9.889%
2026-07-10	13.3500	13.6500	13.2500	13.2500	+0.379%	106	3,533	+12.377%
2026-07-09	13.5000	13.5500	13.0000	13.2000	-10.811%	13	3,428	+12.803%
2026-07-08	14.7500	14.8000	14.7000	14.8000	-1.726%	7	3,419	+0.608%
2026-07-07	15.1800	15.6500	15.0600	15.0600	+3.862%	248	3,412	-1.129%
2026-07-06	17.2000	17.2000	14.3500	14.5000	-15.844%	27	3,166	+2.690%
2026-07-02	15.7900	17.9500	15.7500	17.2300	+19.819%	50	3,143	-13.581%
2026-07-01	15.0000	15.2600	13.9800	14.3800	-3.165%	193	3,143	+3.547%
2026-06-30	13.7300	14.8500	13.2500	14.8500	+7.531%	28	2,968	+0.269%
2026-06-29	13.7600	15.1000	13.7600	13.8100	-10.033%	277	2,951	+7.820%
2026-06-26	11.6000	15.3500	11.5500	15.3500	+41.344%	24	2,700	-2.997%
2026-06-25	10.3300	11.9500	10.2000	10.8600	-27.600%	22	2,691	+37.109%
2026-06-24	13.5000	15.0000	13.5000	15.0000	+11.111%	60	2,675	-0.733%
2026-06-23	13.5600	14.4000	13.4500	13.5000	+21.841%	15	2,664	+10.296%
2026-06-22	10.2500	11.0800	10.2500	11.0800	+10.249%	2	2,662	+34.386%
2026-06-18	10.3400	10.3400	9.9000	10.0500	-11.062%	14	2,684	+48.159%
2026-06-17	11.3000	11.3000	11.3000	11.3000	+2.262%	19	2,684	+31.770%
2026-06-16	10.1000	11.0500	10.1000	11.0500	+3.756%	53	2,684	+34.751%
2026-06-15	10.6500	10.6500	10.6500	10.6500	-21.402%	1	2,674	+39.812%
2026-06-12	13.5500	13.5500	13.5500	13.5500	-13.141%	2	2,674	+9.889%
2026-06-11	16.0000	16.5000	15.6000	15.6000	-8.825%	22	2,674	-4.551%
2026-06-10	15.2800	17.1100	15.2800	17.1100	+11.176%	6	2,657	-12.975%
2026-06-09	12.8500	16.0500	12.8500	15.3900	+26.148%	83	2,651	-3.249%
2026-06-08	12.2000	12.2000	12.0500	12.2000	+3.653%	3	2,648	+22.049%
2026-06-05	9.9000	11.7700	9.9000	11.7700	+28.493%	12	2,647	+26.508%
2026-06-04	9.7000	10.2000	9.1500	9.1600	-9.307%	14	2,635	+62.555%
2026-06-03	10.1000	10.1000	10.1000	10.1000	+6.878%	7	2,628	+47.426%
2026-06-02	9.8000	9.8000	9.4500	9.4500	-10.427%	2	2,628	+57.566%
2026-06-01	9.9800	10.6000	9.9800	10.5500	+27.108%	110	2,627	+41.137%
2026-05-29	8.3000	8.3000	8.3000	8.3000	-7.778%	1	2,619	+79.398%
2026-05-28	9.8000	9.8000	9.0000	9.0000	-15.094%	2	2,620	+65.444%
2026-05-27	10.6000	10.6000	10.6000	10.6000	+23.977%	1	2,621	+40.472%
2026-05-26	8.3000	8.6500	8.3000	8.5500	0.000%	65	2,621	+74.152%
2026-05-22	9.5000	9.5000	8.5000	8.5500	-20.465%	123	2,680	+74.152%
2026-05-21	10.1500	11.0500	10.1500	10.7500	-11.885%	7	2,675	+38.512%
2026-05-20	12.2000	12.2000	12.2000	12.2000	0.000%	1	2,675	+22.049%
2026-05-19	12.2500	12.3000	12.2000	12.2000	+14.770%	443	2,664	+22.049%
