Dark

QCOM20261218P160
QCOM Dec 18 2026 160.00 Put (QCOM261218P00160000)
option OPRA

EOD

Jul 27, 2026

20.00-5.437%(-1.15)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.5000	21.1500	20.0000	20.0000	-5.437%	15	3,494	0.000%
2026-07-24	21.0000	21.1500	20.9500	21.1500	+1.683%	41	3,493	-5.437%
2026-07-23	20.7500	21.2500	20.5500	20.8000	+9.474%	56	3,485	-3.846%
2026-07-22	19.3000	19.3000	19.0000	19.0000	-7.543%	2	3,472	+5.263%
2026-07-21	20.5700	20.6400	20.3000	20.5500	+0.391%	12	3,474	-2.676%
2026-07-20	20.4700	20.4700	20.4700	20.4700	-5.231%	1	3,472	-2.296%
2026-07-17	22.3000	22.7000	21.4500	21.6000	+1.647%	234	3,471	-7.407%
2026-07-16	21.2500	21.2500	21.2500	21.2500	+11.842%	1	3,466	-5.882%
2026-07-15	19.7500	19.7500	19.0000	19.0000	+2.703%	2	3,465	+5.263%
2026-07-14	18.7400	18.7400	18.5000	18.5000	+5.114%	16	3,465	+8.108%
2026-07-13	17.0000	17.8000	17.0000	17.6000	-1.950%	245	3,463	+13.636%
2026-07-10	17.9500	17.9500	17.9500	17.9500	+4.665%	1	3,220	+11.421%
2026-07-09	17.1000	17.3000	17.0500	17.1500	-6.743%	6	3,219	+16.618%
2026-07-08	18.8500	19.3000	18.3900	18.3900	-6.980%	7	3,216	+8.755%
2026-07-07	19.7000	19.9000	19.2500	19.7700	+5.722%	6	3,212	+1.163%
2026-07-06	20.4600	20.4600	18.6500	18.7000	-16.406%	7	3,210	+6.952%
2026-07-02	21.7800	22.3700	21.7800	22.3700	+13.553%	4	3,205	-10.595%
2026-07-01	18.9500	19.7000	18.0000	19.7000	+3.684%	77	3,205	+1.523%
2026-06-30	17.0000	19.0500	17.0000	19.0000	+7.345%	13	3,185	+5.263%
2026-06-29	19.1500	19.1500	17.7000	17.7000	-8.763%	10	3,173	+12.994%
2026-06-26	14.9000	19.4000	14.9000	19.4000	+39.568%	25	3,177	+3.093%
2026-06-25	14.7500	15.4000	13.8500	13.9000	-24.044%	18	3,179	+43.885%
2026-06-24	17.3800	18.9500	17.3800	18.3000	+5.780%	95	3,182	+9.290%
2026-06-23	17.5000	18.2500	16.4500	17.3000	+33.591%	64	3,099	+15.607%
2026-06-22	14.2400	14.2400	12.9500	12.9500	+0.778%	18	3,125	+54.440%
2026-06-18	12.8500	12.8500	12.8500	12.8500	-7.220%	1	3,386	+55.642%
2026-06-17	13.8600	15.0000	13.8000	13.8500	-3.819%	498	3,386	+44.404%
2026-06-16	13.2500	14.4000	13.0500	14.4000	+3.523%	170	3,386	+38.889%
2026-06-15	14.0200	14.1000	13.9100	13.9100	-25.416%	5	3,291	+43.781%
2026-06-11	20.0000	20.4100	18.6500	18.6500	-12.441%	52	3,291	+7.239%
2026-06-10	21.4100	21.4100	21.3000	21.3000	+15.761%	3	3,265	-6.103%
2026-06-09	18.0500	20.0500	17.6000	18.4000	+18.328%	113	3,264	+8.696%
2026-06-08	15.2500	15.8000	15.1000	15.5500	-0.128%	10	3,177	+28.617%
2026-06-05	13.4000	15.9000	13.4000	15.5700	+23.866%	15	3,178	+28.452%
