Dark

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

EOD

Sep 10, 2026

11.25-3.846%(-0.45)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.5000	11.5000	11.1300	11.2500	-3.846%	13	1,638	0.000%
2026-09-09	11.5100	11.9000	10.3300	11.7000	-8.163%	257	1,635	-3.846%
2026-09-08	10.0000	12.7400	10.0000	12.7400	-8.345%	94	1,497	-11.695%
2026-09-04	12.8000	13.9500	12.8000	13.9000	+1.386%	31	1,535	-19.065%
2026-09-03	13.6900	13.7100	13.0500	13.7100	+0.809%	22	1,535	-17.943%
2026-09-02	13.7600	14.1000	13.5500	13.6000	-9.934%	17	1,528	-17.279%
2026-09-01	15.2500	16.5000	15.1000	15.1000	+4.498%	15	1,522	-25.497%
2026-08-31	14.6100	14.7700	14.4500	14.4500	-11.729%	62	1,514	-22.145%
2026-08-28	16.3700	16.3700	16.3700	16.3700	-1.147%	2	1,504	-31.277%
2026-08-27	16.7000	16.9200	16.5600	16.5600	-5.100%	6	1,502	-32.065%
2026-08-26	18.9000	18.9000	17.4500	17.4500	-7.181%	94	1,501	-35.530%
2026-08-25	18.9100	19.2500	18.8000	18.8000	-6.234%	94	1,413	-40.160%
2026-08-24	21.2500	21.2500	19.9000	20.0500	+4.700%	47	1,404	-43.890%
2026-08-21	19.7300	19.7300	19.1000	19.1500	+1.862%	28	1,385	-41.253%
2026-08-20	18.6500	19.0000	18.0000	18.8000	+0.267%	77	1,389	-40.160%
2026-08-19	19.7000	19.7000	18.5100	18.7500	-6.156%	16	1,398	-40.000%
2026-08-18	21.2000	21.2000	19.9800	19.9800	+5.213%	4	1,389	-43.694%
2026-08-17	18.2500	18.9900	18.2500	18.9900	+6.387%	25	1,388	-40.758%
2026-08-14	18.0000	18.6500	17.8500	17.8500	-7.128%	18	1,367	-36.975%
2026-08-13	18.5500	19.3900	18.5500	19.2200	-3.417%	82	1,357	-41.467%
2026-08-12	19.9300	20.5000	19.4000	19.9000	-2.927%	45	1,336	-43.467%
2026-08-11	20.4500	20.6500	20.3600	20.5000	0.000%	57	1,321	-45.122%
2026-08-10	20.3400	20.5000	20.3400	20.5000	+2.757%	11	1,358	-45.122%
2026-08-07	20.9000	20.9000	19.9500	19.9500	-15.106%	3	1,358	-43.609%
2026-08-06	23.5000	23.5000	23.5000	23.5000	-7.843%	2	1,356	-52.128%
2026-08-05	25.5000	25.5000	25.5000	25.5000	+6.695%	1	1,358	-55.882%
2026-08-04	25.0000	25.0000	23.9000	23.9000	-18.569%	77	1,357	-52.929%
2026-08-03	32.3400	32.3400	29.3500	29.3500	-2.003%	7	1,293	-61.670%
2026-07-31	29.4000	29.9500	29.4000	29.9500	+5.458%	8	1,297	-62.437%
2026-07-30	31.1500	31.1500	27.6500	28.4000	+7.576%	35	1,302	-60.387%
2026-07-29	25.1500	26.4000	25.1500	26.4000	+5.137%	7	1,292	-57.386%
2026-07-28	23.7500	25.1200	23.0700	25.1100	+14.136%	27	1,293	-55.197%
2026-07-27	22.2900	23.5300	22.0000	22.0000	-8.524%	40	1,308	-48.864%
2026-07-24	23.6500	24.0500	23.4000	24.0500	+3.219%	13	1,291	-53.222%
2026-07-23	23.1300	23.8000	22.6200	23.3000	+6.832%	77	1,290	-51.717%
