Dark

QCOM20261218P165
QCOM Dec 18 2026 165.00 Put (QCOM261218P00165000)
option OPRA

EOD

Jul 27, 2026

22.00-8.524%(-2.05)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	22.2900	23.5300	22.0000	22.0000	-8.524%	40	1,308	0.000%
2026-07-24	23.6500	24.0500	23.4000	24.0500	+3.219%	13	1,291	-8.524%
2026-07-23	23.1300	23.8000	22.6200	23.3000	+6.832%	77	1,290	-5.579%
2026-07-22	21.8700	21.8800	21.2000	21.8100	-5.991%	34	1,310	+0.871%
2026-07-21	23.1700	23.2500	22.8500	23.2000	+2.203%	21	1,301	-5.172%
2026-07-20	23.3000	23.3000	22.7000	22.7000	-6.004%	2	1,305	-3.084%
2026-07-17	25.0000	25.2000	24.0000	24.1500	+2.028%	126	1,306	-8.903%
2026-07-16	23.6000	23.6700	23.1800	23.6700	+6.526%	20	1,269	-7.055%
2026-07-15	22.2200	22.2200	22.2200	22.2200	+1.461%	1	1,267	-0.990%
2026-07-14	20.7700	21.9000	20.6500	21.9000	+9.227%	4	1,266	+0.457%
2026-07-13	19.7500	20.0500	19.7500	20.0500	+4.156%	6	1,264	+9.726%
2026-07-10	19.2500	19.2500	19.2500	19.2500	+2.068%	2	1,269	+14.286%
2026-07-09	19.2500	19.3900	18.6000	18.8600	-7.910%	5	1,267	+16.649%
2026-07-08	21.1500	21.3000	20.4800	20.4800	-1.015%	15	1,268	+7.422%
2026-07-06	21.0300	21.0300	20.6900	20.6900	-14.856%	2	1,271	+6.332%
2026-07-02	22.4500	24.3000	22.4500	24.3000	+11.982%	2	1,270	-9.465%
2026-07-01	20.7500	21.7000	20.7500	21.7000	+0.092%	8	1,270	+1.382%
2026-06-30	21.0500	21.6800	20.9700	21.6800	+8.130%	8	1,267	+1.476%
2026-06-29	20.8000	21.4000	19.8000	20.0500	-7.390%	7	1,262	+9.726%
2026-06-26	16.9500	21.6500	16.9500	21.6500	+38.782%	59	1,263	+1.617%
2026-06-25	15.9500	17.3100	15.5500	15.6000	-22.581%	22	1,281	+41.026%
2026-06-24	20.4000	20.8000	19.0000	20.1500	+4.134%	14	1,284	+9.181%
2026-06-23	20.3000	20.3500	19.1000	19.3500	+35.315%	9	1,279	+13.695%
2026-06-18	14.6500	14.6500	14.3000	14.3000	-11.728%	8	1,274	+53.846%
2026-06-17	16.2000	16.2000	16.2000	16.2000	+2.532%	1	1,274	+35.802%
2026-06-16	14.9500	15.8000	14.8500	15.8000	-2.167%	76	1,274	+39.241%
2026-06-15	16.1500	16.1500	16.1500	16.1500	-9.777%	1	1,262	+36.223%
2026-06-12	18.9500	18.9500	17.9000	17.9000	-14.762%	3	1,262	+22.905%
2026-06-11	22.6500	22.6500	21.0000	21.0000	-12.500%	13	1,262	+4.762%
2026-06-10	21.4500	24.0000	21.4500	24.0000	+11.111%	7	1,260	-8.333%
2026-06-09	21.6000	21.6000	21.6000	21.6000	+23.077%	64	1,259	+1.852%
2026-06-08	17.3900	17.5500	17.3000	17.5500	+2.035%	5	1,211	+25.356%
2026-06-05	17.2000	17.2000	17.2000	17.2000	+22.857%	1	1,212	+27.907%
2026-06-02	15.1900	15.1900	13.7000	14.0000	-9.385%	50	1,212	+57.143%
2026-06-01	15.0500	15.4500	14.7500	15.4500	+22.912%	24	1,213	+42.395%
2026-05-28	14.1000	14.1000	12.5700	12.5700	-17.248%	2	1,211	+75.020%
