Dark

QCOM20261218P155
QCOM Dec 18 2026 155.00 Put (QCOM261218P00155000)
option OPRA

EOD

Jul 27, 2026

17.84-3.568%(-0.66)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	18.4200	18.4200	17.8400	17.8400	-3.568%	4	956	0.000%
2026-07-24	18.4500	18.5000	18.4500	18.5000	+0.817%	14	957	-3.568%
2026-07-23	18.5000	18.7000	18.3500	18.3500	0.000%	26	956	-2.779%
2026-07-21	18.1700	18.3500	18.1600	18.3500	-4.922%	53	958	-2.779%
2026-07-17	20.3000	20.3000	18.9000	19.3000	+5.177%	401	958	-7.565%
2026-07-16	19.2000	19.2000	18.3500	18.3500	+9.356%	10	577	-2.779%
2026-07-14	17.4500	17.4500	16.7800	16.7800	+10.395%	4	567	+6.317%
2026-07-10	15.5500	15.7000	15.2000	15.2000	-0.654%	139	566	+17.368%
2026-07-09	15.3000	15.3000	15.3000	15.3000	-5.263%	2	557	+16.601%
2026-07-08	17.1900	17.1900	16.1500	16.1500	-7.977%	14	559	+10.464%
2026-07-07	17.6500	17.6500	17.0800	17.5500	+8.133%	8	569	+1.652%
2026-07-06	16.8000	16.8000	16.2300	16.2300	-16.297%	5	570	+9.920%
2026-07-02	17.9000	19.3900	17.8500	19.3900	+13.392%	12	576	-7.994%
2026-07-01	16.4500	17.4000	15.8500	17.1000	+1.786%	27	576	+4.327%
2026-06-30	15.2500	17.1000	15.2500	16.8000	+5.994%	84	569	+6.190%
2026-06-29	17.3500	17.3500	15.7000	15.8500	-8.116%	170	562	+12.555%
2026-06-26	13.2000	17.6500	13.1400	17.2500	+44.110%	25	584	+3.420%
2026-06-25	11.9700	11.9700	11.9700	11.9700	-27.674%	1	586	+49.039%
2026-06-24	15.9500	16.5500	15.9500	16.5500	+7.818%	8	586	+7.795%
2026-06-23	16.2500	16.2500	15.3500	15.3500	+34.649%	6	580	+16.221%
2026-06-22	11.3500	11.4000	11.1000	11.4000	0.000%	6	578	+56.491%
2026-06-18	11.4000	11.4000	11.4000	11.4000	-10.588%	1	585	+56.491%
2026-06-17	12.7500	12.7500	12.7500	12.7500	+3.659%	3	585	+39.922%
2026-06-16	12.1000	12.5500	12.0500	12.3000	+2.500%	14	585	+45.041%
2026-06-15	12.0000	12.0000	12.0000	12.0000	-28.571%	1	590	+48.667%
2026-06-11	18.1000	18.4500	16.8000	16.8000	-12.042%	65	590	+6.190%
2026-06-10	17.5000	19.3600	17.5000	19.1000	+16.109%	16	579	-6.597%
2026-06-09	16.2700	16.4500	16.2700	16.4500	+18.773%	4	566	+8.450%
2026-06-08	13.6000	13.8500	13.6000	13.8500	+15.417%	3	565	+28.809%
2026-06-05	12.0000	12.0000	12.0000	12.0000	+23.711%	15	562	+48.667%
2026-05-29	9.2500	9.7000	9.2500	9.7000	-2.806%	2	547	+83.918%
2026-05-28	9.9800	9.9800	9.9800	9.9800	-13.293%	2	548	+78.758%
2026-05-27	11.5100	11.5100	11.5100	11.5100	+14.527%	5	549	+54.996%
2026-05-22	10.0500	10.0500	9.7500	10.0500	-26.642%	15	549	+77.512%
2026-05-19	14.1000	14.1000	13.7000	13.7000	+5.792%	4	544	+30.219%
2026-05-18	12.8000	14.0000	12.8000	12.9500	+5.456%	46	541	+37.761%
2026-05-15	11.9000	12.2800	11.9000	12.2800	+2.333%	31	541	+45.277%
2026-05-14	11.5500	12.2000	11.5500	12.0000	+29.032%	39	527	+48.667%
2026-05-13	10.1500	10.4500	9.2000	9.3000	-12.098%	81	478	+91.828%
2026-05-12	8.8100	10.5800	8.4000	10.5800	+37.403%	36	478	+68.620%