2026-07-22	21.8700	21.8800	21.2000	21.8100	-5.991%	34	1,310	-48.418%
2026-07-21	23.1700	23.2500	22.8500	23.2000	+2.203%	21	1,301	-51.509%
2026-07-20	23.3000	23.3000	22.7000	22.7000	-6.004%	2	1,305	-50.441%
2026-07-17	25.0000	25.2000	24.0000	24.1500	+2.028%	126	1,306	-53.416%
2026-07-16	23.6000	23.6700	23.1800	23.6700	+6.526%	20	1,269	-52.471%
2026-07-15	22.2200	22.2200	22.2200	22.2200	+1.461%	1	1,267	-49.370%
2026-07-14	20.7700	21.9000	20.6500	21.9000	+9.227%	4	1,266	-48.630%
2026-07-13	19.7500	20.0500	19.7500	20.0500	+4.156%	6	1,264	-43.890%
2026-07-10	19.2500	19.2500	19.2500	19.2500	+2.068%	2	1,269	-41.558%
2026-07-09	19.2500	19.3900	18.6000	18.8600	-7.910%	5	1,267	-40.350%
2026-07-08	21.1500	21.3000	20.4800	20.4800	-1.015%	15	1,268	-45.068%
2026-07-06	21.0300	21.0300	20.6900	20.6900	-14.856%	2	1,271	-45.626%
2026-07-02	22.4500	24.3000	22.4500	24.3000	+11.982%	2	1,270	-53.704%
2026-07-01	20.7500	21.7000	20.7500	21.7000	+0.092%	8	1,270	-48.157%
2026-06-30	21.0500	21.6800	20.9700	21.6800	+8.130%	8	1,267	-48.109%
2026-06-29	20.8000	21.4000	19.8000	20.0500	-7.390%	7	1,262	-43.890%
2026-06-26	16.9500	21.6500	16.9500	21.6500	+38.782%	59	1,263	-48.037%
2026-06-25	15.9500	17.3100	15.5500	15.6000	-22.581%	22	1,281	-27.885%
2026-06-24	20.4000	20.8000	19.0000	20.1500	+4.134%	14	1,284	-44.169%
2026-06-23	20.3000	20.3500	19.1000	19.3500	+35.315%	9	1,279	-41.860%
2026-06-18	14.6500	14.6500	14.3000	14.3000	-11.728%	8	1,274	-21.329%
2026-06-17	16.2000	16.2000	16.2000	16.2000	+2.532%	1	1,274	-30.556%
2026-06-16	14.9500	15.8000	14.8500	15.8000	-2.167%	76	1,274	-28.797%
2026-06-15	16.1500	16.1500	16.1500	16.1500	-9.777%	1	1,262	-30.341%
2026-06-12	18.9500	18.9500	17.9000	17.9000	-14.762%	3	1,262	-37.151%
2026-06-11	22.6500	22.6500	21.0000	21.0000	-12.500%	13	1,262	-46.429%
2026-06-10	21.4500	24.0000	21.4500	24.0000	+11.111%	7	1,260	-53.125%
2026-06-09	21.6000	21.6000	21.6000	21.6000	+23.077%	64	1,259	-47.917%
2026-06-08	17.3900	17.5500	17.3000	17.5500	+2.035%	5	1,211	-35.897%
2026-06-05	17.2000	17.2000	17.2000	17.2000	+22.857%	1	1,212	-34.593%
2026-06-02	15.1900	15.1900	13.7000	14.0000	-9.385%	50	1,212	-19.643%
2026-06-01	15.0500	15.4500	14.7500	15.4500	+22.912%	24	1,213	-27.184%
2026-05-28	14.1000	14.1000	12.5700	12.5700	-17.248%	2	1,211	-10.501%
2026-05-27	12.9100	15.1900	12.9100	15.1900	+22.500%	2	1,213	-25.938%
2026-05-26	12.6000	12.6000	12.4000	12.4000	-2.131%	16	1,211	-9.274%
2026-05-22	13.7800	13.7800	12.6700	12.6700	-20.813%	2	1,218	-11.208%