2026-05-18	12.1000	12.2000	10.6300	10.6300	+1.431%	4	2,664	+40.075%
2026-05-14	10.0000	10.5000	9.4400	10.4800	+26.265%	29	2,664	+42.080%
2026-05-13	8.4500	8.8500	8.3000	8.3000	-6.742%	30	2,665	+79.398%
2026-05-12	7.6000	9.5000	7.4500	8.9000	+30.499%	50	2,665	+67.303%
2026-05-11	6.3500	7.0500	6.3500	6.8200	-9.188%	236	2,665	+118.328%
2026-05-08	6.7000	7.7700	6.7000	7.5100	-5.416%	30	2,666	+98.269%
2026-05-07	9.0000	9.0000	7.4000	7.9400	-11.285%	5	2,665	+87.531%
2026-05-06	8.8000	9.5000	8.8000	8.9500	-15.883%	19	2,665	+66.369%
2026-05-05	12.9000	12.9000	10.6400	10.6400	-12.858%	8	2,670	+39.944%
2026-05-04	12.2000	12.5000	12.2000	12.2100	+16.842%	105	2,665	+21.949%
2026-05-01	10.9500	11.6000	10.4500	10.4500	+2.451%	35	2,540	+42.488%
2026-04-30	11.8500	13.0000	9.2900	10.2000	-40.211%	309	2,540	+45.980%
2026-04-29	18.6000	18.6000	16.8500	17.0600	-12.513%	531	2,401	-12.720%
2026-04-28	20.0500	20.0500	19.5000	19.5000	-2.158%	2	2,421	-23.641%
2026-04-27	17.7000	20.9000	17.7000	19.9300	-0.599%	33	2,422	-25.289%
2026-04-24	19.7200	21.6700	19.7200	20.0500	-19.896%	165	2,413	-25.736%
2026-04-23	25.0300	25.0300	25.0300	25.0300	+4.292%	2	2,438	-40.511%
2026-04-22	24.0000	24.0000	24.0000	24.0000	-8.884%	3	2,439	-37.958%
2026-04-14	26.5300	26.6100	26.3400	26.3400	-5.929%	3	2,439	-43.470%
2026-04-13	28.0000	28.0000	28.0000	28.0000	-13.178%	1	2,439	-46.821%
2026-04-07	32.2500	32.2500	32.2500	32.2500	+9.100%	1	2,440	-53.829%
2026-03-31	29.5600	29.5600	29.5600	29.5600	-1.137%	20	2,439	-49.628%
2026-03-27	29.9000	29.9000	29.9000	29.9000	+11.070%	30	2,419	-50.201%
2026-03-23	26.9200	26.9200	26.9200	26.9200	-2.428%	1	2,419	-44.688%
2026-03-18	27.5900	27.5900	27.5900	27.5900	+4.706%	1	2,420	-46.031%
2026-03-09	26.3500	26.3500	26.3500	26.3500	+5.400%	2	2,419	-43.491%
2026-03-06	25.3500	25.3500	25.0000	25.0000	+1.420%	6	2,415	-40.440%
2026-03-05	24.6500	24.6500	24.6500	24.6500	+3.138%	1	2,415	-39.594%
2026-03-04	24.0500	24.0500	23.9000	23.9000	-2.648%	5	2,416	-37.699%
2026-03-03	24.5500	24.5500	24.5500	24.5500	+4.915%	2	2,417	-39.348%
2026-03-02	23.5500	23.5500	23.4000	23.4000	+12.230%	50	2,417	-36.368%
2026-02-24	21.0000	21.0000	20.8500	20.8500	-3.695%	4	2,388	-28.585%
2026-02-18	22.0500	22.0500	21.5500	21.6500	-8.842%	9	2,392	-31.224%
2026-02-12	23.7500	23.7500	23.7500	23.7500	+3.396%	14	2,398	-37.305%
2026-02-11	22.9700	22.9700	22.9700	22.9700	-3.039%	4	2,396	-35.176%
2026-02-10	23.6900	23.6900	23.6900	23.6900	-1.168%	10	2,392	-37.146%