2026-05-11	7.7400	7.9500	7.7000	7.7000	-4.348%	9	478	+131.688%
2026-05-08	8.2500	8.2500	8.0500	8.0500	-11.246%	31	479	+121.615%
2026-05-07	9.5700	10.1400	8.8000	9.0700	-14.916%	7	460	+96.692%
2026-05-06	10.6100	11.1000	10.5600	10.6600	-13.684%	7	462	+67.355%
2026-05-01	12.7000	12.7000	12.3500	12.3500	+2.405%	3	464	+44.453%
2026-04-30	13.1400	13.1400	11.1000	12.0600	-39.091%	53	464	+47.927%
2026-04-29	19.8500	20.6500	19.8000	19.8000	-13.234%	18	484	-9.899%
2026-04-27	22.8900	22.8900	22.8200	22.8200	-16.867%	20	469	-21.823%
2026-04-17	27.4500	27.4500	27.4500	27.4500	-24.171%	9	453	-35.009%
2026-04-07	36.2000	36.2000	36.2000	36.2000	+6.502%	1	462	-50.718%
2026-04-06	33.9900	33.9900	33.9900	33.9900	+1.827%	1	461	-47.514%
2026-03-30	33.3800	33.3800	33.3800	33.3800	+6.953%	3	462	-46.555%
2026-03-18	31.2100	31.2100	31.2100	31.2100	-2.009%	6	462	-42.839%
2026-03-16	31.8500	31.8500	31.8500	31.8500	+3.175%	1	456	-43.987%
2026-03-13	30.8700	30.8700	30.8700	30.8700	+3.072%	1	455	-42.209%
2026-03-12	29.9500	29.9500	29.9500	29.9500	+11.132%	1	454	-40.434%
2026-03-04	27.3000	27.3000	26.9500	26.9500	-2.708%	2	453	-33.803%
2026-03-03	27.7000	27.7000	27.7000	27.7000	+13.292%	1	452	-35.596%
2026-02-18	24.7500	24.7500	24.4500	24.4500	-3.321%	10	452	-27.035%
2026-02-17	25.0000	25.2900	25.0000	25.2900	-9.582%	10	462	-29.458%
2026-02-05	30.0100	30.0100	27.9700	27.9700	+22.407%	11	455	-36.217%
2026-02-04	22.4100	22.8500	22.4100	22.8500	-3.301%	4	446	-21.926%
2026-02-03	23.1500	23.7500	23.1500	23.6300	+8.394%	14	444	-24.503%
2026-01-29	21.6500	21.8000	21.6500	21.8000	+1.160%	7	430	-18.165%
2026-01-28	21.5500	21.5500	21.5500	21.5500	+6.948%	300	426	-17.216%
2026-01-27	19.4900	20.1500	19.4900	20.1500	+0.750%	100	582	-11.464%
2026-01-23	20.0000	20.0000	20.0000	20.0000	+5.876%	2	504	-10.800%
2026-01-22	18.6500	18.8900	18.6500	18.8900	-6.485%	4	505	-5.558%
2026-01-21	20.2000	20.2000	20.2000	20.2000	-1.703%	1	504	-11.683%
2026-01-20	19.9600	20.5500	19.9600	20.5500	+12.295%	4	503	-13.187%
2026-01-16	17.4700	18.3000	17.4700	18.3000	+14.019%	54	499	-2.514%
2026-01-13	15.5500	16.0500	15.5500	16.0500	+9.407%	6	499	+11.153%
2026-01-12	13.8800	14.6700	13.8800	14.6700	+16.152%	5	498	+21.609%
2026-01-09	12.8000	13.9000	12.6300	12.6300	+10.984%	43	493	+41.251%
2026-01-08	11.6000	11.6000	11.3000	11.3800	-11.440%	305	489	+56.766%
2026-01-07	12.8500	12.8500	12.8500	12.8500	+10.776%	4	348	+38.833%
2026-01-06	11.7900	11.7900	11.5500	11.6000	-8.082%	30	344	+53.793%
2026-01-05	13.4000	13.4000	12.6200	12.6200	-10.306%	26	321	+41.363%
2025-12-31	14.0700	14.0700	14.0700	14.0700	+4.222%	1	321	+26.795%
2025-12-30	13.5000	13.5000	13.4600	13.5000	-1.603%	20	321	+32.148%
2025-12-22	13.7200	13.7200	13.7200	13.7200	+1.630%	10	317	+30.029%
2025-12-12	13.5000	13.5000	13.5000	13.5000	+3.448%	1	307	+32.148%
2025-12-10	13.0500	13.0500	13.0500	13.0500	-7.447%	1	308	+36.705%