2026-05-21	16.0000	16.0000	16.0000	16.0000	-5.882%	1	1,217	-29.688%
2026-05-20	18.0000	18.0000	17.0000	17.0000	-2.968%	53	1,217	-33.824%
2026-05-19	17.8500	17.8500	17.3000	17.5200	+8.483%	6	1,214	-35.788%
2026-05-18	17.8000	17.9500	16.1500	16.1500	+3.195%	10	1,214	-30.341%
2026-05-15	15.2000	15.6500	15.0000	15.6500	-1.262%	15	1,214	-28.115%
2026-05-14	15.6000	16.1100	15.4000	15.8500	+26.800%	58	1,199	-29.022%
2026-05-13	13.0500	13.0500	12.1500	12.5000	-10.714%	27	1,185	-10.000%
2026-05-12	12.3000	14.0000	12.3000	14.0000	+33.206%	152	1,185	-19.643%
2026-05-11	10.0000	10.5100	10.0000	10.5100	-3.134%	7	1,185	+7.041%
2026-05-08	11.0000	11.0000	10.8500	10.8500	-13.683%	27	1,159	+3.687%
2026-05-07	14.8000	14.8000	12.3000	12.5700	-7.912%	7	1,164	-10.501%
2026-05-06	13.4000	13.8000	13.4000	13.6500	-27.200%	87	1,164	-17.582%
2026-05-05	18.7500	18.7500	18.7500	18.7500	+14.399%	3	1,158	-40.000%
2026-05-01	16.4000	16.4000	16.3500	16.3900	+4.262%	52	1,140	-31.361%
2026-04-30	19.7500	19.7500	15.0800	15.7200	-36.994%	17	1,140	-28.435%
2026-04-29	24.9500	24.9500	24.9500	24.9500	-15.194%	1	1,147	-54.910%
2026-04-24	29.4200	29.4200	29.4200	29.4200	-15.460%	3	1,146	-61.761%
2026-04-17	34.8000	34.8000	34.8000	34.8000	-9.304%	1	1,146	-67.672%
2026-03-26	38.3700	38.3700	38.3700	38.3700	-3.835%	100	1,146	-70.680%
2026-03-23	38.5200	39.9000	38.5200	39.9000	+14.820%	6	1,136	-71.805%
2026-03-03	34.7500	34.7500	34.7500	34.7500	+6.269%	2	1,142	-67.626%
2026-03-02	32.6000	32.7000	32.6000	32.7000	-2.881%	7	1,144	-65.596%
2026-02-12	33.6700	33.6700	33.6700	33.6700	-3.247%	2	1,138	-66.587%
2026-02-06	34.8000	34.8000	34.8000	34.8000	-0.344%	2	1,137	-67.672%
2026-02-05	34.9200	34.9200	34.9200	34.9200	+39.680%	5	1,137	-67.784%
2026-01-20	25.0000	25.0000	25.0000	25.0000	+16.279%	4	1,137	-55.000%
2026-01-15	21.5000	21.5000	21.5000	21.5000	-0.232%	5	1,133	-47.674%
2026-01-14	21.9000	21.9000	21.5500	21.5500	+4.510%	5	1,133	-47.796%
2026-01-13	20.1000	20.6300	20.1000	20.6200	+12.924%	58	1,131	-45.441%
2026-01-12	18.6500	18.6500	18.2600	18.2600	+7.412%	11	1,078	-38.390%
2026-01-09	16.5000	17.1000	16.5000	17.0000	+12.583%	507	1,087	-33.824%
2026-01-08	15.0000	15.1000	15.0000	15.1000	-4.430%	8	721	-25.497%
2026-01-07	15.8000	15.8000	15.8000	15.8000	+4.775%	15	718	-28.797%
2026-01-06	15.0800	15.0800	15.0800	15.0800	-11.916%	10	703	-25.398%
2026-01-05	17.1200	17.1200	17.1200	17.1200	-5.310%	1	693	-34.287%
2026-01-02	18.0800	18.0800	18.0800	18.0800	-0.932%	1	694	-37.777%
2025-12-31	18.2500	18.2500	18.2500	18.2500	+3.989%	4	690	-38.356%