2026-02-09	25.0500	25.0500	23.9700	23.9700	-1.762%	2	2,382	-37.881%
2026-02-06	25.6100	25.6100	24.4000	24.4000	-4.762%	5	2,382	-38.975%
2026-02-05	26.8500	26.8500	24.8000	25.6200	+31.655%	3	2,377	-41.881%
2026-02-04	19.9300	19.9300	19.4600	19.4600	-10.032%	2	2,376	-23.484%
2026-02-03	20.1000	21.6300	20.1000	21.6300	+17.236%	10	2,377	-31.160%
2026-02-02	19.1000	19.1000	18.4500	18.4500	-1.862%	2	2,374	-19.295%
2026-01-30	18.8000	18.8000	18.8000	18.8000	+0.213%	1	2,375	-20.798%
2026-01-29	18.7000	19.0000	18.7000	18.7600	+0.590%	701	2,374	-20.629%
2026-01-28	18.5000	18.6900	18.3500	18.6500	+9.064%	348	2,275	-20.161%
2026-01-27	17.1000	17.1000	17.1000	17.1000	-3.281%	900	2,304	-12.924%
2026-01-26	17.6800	17.6800	17.6800	17.6800	+1.029%	3	2,362	-15.781%
2026-01-23	16.9100	17.5000	16.7300	17.5000	+5.740%	5	2,365	-14.914%
2026-01-22	16.2000	16.5500	16.2000	16.5500	-5.429%	3	2,363	-10.030%
2026-01-21	17.0500	17.7000	17.0500	17.5000	-3.846%	6	2,364	-14.914%
2026-01-20	17.4000	18.2000	17.3500	18.2000	+17.799%	4	2,365	-18.187%
2026-01-16	15.4500	15.4500	15.4500	15.4500	+1.511%	1	2,363	-3.625%
2026-01-15	14.3000	15.2200	14.3000	15.2200	+1.806%	9	2,363	-2.168%
2026-01-14	14.6000	15.0000	14.5000	14.9500	+4.619%	10	2,358	-0.401%
2026-01-13	13.6000	14.3200	13.5500	14.2900	+10.775%	5	2,349	+4.199%
2026-01-12	11.7400	12.9000	11.7400	12.9000	+20.000%	8	2,347	+15.426%
2026-01-09	10.7500	10.7500	10.7500	10.7500	-3.153%	3	2,341	+38.512%
2026-01-07	11.1000	11.1000	11.1000	11.1000	+13.381%	3	2,338	+34.144%
2026-01-06	9.7900	9.7900	9.7900	9.7900	-20.082%	1	2,335	+52.094%
2026-01-02	12.2500	12.2500	12.2500	12.2500	+1.240%	20	2,335	+21.551%
2025-12-31	12.1000	12.1000	12.1000	12.1000	+3.507%	1	2,350	+23.058%
2025-12-30	11.6600	11.6900	11.6600	11.6900	-0.085%	6	2,350	+27.374%
2025-12-23	11.7000	11.7000	11.7000	11.7000	+2.183%	1	2,346	+27.265%
2025-12-19	11.4500	11.4500	11.4500	11.4500	-8.032%	15	2,346	+30.044%
2025-12-17	12.3500	12.4500	12.3500	12.4500	+8.449%	17	2,331	+19.598%
2025-12-16	11.4800	11.4800	11.4800	11.4800	+2.044%	1	2,330	+29.704%
2025-12-15	11.2000	11.2500	11.2000	11.2500	-2.344%	18	2,329	+32.356%
2025-12-11	12.0000	12.0000	11.5200	11.5200	+5.688%	557	2,325	+29.253%
2025-12-10	12.0000	12.0000	10.5000	10.9000	-10.509%	69	1,860	+36.606%
2025-12-09	12.8000	12.8000	12.1800	12.1800	-13.617%	1,251	1,835	+22.250%
2025-12-02	14.1000	14.1000	14.1000	14.1000	-6.000%	10	892	+5.603%
2025-12-01	14.7500	15.0000	14.7500	15.0000	-16.667%	6	882	-0.733%
