Dark

QCOM20261218P170
QCOM Dec 18 2026 170.00 Put (QCOM261218P00170000)
option OPRA

EOD

Jul 27, 2026

24.65-3.295%(-0.84)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	25.1200	26.2700	24.6500	24.6500	-3.295%	50	865	0.000%
2026-07-24	25.4900	25.4900	25.4900	25.4900	-2.150%	1	858	-3.295%
2026-07-23	25.6900	26.5200	25.2500	26.0500	+7.069%	132	857	-5.374%
2026-07-22	25.0200	25.0200	24.1200	24.3300	-3.605%	42	886	+1.315%
2026-07-21	25.8700	25.8700	25.2400	25.2400	-2.473%	57	879	-2.338%
2026-07-20	25.2800	25.8800	25.2500	25.8800	-4.148%	12	887	-4.753%
2026-07-17	28.3500	28.3500	26.7000	27.0000	+1.695%	93	884	-8.704%
2026-07-16	26.3000	26.6200	26.2500	26.5500	+10.671%	13	857	-7.156%
2026-07-15	25.0000	25.0000	23.9900	23.9900	+3.853%	7	860	+2.751%
2026-07-14	23.1000	23.2000	23.1000	23.1000	+4.525%	60	856	+6.710%
2026-07-13	22.1000	22.1000	22.1000	22.1000	+7.282%	1	824	+11.538%
2026-07-10	21.4200	21.5000	20.6000	20.6000	-0.962%	6	824	+19.660%
2026-07-09	21.5500	21.6600	20.8000	20.8000	-8.972%	6	825	+18.510%
2026-07-08	24.8000	24.8000	22.8500	22.8500	-6.352%	13	828	+7.877%
2026-07-07	24.4000	24.4000	24.4000	24.4000	+6.087%	1	831	+1.025%
2026-07-06	23.0000	23.2000	23.0000	23.0000	-13.273%	6	831	+7.174%
2026-07-02	27.2500	27.3900	26.5200	26.5200	+6.935%	15	816	-7.051%
2026-07-01	23.0600	25.0000	23.0600	24.8000	+3.636%	124	816	-0.605%
2026-06-30	22.6500	23.9300	22.6500	23.9300	+0.335%	10	747	+3.009%
2026-06-29	23.0000	23.8500	23.0000	23.8500	-0.418%	2	743	+3.354%
2026-06-26	19.5500	23.9500	19.0500	23.9500	+27.394%	25	744	+2.923%
2026-06-25	19.0500	19.2800	17.4500	18.8000	-15.086%	12	730	+31.117%
2026-06-24	21.6500	23.2500	21.6500	22.1400	+2.643%	33	732	+11.337%
2026-06-23	21.5000	22.3500	20.3500	21.5700	+35.235%	86	732	+14.279%
2026-06-22	16.4000	16.4000	15.9500	15.9500	-2.744%	72	703	+54.545%
2026-06-18	17.0500	17.0500	16.1000	16.4000	-10.870%	75	672	+50.305%
2026-06-17	17.3000	18.4000	17.3000	18.4000	+4.843%	40	672	+33.967%
2026-06-16	16.5200	17.5500	16.1000	17.5500	-11.139%	241	672	+40.456%
2026-06-12	19.6500	19.8500	19.6500	19.7500	-12.222%	76	402	+24.810%
2026-06-11	25.0000	25.0000	22.5000	22.5000	-3.433%	6	402	+9.556%
2026-06-10	23.3000	23.3000	23.3000	23.3000	+3.418%	1	399	+5.794%
2026-06-09	20.1500	24.1600	20.1500	22.5300	+16.736%	65	398	+9.410%
2026-06-08	19.5400	19.7100	18.9000	19.3000	-1.430%	16	392	+27.720%
2026-06-05	16.2000	19.5800	16.1000	19.5800	+31.409%	12	380	+25.894%
2026-06-03	14.9000	14.9000	14.9000	14.9000	+1.017%	7	374	+65.436%
2026-06-02	16.8000	16.8000	14.7500	14.7500	-12.722%	7	367	+67.119%
2026-06-01	16.6200	17.3000	16.1500	16.9000	+24.265%	31	364	+45.858%
2026-05-29	13.3500	14.1000	13.3500	13.6000	-6.529%	4	347	+81.250%
2026-05-28	14.8500	14.8500	14.1200	14.5500	-14.763%	9	348	+69.416%