2025-12-22	17.5000	17.5500	17.5000	17.5500	-4.098%	3	690	-35.897%
2025-12-17	17.7400	18.3000	17.7300	18.3000	+0.771%	17	690	-38.525%
2025-12-08	18.1600	18.1600	18.1600	18.1600	-12.985%	1	687	-38.051%
2025-12-02	20.8700	20.8700	20.8700	20.8700	-14.292%	1	688	-46.095%
2025-11-21	25.6500	25.6500	24.3500	24.3500	+2.096%	13	688	-53.799%
2025-11-18	23.9000	23.9500	23.8500	23.8500	+12.500%	4	675	-52.830%
2025-11-17	20.9800	21.5000	20.6600	21.2000	+9.561%	692	675	-46.934%
2025-11-13	19.4500	19.4500	19.3500	19.3500	-1.023%	3	190	-41.860%
2025-11-12	19.5500	19.5500	19.5500	19.5500	+19.207%	2	189	-42.455%
2025-10-27	16.2500	16.4000	14.1000	16.4000	-30.361%	172	47	-31.402%
2025-10-14	23.6500	23.6500	23.5500	23.5500	-7.647%	2	47	-52.229%
2025-10-13	25.5000	25.5000	25.5000	25.5000	+10.870%	14	49	-55.882%
2025-10-10	23.0000	23.0000	23.0000	23.0000	+0.789%	1	35	-51.087%
2025-10-09	22.5700	22.8200	22.5700	22.8200	+6.041%	2	35	-50.701%
2025-10-08	21.5200	21.5200	21.5200	21.5200	+0.326%	1	35	-47.723%
2025-10-07	21.4500	21.4500	21.4500	21.4500	+6.188%	1	35	-47.552%
2025-10-06	20.2000	20.2000	20.2000	20.2000	-0.148%	1	35	-44.307%
2025-10-02	20.2300	20.2300	20.2300	20.2300	+8.182%	2	34	-44.390%
2025-09-24	18.7000	18.7000	18.7000	18.7000	-4.592%	1	34	-39.840%
2025-09-22	19.8500	19.8500	19.6000	19.6000	-1.853%	4	35	-42.602%
2025-09-18	19.9700	19.9700	19.9700	19.9700	-6.024%	1	32	-43.665%
2025-09-16	21.2500	21.2500	21.2500	21.2500	-12.731%	1	31	-47.059%
2025-09-10	24.4900	24.5000	24.3500	24.3500	+2.743%	15	32	-53.799%
2025-09-08	23.7000	23.7000	23.7000	23.7000	+2.820%	4	20	-52.532%
2025-09-04	23.7000	23.7000	23.0500	23.0500	-2.123%	3	24	-51.193%
2025-08-26	23.4000	23.5500	23.4000	23.5500	-5.498%	2	23	-52.229%
2025-08-13	24.9200	24.9200	24.9200	24.9200	-7.361%	1	23	-54.856%
2025-06-27	26.7000	26.9000	26.7000	26.9000	-9.580%	6	23	-58.178%
2025-05-21	29.7500	29.7500	29.7500	29.7500	-12.628%	1	18	-62.185%
2025-04-29	34.1500	34.1500	34.0500	34.0500	+26.674%	2	17	-66.960%
2025-03-24	26.8800	26.8800	26.8800	26.8800	+14.627%	1	17	-58.147%
2025-01-30	23.4500	23.4500	23.4500	23.4500	-11.443%	12	4	-52.026%
2025-01-21	26.3000	26.4800	26.3000	26.4800	-13.038%	2	4	-57.515%
2024-12-26	30.4500	30.4500	30.4500	30.4500	-9.510%	1	4	-63.054%
2024-12-20	33.6500	33.6500	33.6500	33.6500	+8.513%	1	3	-66.568%
2024-11-25	31.0100	31.0100	31.0100	31.0100	-4.585%	2	3	-63.721%
2024-11-22	32.2300	32.5000	32.2300	32.5000	+7.084%	4	3	-65.385%
2024-10-04	30.3500	30.3500	30.3500	30.3500	0.000%	2	1	-62.932%