2026-06-04	12.5700	12.5700	12.5700	12.5700	+7.620%	1	3,177	+59.109%
2026-06-03	11.4900	11.6800	11.4900	11.6800	-3.471%	2	3,177	+71.233%
2026-06-02	12.2500	12.5000	12.1000	12.1000	-11.029%	9	3,176	+65.289%
2026-06-01	13.8400	13.8400	13.0300	13.6000	+23.300%	34	3,173	+47.059%
2026-05-29	10.8000	11.5000	10.4500	11.0300	-3.246%	514	3,182	+81.324%
2026-05-28	12.5400	12.5400	11.4000	11.4000	-18.571%	7	2,773	+75.439%
2026-05-27	13.2000	14.5000	13.2000	14.0000	+16.183%	27	2,776	+42.857%
2026-05-26	10.7500	12.0500	10.7500	12.0500	+7.589%	259	2,752	+65.975%
2026-05-22	11.0400	11.2000	11.0400	11.2000	-22.168%	3	2,498	+78.571%
2026-05-21	14.3900	14.3900	14.3900	14.3900	-4.385%	1	2,499	+38.985%
2026-05-20	15.0500	15.0500	15.0500	15.0500	-4.747%	1	2,499	+32.890%
2026-05-19	16.1500	16.1500	15.7000	15.8000	+11.661%	91	2,473	+26.582%
2026-05-18	15.1500	15.1500	14.1500	14.1500	+2.536%	9	2,473	+41.343%
2026-05-15	13.3700	13.8000	13.3700	13.8000	+1.099%	15	2,473	+44.928%
2026-05-14	13.5000	14.1500	13.5000	13.6500	+19.214%	50	2,481	+46.520%
2026-05-13	11.2000	11.4500	10.6500	11.4500	-3.376%	79	2,480	+74.672%
2026-05-12	10.6500	11.9000	10.5000	11.8500	+34.659%	37	2,480	+68.776%
2026-05-11	8.9300	9.1500	8.8000	8.8000	-5.882%	32	2,480	+127.273%
2026-05-08	9.7000	9.7000	9.3500	9.3500	-13.506%	11	2,474	+113.904%
2026-05-07	13.4900	13.4900	9.8500	10.8100	-12.114%	62	2,475	+85.014%
2026-05-06	11.7400	12.8000	11.6500	12.3000	-16.041%	54	2,471	+62.602%
2026-05-05	18.0000	18.0000	14.0000	14.6500	-11.747%	20	2,448	+36.519%
2026-05-04	15.5000	16.8000	15.5000	16.6000	+16.084%	6	2,441	+20.482%
2026-05-01	14.6000	15.1900	14.2000	14.3000	+5.380%	5	2,439	+39.860%
2026-04-30	17.1000	17.1000	13.0000	13.5700	-39.121%	144	2,439	+47.384%
2026-04-29	23.7000	23.7000	22.0500	22.2900	-16.077%	1,161	2,488	-10.274%
2026-04-28	26.5600	26.5600	26.5600	26.5600	+13.021%	1	1,871	-24.699%
2026-04-24	23.5000	23.5000	23.5000	23.5000	-24.071%	5	1,871	-14.894%
2026-04-23	30.9500	30.9500	30.9500	30.9500	-0.161%	1	1,871	-35.380%
2026-04-22	31.0000	31.0000	31.0000	31.0000	-4.173%	1	1,871	-35.484%
2026-04-15	32.3500	32.3500	32.3500	32.3500	-20.064%	1	1,871	-38.176%
2026-04-07	40.4700	40.4700	40.4700	40.4700	+9.378%	3	1,871	-50.581%
2026-03-27	37.0000	37.0000	37.0000	37.0000	+1.065%	1	1,871	-45.946%
2026-03-24	36.6100	36.6100	36.6100	36.6100	+4.690%	2	1,871	-45.370%
2026-03-18	34.9700	34.9700	34.9700	34.9700	+9.281%	8	1,873	-42.808%
2026-03-11	32.0000	32.0000	32.0000	32.0000	-0.467%	3	1,873	-37.500%