2026-05-27	12.9100	15.1900	12.9100	15.1900	+22.500%	2	1,213	+44.832%
2026-05-26	12.6000	12.6000	12.4000	12.4000	-2.131%	16	1,211	+77.419%
2026-05-22	13.7800	13.7800	12.6700	12.6700	-20.813%	2	1,218	+73.639%
2026-05-21	16.0000	16.0000	16.0000	16.0000	-5.882%	1	1,217	+37.500%
2026-05-20	18.0000	18.0000	17.0000	17.0000	-2.968%	53	1,217	+29.412%
2026-05-19	17.8500	17.8500	17.3000	17.5200	+8.483%	6	1,214	+25.571%
2026-05-18	17.8000	17.9500	16.1500	16.1500	+3.195%	10	1,214	+36.223%
2026-05-15	15.2000	15.6500	15.0000	15.6500	-1.262%	15	1,214	+40.575%
2026-05-14	15.6000	16.1100	15.4000	15.8500	+26.800%	58	1,199	+38.801%
2026-05-13	13.0500	13.0500	12.1500	12.5000	-10.714%	27	1,185	+76.000%
2026-05-12	12.3000	14.0000	12.3000	14.0000	+33.206%	152	1,185	+57.143%
2026-05-11	10.0000	10.5100	10.0000	10.5100	-3.134%	7	1,185	+109.324%
2026-05-08	11.0000	11.0000	10.8500	10.8500	-13.683%	27	1,159	+102.765%
2026-05-07	14.8000	14.8000	12.3000	12.5700	-7.912%	7	1,164	+75.020%
2026-05-06	13.4000	13.8000	13.4000	13.6500	-27.200%	87	1,164	+61.172%
2026-05-05	18.7500	18.7500	18.7500	18.7500	+14.399%	3	1,158	+17.333%
2026-05-01	16.4000	16.4000	16.3500	16.3900	+4.262%	52	1,140	+34.228%
2026-04-30	19.7500	19.7500	15.0800	15.7200	-36.994%	17	1,140	+39.949%
2026-04-29	24.9500	24.9500	24.9500	24.9500	-15.194%	1	1,147	-11.824%
2026-04-24	29.4200	29.4200	29.4200	29.4200	-15.460%	3	1,146	-25.221%
2026-04-17	34.8000	34.8000	34.8000	34.8000	-9.304%	1	1,146	-36.782%
2026-03-26	38.3700	38.3700	38.3700	38.3700	-3.835%	100	1,146	-42.664%
2026-03-23	38.5200	39.9000	38.5200	39.9000	+14.820%	6	1,136	-44.862%
2026-03-03	34.7500	34.7500	34.7500	34.7500	+6.269%	2	1,142	-36.691%
2026-03-02	32.6000	32.7000	32.6000	32.7000	-2.881%	7	1,144	-32.722%
2026-02-12	33.6700	33.6700	33.6700	33.6700	-3.247%	2	1,138	-34.660%
2026-02-06	34.8000	34.8000	34.8000	34.8000	-0.344%	2	1,137	-36.782%
2026-02-05	34.9200	34.9200	34.9200	34.9200	+39.680%	5	1,137	-36.999%
2026-01-20	25.0000	25.0000	25.0000	25.0000	+16.279%	4	1,137	-12.000%
2026-01-15	21.5000	21.5000	21.5000	21.5000	-0.232%	5	1,133	+2.326%
2026-01-14	21.9000	21.9000	21.5500	21.5500	+4.510%	5	1,133	+2.088%
2026-01-13	20.1000	20.6300	20.1000	20.6200	+12.924%	58	1,131	+6.693%
2026-01-12	18.6500	18.6500	18.2600	18.2600	+7.412%	11	1,078	+20.482%
2026-01-09	16.5000	17.1000	16.5000	17.0000	+12.583%	507	1,087	+29.412%
2026-01-08	15.0000	15.1000	15.0000	15.1000	-4.430%	8	721	+45.695%
2026-01-07	15.8000	15.8000	15.8000	15.8000	+4.775%	15	718	+39.241%
2026-01-06	15.0800	15.0800	15.0800	15.0800	-11.916%	10	703	+45.889%
2026-01-05	17.1200	17.1200	17.1200	17.1200	-5.310%	1	693	+28.505%