2026-05-27	15.3500	18.2100	15.3500	17.0700	+13.046%	13	342	+44.405%
2026-05-26	14.0900	15.3000	14.0900	15.1000	+8.633%	25	342	+63.245%
2026-05-22	15.0000	15.0000	13.9000	13.9000	-21.734%	3	324	+77.338%
2026-05-21	20.1200	20.1200	17.7600	17.7600	-11.730%	2	325	+38.795%
2026-05-20	20.3000	20.3000	19.5000	20.1200	+4.519%	13	325	+22.515%
2026-05-19	20.0500	20.0500	19.2500	19.2500	0.000%	2	320	+28.052%
2026-05-18	18.4500	19.8000	18.4500	19.2500	+9.065%	30	320	+28.052%
2026-05-15	17.5000	17.6500	17.5000	17.6500	+0.570%	3	320	+39.660%
2026-05-14	16.6900	17.8600	16.6900	17.5500	+22.727%	30	304	+40.456%
2026-05-13	14.5000	14.5500	14.1000	14.3000	-8.451%	13	291	+72.378%
2026-05-12	14.2000	16.1000	14.2000	15.6200	+35.238%	14	291	+57.810%
2026-05-11	11.4500	12.6000	11.1000	11.5500	-9.766%	17	291	+113.420%
2026-05-08	12.1900	12.8000	11.9200	12.8000	-7.648%	41	278	+92.578%
2026-05-07	15.7500	15.7500	13.0000	13.8600	-14.126%	168	269	+77.850%
2026-05-06	15.6000	16.1700	15.3500	16.1400	-15.053%	10	352	+52.726%
2026-05-05	19.0000	19.0000	19.0000	19.0000	-13.558%	1	349	+29.737%
2026-05-04	19.0400	22.1000	19.0400	21.9800	+16.915%	237	349	+12.147%
2026-05-01	20.3300	20.3300	18.8000	18.8000	+3.297%	29	137	+31.117%
2026-04-30	20.5000	20.5500	17.2500	18.2000	-36.140%	9	137	+35.440%
2026-04-29	28.0500	28.5000	28.0500	28.5000	-12.037%	4	138	-13.509%
2026-04-24	32.9000	32.9000	32.4000	32.4000	-20.569%	3	135	-23.920%
2026-04-23	40.7900	40.7900	40.7900	40.7900	-7.084%	10	132	-39.569%
2026-04-10	43.9000	43.9000	43.9000	43.9000	-2.053%	2	125	-43.850%
2026-03-31	44.8200	44.8200	44.8200	44.8200	+7.534%	10	125	-45.002%
2026-03-17	41.6800	41.6800	41.6800	41.6800	+1.165%	10	135	-40.859%
2026-03-12	41.2000	41.2000	41.2000	41.2000	+3.026%	1	125	-40.170%
2026-03-09	39.9900	39.9900	39.9900	39.9900	+4.005%	2	126	-38.360%
2026-03-03	38.4500	38.4500	38.4500	38.4500	+0.261%	1	128	-35.891%
2026-02-09	38.3500	38.3500	38.3500	38.3500	-3.083%	20	128	-35.724%
2026-02-06	39.5700	39.5700	39.5700	39.5700	-1.124%	1	148	-37.705%
2026-02-05	39.7500	40.0200	39.4000	40.0200	+29.305%	21	147	-38.406%
2026-02-04	30.9500	30.9500	30.9500	30.9500	-1.902%	4	130	-20.355%
2026-01-29	31.5500	31.5500	31.5500	31.5500	+12.679%	2	126	-21.870%
2026-01-21	27.9100	28.0000	27.9100	28.0000	+7.900%	6	124	-11.964%
2026-01-16	25.9500	25.9500	25.9500	25.9500	+8.035%	9	125	-5.010%
2026-01-14	24.0200	24.0200	24.0200	24.0200	+4.891%	1	125	+2.623%
2026-01-13	22.5000	22.9000	22.5000	22.9000	+11.707%	6	125	+7.642%
2026-01-12	20.5000	20.5000	20.5000	20.5000	+8.008%	1	120	+20.244%
2026-01-09	18.9800	18.9800	18.9800	18.9800	-7.188%	1	119	+29.874%
2026-01-02	20.4500	20.4500	20.4500	20.4500	-0.728%	1	118	+20.538%
2025-12-31	20.6000	20.6000	20.6000	20.6000	+3.000%	8	118	+19.660%