2026-03-06	32.1500	32.1500	32.1500	32.1500	+2.880%	1	1,874	-37.792%
2026-03-05	31.5700	31.5700	31.2500	31.2500	+2.796%	2	1,873	-36.000%
2026-03-04	30.8500	30.8500	30.4000	30.4000	-2.720%	3	1,873	-34.211%
2026-03-03	31.2500	31.2500	31.2500	31.2500	+6.474%	1	1,870	-36.000%
2026-03-02	29.3500	29.3500	29.3500	29.3500	+6.302%	2	1,870	-31.857%
2026-02-18	27.6100	27.6100	27.6100	27.6100	-7.967%	10	1,870	-27.562%
2026-02-13	30.0400	30.0400	29.9600	30.0000	+4.457%	3	1,870	-33.333%
2026-02-11	29.8200	29.8200	28.7200	28.7200	-4.585%	2	1,870	-30.362%
2026-02-10	30.1000	30.1000	30.1000	30.1000	-6.376%	1	1,871	-33.555%
2026-02-09	32.1500	32.1500	32.1500	32.1500	+3.045%	1	1,871	-37.792%
2026-02-06	31.2900	31.2900	31.1500	31.2000	-0.637%	4	1,871	-35.897%
2026-02-05	31.4000	31.4000	31.4000	31.4000	+16.296%	2	1,872	-36.306%
2026-02-03	27.0000	27.0000	27.0000	27.0000	+11.801%	5	1,872	-25.926%
2026-02-02	24.1500	24.1500	24.1500	24.1500	-5.848%	2	1,872	-17.184%
2026-01-30	25.6500	25.6500	25.6500	25.6500	+3.427%	1	1,871	-22.027%
2026-01-29	24.1500	24.8000	24.1500	24.8000	+4.509%	4	1,871	-19.355%
2026-01-28	23.7500	23.7500	23.7300	23.7300	+1.367%	4	1,869	-15.718%
2026-01-27	22.5000	23.7500	22.3600	23.4100	+2.541%	52	1,870	-14.566%
2026-01-26	22.8300	22.8300	22.8300	22.8300	+4.485%	1	1,843	-12.396%
2026-01-23	21.8500	21.8500	21.8500	21.8500	+0.460%	59	1,842	-8.467%
2026-01-22	21.2100	21.9000	21.1500	21.7500	-5.229%	250	1,901	-8.046%
2026-01-21	22.9500	22.9500	22.9500	22.9500	-0.735%	1,000	2,070	-12.854%
2026-01-20	22.1500	23.1200	22.1500	23.1200	+13.056%	25	1,454	-13.495%
2026-01-16	19.9500	20.4500	19.9500	20.4500	+2.046%	2	1,431	-2.200%
2026-01-15	20.0400	20.0400	20.0400	20.0400	+3.619%	1	1,431	-0.200%
2026-01-14	19.2500	19.3400	19.2500	19.3400	+13.765%	9	1,430	+3.413%
2026-01-12	16.7200	17.0000	16.7200	17.0000	+15.646%	11	1,422	+17.647%
2026-01-09	14.7000	14.7000	14.7000	14.7000	0.000%	1	1,412	+36.054%
2026-01-08	15.0000	15.0000	14.7000	14.7000	+1.379%	3	1,411	+36.054%
2026-01-07	14.5000	14.5000	14.5000	14.5000	+6.618%	1	1,409	+37.931%
2026-01-06	14.3600	14.3600	13.6000	13.6000	-10.820%	2	1,408	+47.059%
2026-01-05	15.2500	15.2500	15.2500	15.2500	-5.162%	1	1,408	+31.148%
2025-12-31	16.0800	16.0800	16.0800	16.0800	+4.756%	1	1,408	+24.378%
2025-12-26	15.3500	15.3500	15.3500	15.3500	-3.701%	3	1,408	+30.293%
2025-12-17	15.9400	15.9400	15.9400	15.9400	+8.954%	2	1,405	+25.471%
2025-12-11	14.7000	15.1500	14.6300	14.6300	-11.921%	272	1,405	+36.705%