2025-12-08	14.1000	14.1000	14.1000	14.1000	-6.000%	10	309	+26.525%
2025-12-03	14.9000	15.0000	14.9000	15.0000	-7.975%	2	299	+18.933%
2025-12-02	16.5000	16.5500	16.3000	16.3000	-2.861%	10	298	+9.448%
2025-12-01	16.8000	16.8000	16.7800	16.7800	-4.767%	3	288	+6.317%
2025-11-07	17.6200	17.6200	17.6200	17.6200	+7.308%	1	288	+1.249%
2025-11-06	15.4000	16.4200	15.4000	16.4200	+14.186%	2	287	+8.648%
2025-11-05	14.7000	14.7000	14.3800	14.3800	-5.705%	2	287	+24.061%
2025-10-27	15.2500	15.2500	15.2500	15.2500	-17.344%	1	286	+16.984%
2025-10-20	18.3100	18.4500	18.2100	18.4500	-3.200%	24	286	-3.306%
2025-10-13	20.3000	20.3000	19.0600	19.0600	+25.395%	5	294	-6.401%
2025-09-25	15.7500	15.7500	15.2000	15.2000	+2.013%	3	292	+17.368%
2025-09-24	15.1000	15.1000	14.9000	14.9000	-4.487%	3	289	+19.732%
2025-09-23	15.6000	15.6000	15.6000	15.6000	+2.632%	1	286	+14.359%
2025-09-22	15.7500	15.7500	15.2000	15.2000	-3.308%	6	286	+17.368%
2025-09-19	15.8500	15.8500	15.7200	15.7200	-1.750%	2	287	+13.486%
2025-09-18	15.3500	16.0000	15.3500	16.0000	-13.279%	10	286	+11.500%
2025-09-11	18.3000	18.4500	18.3000	18.4500	+1.374%	6	283	-3.306%
2025-09-05	17.6000	18.2000	17.6000	18.2000	-6.667%	11	289	-1.978%
2025-08-13	19.5000	19.5000	19.5000	19.5000	-15.984%	1	290	-8.513%
2025-08-01	24.1000	24.1000	23.2100	23.2100	+24.251%	26	290	-23.137%
2025-07-28	18.6800	18.6800	18.6800	18.6800	-8.206%	1	276	-4.497%
2025-07-21	19.5600	20.3500	19.5600	20.3500	-9.435%	2	276	-12.334%
2025-07-18	22.4700	22.4700	22.4700	22.4700	-1.100%	10	276	-20.605%
2025-07-14	22.7400	22.7400	22.7200	22.7200	+9.231%	2	276	-21.479%
2025-07-09	20.9500	20.9500	20.7000	20.8000	+8.333%	3	274	-14.231%
2025-07-03	19.2000	19.2000	19.2000	19.2000	-7.291%	3	277	-7.083%
2025-07-02	20.7100	20.7100	20.7100	20.7100	-6.077%	1	277	-13.858%
2025-06-27	22.0500	22.0500	22.0500	22.0500	-0.899%	3	276	-19.093%
2025-06-26	22.3500	22.3500	22.2500	22.2500	-2.966%	5	279	-19.820%
2025-06-24	22.9300	22.9300	22.9300	22.9300	-2.217%	1	280	-22.198%
2025-06-09	23.4500	23.4500	23.4500	23.4500	-12.336%	2	279	-23.923%
2025-05-28	26.7500	26.7500	26.7500	26.7500	-7.439%	8	277	-33.308%
2025-04-29	28.1000	28.9000	28.1000	28.9000	-16.232%	29	269	-38.270%
2025-04-21	35.4000	35.7500	34.4500	34.5000	+57.534%	254	256	-48.290%
2025-02-25	21.9000	21.9000	21.9000	21.9000	+6.156%	1	10	-18.539%
2025-02-24	20.6300	20.6300	20.6300	20.6300	+4.987%	1	11	-13.524%
2025-02-06	20.2300	20.2300	19.6500	19.6500	-12.628%	13	10	-9.211%
2025-01-16	22.4900	22.4900	22.4900	22.4900	-12.829%	1	12	-20.676%
2025-01-10	25.8000	25.8000	25.8000	25.8000	+2.584%	2	13	-30.853%
2024-12-10	25.1500	25.1500	25.1500	25.1500	-6.052%	1	12	-29.066%
2024-11-21	26.7700	26.7700	26.7700	26.7700	-6.235%	1	13	-33.358%
2024-11-20	26.8500	28.5500	26.8500	28.5500	+14.889%	11	12	-37.513%
2024-10-30	24.8500	24.8500	24.8500	24.8500	0.000%	1	1	-28.209%