2025-12-30	20.0000	20.0000	20.0000	20.0000	+1.523%	6	118	+23.250%
2025-12-26	19.7000	19.7000	19.7000	19.7000	+3.033%	12	112	+25.127%
2025-12-23	19.1200	19.1200	19.1200	19.1200	-0.417%	1	100	+28.923%
2025-12-12	18.4000	19.2000	18.4000	19.2000	-7.781%	2	100	+28.385%
2025-12-04	21.0000	21.0000	20.8200	20.8200	-9.675%	2	100	+18.396%
2025-12-02	23.4000	23.4500	23.0000	23.0500	-13.346%	40	99	+6.941%
2025-11-21	28.3400	28.3400	26.6000	26.6000	+4.314%	2	106	-7.331%
2025-11-17	23.3000	25.5000	23.3000	25.5000	+18.329%	3	104	-3.333%
2025-11-13	21.5500	21.5500	21.5500	21.5500	-7.709%	1	101	+14.385%
2025-11-11	23.3500	23.3500	23.3500	23.3500	+1.522%	2	103	+5.567%
2025-11-10	23.0000	23.0000	23.0000	23.0000	-9.804%	1	103	+7.174%
2025-11-07	25.5000	25.5000	25.5000	25.5000	+20.968%	1	104	-3.333%
2025-10-29	21.0800	21.0800	21.0800	21.0800	+11.712%	1	103	+16.935%
2025-10-27	15.9500	18.8700	15.9500	18.8700	-17.490%	10	96	+30.631%
2025-10-24	22.8700	22.8700	22.8700	22.8700	-0.131%	2	96	+7.783%
2025-10-23	22.8500	22.9000	22.8500	22.9000	-3.376%	2	98	+7.642%
2025-10-21	23.7000	23.7000	23.7000	23.7000	-12.707%	2	98	+4.008%
2025-10-15	27.1500	27.1500	27.1500	27.1500	-3.894%	5	96	-9.208%
2025-10-13	28.4000	28.4000	28.2500	28.2500	+11.528%	9	91	-12.743%
2025-10-09	25.0000	25.3300	25.0000	25.3300	+11.832%	2	82	-2.685%
2025-09-19	22.3300	22.6500	22.3300	22.6500	-2.790%	14	80	+8.830%
2025-09-18	22.8500	23.3000	22.8500	23.3000	-7.540%	7	80	+5.794%
2025-09-12	25.1500	25.2000	25.1500	25.2000	-1.370%	3	79	-2.183%
2025-09-05	25.0000	25.5500	25.0000	25.5500	-0.584%	4	76	-3.523%
2025-09-04	25.7000	25.7000	25.7000	25.7000	-4.815%	10	76	-4.086%
2025-09-03	27.0000	27.0000	27.0000	27.0000	+7.356%	1	66	-8.704%
2025-08-29	25.5500	25.5500	25.1500	25.1500	-9.532%	21	45	-1.988%
2025-08-13	27.8000	27.8000	27.8000	27.8000	-10.323%	1	45	-11.331%
2025-06-24	31.0000	31.0000	31.0000	31.0000	-4.173%	1	44	-20.484%
2025-06-23	32.3500	32.3500	32.3500	32.3500	-12.568%	1	44	-23.802%
2025-05-30	37.0000	37.0000	37.0000	37.0000	+10.613%	14	43	-33.378%
2025-05-20	33.4500	33.4500	33.4500	33.4500	0.000%	6	36	-26.308%
2025-05-16	33.4500	33.4500	33.4500	33.4500	+0.602%	20	32	-26.308%
2025-05-12	33.2500	33.2500	33.2500	33.2500	-9.647%	1	22	-25.865%
2025-04-29	37.3000	37.3000	36.8000	36.8000	+37.211%	7	21	-33.016%
2025-02-21	26.8200	26.8200	26.8200	26.8200	+4.480%	2	15	-8.091%
2025-02-04	25.6700	25.6700	25.6700	25.6700	-3.424%	1	15	-3.974%
2025-01-30	25.9000	26.5800	25.9000	26.5800	-15.592%	13	14	-7.261%
2025-01-06	32.1000	32.1000	31.4900	31.4900	-7.735%	2	3	-21.721%
2024-12-12	34.1300	34.1300	34.1300	34.1300	-5.457%	1	2	-27.776%
2024-11-21	36.1000	36.1000	36.1000	36.1000	+19.934%	1	0	-31.717%
2024-10-14	29.9500	30.1000	29.9500	30.1000	0.000%	2	0	-18.106%