2025-12-09	16.6100	16.6100	16.6100	16.6100	+2.215%	1	1,289	+20.409%
2025-12-05	15.9500	16.3000	15.9500	16.2500	-13.793%	150	1,289	+23.077%
2025-12-01	18.8700	18.8700	18.8500	18.8500	-3.333%	3	1,139	+6.101%
2025-11-28	19.5000	19.5000	19.5000	19.5000	-3.226%	1	1,142	+2.564%
2025-11-20	20.1500	20.1500	20.1500	20.1500	-5.841%	18	1,143	-0.744%
2025-11-18	21.7500	21.7500	21.4000	21.4000	+25.146%	6	1,143	-6.542%
2025-11-13	17.1500	17.1500	17.1000	17.1000	-1.441%	3	1,142	+16.959%
2025-11-12	17.4000	17.4000	17.3500	17.3500	-13.896%	2	1,142	+15.274%
2025-11-07	20.1500	20.1500	20.1500	20.1500	+7.754%	1	1,142	-0.744%
2025-11-06	19.0000	19.0000	18.7000	18.7000	+16.149%	3	1,141	+6.952%
2025-11-05	17.8500	17.8500	16.1000	16.1000	-13.208%	203	1,144	+24.224%
2025-11-04	18.5500	18.5500	18.5500	18.5500	+11.078%	2	941	+7.817%
2025-10-29	16.7000	16.7000	16.7000	16.7000	+4.375%	1	939	+19.760%
2025-10-28	16.0000	16.0000	16.0000	16.0000	+7.744%	1	939	+25.000%
2025-10-27	14.3400	14.9500	13.0000	14.8500	-18.182%	116	941	+34.680%
2025-10-23	18.4400	18.4400	18.1300	18.1500	-4.474%	31	941	+10.193%
2025-10-21	19.0000	19.0000	19.0000	19.0000	-11.173%	1	941	+5.263%
2025-10-16	21.3900	21.3900	21.3900	21.3900	-1.881%	1	942	-6.498%
2025-10-15	21.8000	21.8000	21.8000	21.8000	+1.490%	1	941	-8.257%
2025-10-13	22.8000	22.8000	21.4800	21.4800	-2.497%	12	940	-6.890%
2025-10-10	22.0300	22.0300	22.0300	22.0300	+19.081%	1	929	-9.215%
2025-10-08	18.5000	18.5000	18.5000	18.5000	+1.093%	4	928	+8.108%
2025-10-02	18.3000	18.3000	18.3000	18.3000	-3.430%	1	929	+9.290%
2025-09-29	18.9500	18.9500	18.9500	18.9500	+8.908%	15	929	+5.541%
2025-09-25	17.4500	17.4500	17.4000	17.4000	+4.317%	6	944	+14.943%
2025-09-24	16.6800	16.6800	16.6800	16.6800	-6.028%	15	944	+19.904%
2025-09-19	18.0200	18.0200	17.7500	17.7500	-0.783%	3	929	+12.676%
2025-09-18	17.8900	17.9000	17.8900	17.8900	-6.237%	11	931	+11.794%
2025-09-16	19.0800	19.0800	19.0800	19.0800	-6.010%	1	935	+4.822%
2025-09-15	20.3000	20.3000	20.3000	20.3000	+0.995%	5	936	-1.478%
2025-09-11	20.1000	20.1000	20.1000	20.1000	-6.729%	5	941	-0.498%
2025-09-10	21.5500	21.5500	21.5500	21.5500	+2.375%	2	936	-7.193%
2025-09-08	21.1500	21.1500	21.0500	21.0500	+3.440%	5	936	-4.988%
2025-09-05	20.4000	20.4000	20.3500	20.3500	-0.732%	8	939	-1.720%
2025-09-04	20.8500	20.8500	20.5000	20.5000	-0.485%	6	939	-2.439%
2025-08-29	20.6000	20.6000	20.6000	20.6000	-1.951%	1	937	-2.913%
2025-08-26	21.0100	21.0100	21.0100	21.0100	-20.114%	1	936	-4.807%
2025-08-04	26.1000	26.3000	26.1000	26.3000	-1.498%	38	936	-23.954%