2025-11-20	18.0000	18.0000	18.0000	18.0000	+5.882%	41	882	-17.278%
2025-11-18	16.4800	17.0000	16.4800	17.0000	+16.041%	6	844	-12.412%
2025-11-10	14.4600	14.6500	14.4600	14.6500	+4.643%	2	848	+1.638%
2025-11-06	14.7000	14.7000	14.0000	14.0000	+9.375%	15	846	+6.357%
2025-11-05	13.4000	13.4000	12.8000	12.8000	+2.400%	13	851	+16.328%
2025-10-31	12.5000	12.5100	12.5000	12.5000	+2.041%	42	838	+19.120%
2025-10-29	12.2500	12.2500	12.2500	12.2500	-0.810%	1	796	+21.551%
2025-10-28	12.0000	12.4500	12.0000	12.3500	+10.762%	80	795	+20.567%
2025-10-27	10.5000	11.6100	10.5000	11.1500	-31.385%	98	710	+33.543%
2025-10-20	16.1300	16.2500	16.0400	16.2500	+1.690%	20	710	-8.369%
2025-10-16	15.9800	15.9800	15.9800	15.9800	-3.444%	3	710	-6.821%
2025-10-15	16.5500	16.5500	16.5500	16.5500	+17.794%	2	707	-10.030%
2025-10-02	14.0500	14.0500	14.0500	14.0500	-1.056%	1	705	+5.979%
2025-09-29	14.2000	14.2000	14.2000	14.2000	+5.185%	3	705	+4.859%
2025-09-25	13.3000	13.5000	13.3000	13.5000	+5.469%	9	702	+10.296%
2025-09-24	12.8800	12.8800	12.7900	12.8000	-5.882%	16	702	+16.328%
2025-09-23	13.6000	13.6000	13.6000	13.6000	-1.449%	2	711	+9.485%
2025-09-18	13.4500	13.8000	13.4500	13.8000	-5.802%	16	711	+7.899%
2025-09-16	14.6500	14.6500	14.6500	14.6500	-6.390%	1	696	+1.638%
2025-09-15	15.4000	15.6500	15.4000	15.6500	+2.961%	49	697	-4.856%
2025-09-12	15.6500	15.6500	15.2000	15.2000	-0.977%	10	738	-2.039%
2025-09-11	16.1500	16.2000	15.3500	15.3500	-6.059%	46	734	-2.997%
2025-09-09	16.3400	16.3400	16.3400	16.3400	+2.125%	1	692	-8.874%
2025-09-08	16.2000	16.2000	16.0000	16.0000	+4.235%	9	691	-6.938%
2025-09-05	15.3500	15.3500	15.3500	15.3500	-4.954%	1	699	-2.997%
2025-09-04	16.0500	16.2000	16.0500	16.1500	-7.131%	8	700	-7.802%
2025-09-03	17.4000	17.4000	17.3900	17.3900	-2.028%	48	708	-14.376%
2025-09-02	17.7500	17.7500	17.7500	17.7500	+11.285%	2	708	-16.113%
2025-08-29	15.9500	15.9500	15.9500	15.9500	-1.846%	1	709	-6.646%
2025-08-28	16.2500	16.2500	16.2500	16.2500	-4.299%	1	709	-8.369%
2025-08-22	16.9800	16.9800	16.9800	16.9800	-6.755%	1	710	-12.309%
2025-08-20	18.2100	18.2100	18.2100	18.2100	-11.516%	2	711	-18.232%
2025-08-08	20.5800	20.5800	20.5800	20.5800	-5.336%	1	712	-27.648%
2025-08-01	21.6800	21.7400	21.6500	21.7400	+29.021%	13	711	-31.509%
2025-07-28	16.8500	16.8500	16.8500	16.8500	-7.923%	1	711	-11.632%
2025-07-22	18.3000	18.3000	18.3000	18.3000	-9.406%	29	712	-18.634%
2025-07-15	20.2000	20.2000	20.2000	20.2000	+7.162%	1	712	-26.287%
2025-07-10	18.8500	18.8500	18.8500	18.8500	+1.617%	1	711	-21.008%