2026-01-02	18.0800	18.0800	18.0800	18.0800	-0.932%	1	694	+21.681%
2025-12-31	18.2500	18.2500	18.2500	18.2500	+3.989%	4	690	+20.548%
2025-12-22	17.5000	17.5500	17.5000	17.5500	-4.098%	3	690	+25.356%
2025-12-17	17.7400	18.3000	17.7300	18.3000	+0.771%	17	690	+20.219%
2025-12-08	18.1600	18.1600	18.1600	18.1600	-12.985%	1	687	+21.145%
2025-12-02	20.8700	20.8700	20.8700	20.8700	-14.292%	1	688	+5.414%
2025-11-21	25.6500	25.6500	24.3500	24.3500	+2.096%	13	688	-9.651%
2025-11-18	23.9000	23.9500	23.8500	23.8500	+12.500%	4	675	-7.757%
2025-11-17	20.9800	21.5000	20.6600	21.2000	+9.561%	692	675	+3.774%
2025-11-13	19.4500	19.4500	19.3500	19.3500	-1.023%	3	190	+13.695%
2025-11-12	19.5500	19.5500	19.5500	19.5500	+19.207%	2	189	+12.532%
2025-10-27	16.2500	16.4000	14.1000	16.4000	-30.361%	172	47	+34.146%
2025-10-14	23.6500	23.6500	23.5500	23.5500	-7.647%	2	47	-6.582%
2025-10-13	25.5000	25.5000	25.5000	25.5000	+10.870%	14	49	-13.725%
2025-10-10	23.0000	23.0000	23.0000	23.0000	+0.789%	1	35	-4.348%
2025-10-09	22.5700	22.8200	22.5700	22.8200	+6.041%	2	35	-3.593%
2025-10-08	21.5200	21.5200	21.5200	21.5200	+0.326%	1	35	+2.230%
2025-10-07	21.4500	21.4500	21.4500	21.4500	+6.188%	1	35	+2.564%
2025-10-06	20.2000	20.2000	20.2000	20.2000	-0.148%	1	35	+8.911%
2025-10-02	20.2300	20.2300	20.2300	20.2300	+8.182%	2	34	+8.749%
2025-09-24	18.7000	18.7000	18.7000	18.7000	-4.592%	1	34	+17.647%
2025-09-22	19.8500	19.8500	19.6000	19.6000	-1.853%	4	35	+12.245%
2025-09-18	19.9700	19.9700	19.9700	19.9700	-6.024%	1	32	+10.165%
2025-09-16	21.2500	21.2500	21.2500	21.2500	-12.731%	1	31	+3.529%
2025-09-10	24.4900	24.5000	24.3500	24.3500	+2.743%	15	32	-9.651%
2025-09-08	23.7000	23.7000	23.7000	23.7000	+2.820%	4	20	-7.173%
2025-09-04	23.7000	23.7000	23.0500	23.0500	-2.123%	3	24	-4.555%
2025-08-26	23.4000	23.5500	23.4000	23.5500	-5.498%	2	23	-6.582%
2025-08-13	24.9200	24.9200	24.9200	24.9200	-7.361%	1	23	-11.717%
2025-06-27	26.7000	26.9000	26.7000	26.9000	-9.580%	6	23	-18.216%
2025-05-21	29.7500	29.7500	29.7500	29.7500	-12.628%	1	18	-26.050%
2025-04-29	34.1500	34.1500	34.0500	34.0500	+26.674%	2	17	-35.389%
2025-03-24	26.8800	26.8800	26.8800	26.8800	+14.627%	1	17	-18.155%
2025-01-30	23.4500	23.4500	23.4500	23.4500	-11.443%	12	4	-6.183%
2025-01-21	26.3000	26.4800	26.3000	26.4800	-13.038%	2	4	-16.918%
2024-12-26	30.4500	30.4500	30.4500	30.4500	-9.510%	1	4	-27.750%
2024-12-20	33.6500	33.6500	33.6500	33.6500	+8.513%	1	3	-34.621%
2024-11-25	31.0100	31.0100	31.0100	31.0100	-4.585%	2	3	-29.055%
2024-11-22	32.2300	32.5000	32.2300	32.5000	+7.084%	4	3	-32.308%
2024-10-04	30.3500	30.3500	30.3500	30.3500	0.000%	2	1	-27.512%