2025-08-01	26.9000	26.9600	26.6000	26.7000	+6.375%	99	936	-25.094%
2025-07-31	25.1500	25.1500	25.1000	25.1000	+10.233%	21	933	-20.319%
2025-07-24	22.7700	22.7700	22.7700	22.7700	+1.652%	1	933	-12.165%
2025-07-21	23.8900	23.8900	22.4000	22.4000	-1.191%	602	933	-10.714%
2025-07-09	22.6700	22.6700	22.6700	22.6700	+4.954%	2	331	-11.778%
2025-07-03	21.3300	21.6000	21.3300	21.6000	-21.881%	3	328	-7.407%
2025-06-23	27.6500	27.6500	27.6500	27.6500	+3.364%	2	328	-27.667%
2025-05-21	26.7500	26.7500	26.7500	26.7500	-4.362%	1	328	-25.234%
2025-05-16	27.7500	27.9700	27.7500	27.9700	+1.709%	24	329	-28.495%
2025-05-12	27.5000	27.5000	27.5000	27.5000	-12.837%	1	335	-27.273%
2025-04-30	31.1900	31.5500	31.1900	31.5500	+1.122%	6	336	-36.609%
2025-04-29	31.1500	31.2000	31.0000	31.2000	-30.357%	19	339	-35.897%
2025-04-09	45.3100	45.3100	44.8000	44.8000	+5.288%	2	335	-55.357%
2025-04-08	42.5500	42.5500	42.5500	42.5500	+24.234%	1	335	-52.996%
2025-04-03	34.2400	34.2500	34.2400	34.2500	+18.924%	10	335	-41.606%
2025-03-11	28.8000	28.8000	28.8000	28.8000	+5.302%	10	345	-30.556%
2025-03-04	27.3500	27.3600	27.3500	27.3500	+27.209%	111	335	-26.874%
2025-02-21	21.5000	21.5000	21.5000	21.5000	+15.282%	2	246	-6.977%
2025-02-20	18.6500	18.6500	18.6500	18.6500	-7.214%	14	245	+7.239%
2025-02-13	20.1000	20.1000	20.1000	20.1000	-3.690%	1	240	-0.498%
2025-02-11	20.8700	20.8700	20.8700	20.8700	+4.350%	1	240	-4.169%
2025-02-05	20.0000	20.0000	20.0000	20.0000	-18.066%	1	240	0.000%
2025-01-17	24.1500	24.4600	24.1500	24.4100	-1.094%	8	241	-18.066%
2025-01-15	24.6800	24.6800	24.6800	24.6800	-4.155%	1	241	-18.963%
2025-01-07	25.7500	25.7500	25.7500	25.7500	-14.452%	12	241	-22.330%
2024-12-18	30.1000	30.1000	30.1000	30.1000	+5.800%	14	223	-33.555%
2024-12-12	28.4500	28.4500	28.4500	28.4500	+4.557%	8	223	-29.701%
2024-12-09	27.0000	27.2100	27.0000	27.2100	-0.693%	4	215	-26.498%
2024-11-29	27.4000	27.4000	27.4000	27.4000	-10.164%	2	217	-27.007%
2024-11-20	30.5000	30.5000	30.5000	30.5000	+14.834%	8	216	-34.426%
2024-11-19	26.6000	26.8000	26.4300	26.5600	-5.143%	20	216	-24.699%
2024-11-13	28.0000	28.0000	28.0000	28.0000	+3.131%	1	206	-28.571%
2024-11-12	27.1500	27.1500	27.1500	27.1500	+9.036%	1	205	-26.335%
2024-11-07	24.9000	24.9000	24.9000	24.9000	-1.190%	1	204	-19.679%
2024-10-14	26.3500	26.5000	24.7300	25.2000	-12.953%	408	203	-20.635%
2024-09-24	28.9500	28.9500	28.9500	28.9500	-1.765%	3	3	-30.915%
2024-09-23	29.4700	29.4700	29.4700	29.4700	0.000%	3	3	-32.134%