2025-07-09	18.5500	18.5500	18.5500	18.5500	+1.867%	1	710	-19.730%
2025-07-08	18.2100	18.2100	18.2100	18.2100	+5.565%	2	710	-18.232%
2025-07-03	17.2500	17.2500	17.2500	17.2500	-12.437%	1	707	-13.681%
2025-06-27	19.7000	19.7000	19.7000	19.7000	-12.639%	9	707	-24.416%
2025-06-23	22.5500	22.5500	22.5500	22.5500	+1.348%	1	698	-33.969%
2025-06-20	22.2500	22.2500	22.2500	22.2500	+5.450%	22	699	-33.079%
2025-06-18	21.1000	21.1000	21.1000	21.1000	+8.763%	1	704	-29.431%
2025-06-11	19.4000	19.4000	19.4000	19.4000	-16.379%	3	704	-23.247%
2025-06-06	23.2000	23.2000	23.2000	23.2000	-1.903%	6	707	-35.819%
2025-06-03	23.6000	23.7000	23.6000	23.6500	-3.074%	63	710	-37.040%
2025-05-29	23.4200	24.4000	23.4200	24.4000	-6.870%	2	649	-38.975%
2025-05-23	26.2000	26.2000	26.2000	26.2000	+2.745%	4	647	-43.168%
2025-05-22	25.1500	25.5000	25.1500	25.5000	+13.333%	16	647	-41.608%
2025-05-21	22.7700	22.7700	22.5000	22.5000	-1.747%	410	635	-33.822%
2025-05-20	22.9000	22.9000	22.9000	22.9000	-12.762%	3	635	-34.978%
2025-04-29	26.2000	26.2500	26.2000	26.2500	-5.405%	2	632	-43.276%
2025-04-14	27.7500	27.7500	27.7500	27.7500	-18.622%	3	632	-46.342%
2025-04-10	33.9500	34.1000	33.9500	34.1000	-6.575%	16	632	-56.334%
2025-04-04	36.5000	36.5000	36.5000	36.5000	+55.055%	4	617	-59.205%
2025-03-31	23.5500	23.5500	23.5400	23.5400	+23.895%	2	619	-36.746%
2025-01-21	19.0000	19.0000	19.0000	19.0000	-15.929%	3	620	-21.632%
2025-01-08	22.6000	22.6000	22.6000	22.6000	+7.109%	25	620	-34.115%
2025-01-06	20.7000	21.1000	20.7000	21.1000	-16.403%	8	620	-29.431%
2024-12-20	25.2400	25.2400	25.2400	25.2400	+1.365%	1	621	-41.006%
2024-12-18	24.9000	24.9000	24.9000	24.9000	-0.400%	71	620	-40.201%
2024-11-22	25.0000	25.0000	25.0000	25.0000	+10.229%	2	551	-40.440%
2024-11-18	22.6800	22.6800	22.6800	22.6800	+15.537%	5	550	-34.347%
2024-11-07	19.6300	19.6300	19.6300	19.6300	-6.524%	1	553	-24.147%
2024-11-06	21.0000	21.0000	21.0000	21.0000	-10.064%	3	554	-29.095%
2024-11-05	23.3500	23.3500	23.3500	23.3500	-6.036%	250	551	-36.231%
2024-10-31	24.8500	24.8500	24.8500	24.8500	+15.046%	1	301	-40.080%
2024-10-17	21.6000	21.6000	21.6000	21.6000	-7.889%	37	300	-31.065%
2024-10-08	23.4500	23.4500	23.4500	23.4500	-2.292%	287	306	-36.503%
2024-10-02	24.0000	24.0000	24.0000	24.0000	+2.916%	7	19	-37.958%
2024-09-26	23.3200	23.3200	23.3200	23.3200	-5.854%	1	13	-36.149%
2024-09-17	24.7700	24.7700	24.7700	24.7700	-2.288%	5	12	-39.887%
2024-09-16	25.3500	25.3500	25.3500	25.3500	0.000%	7	7	-41.262%