Dark

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

EOD

Sep 10, 2026

13.50-2.878%(-0.40)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.9600	16.2000	12.2500	13.5000	-2.878%	26	1,007	0.000%
2026-09-09	13.1700	14.9000	12.7500	13.9000	-6.711%	42	1,005	-2.878%
2026-09-08	13.0000	15.0000	12.5000	14.9000	-5.696%	372	978	-9.396%
2026-09-04	15.7000	15.8000	15.7000	15.8000	-2.469%	23	813	-14.557%
2026-09-03	17.0000	18.0000	15.4500	16.2000	0.000%	56	813	-16.667%
2026-09-02	16.0000	16.4000	16.0000	16.2000	-10.989%	18	810	-16.667%
2026-09-01	19.5500	19.5500	18.2000	18.2000	+10.976%	2	807	-25.824%
2026-08-31	17.4100	17.4100	16.1000	16.4000	-16.327%	59	807	-17.683%
2026-08-28	19.8500	19.8500	19.6000	19.6000	+0.875%	6	808	-31.122%
2026-08-27	19.7500	19.7500	19.1000	19.4300	-3.573%	30	806	-30.520%
2026-08-26	21.0000	21.1500	20.1500	20.1500	-9.641%	10	808	-33.002%
2026-08-25	22.0000	22.3000	21.8000	22.3000	-2.832%	7	803	-39.462%
2026-08-24	24.1500	24.1500	22.9500	22.9500	+12.500%	19	798	-41.176%
2026-08-21	20.4000	20.4000	20.4000	20.4000	-2.857%	1	789	-33.824%
2026-08-20	21.0000	21.0000	21.0000	21.0000	-2.552%	1	789	-35.714%
2026-08-19	22.1000	22.1500	21.5500	21.5500	-1.822%	3	789	-37.355%
2026-08-17	21.1500	21.9500	21.1500	21.9500	+4.773%	169	811	-38.497%
2026-08-14	21.8300	21.8300	20.9400	20.9500	-5.418%	7	911	-35.561%
2026-08-13	22.1500	22.1500	21.5500	22.1500	-3.275%	49	911	-39.052%
2026-08-12	23.0500	23.5000	22.9000	22.9000	-3.171%	23	881	-41.048%
2026-08-11	23.2500	23.6500	23.2500	23.6500	0.000%	14	868	-42.918%
2026-08-10	23.0000	23.9500	23.0000	23.6500	+1.502%	5	878	-42.918%
2026-08-07	23.2000	23.3000	23.2000	23.3000	-12.570%	2	878	-42.060%
2026-08-06	27.0800	27.0800	26.6500	26.6500	-7.945%	3	880	-49.343%
2026-08-05	28.9500	28.9500	28.9500	28.9500	+7.222%	1	878	-53.368%
2026-08-04	28.0500	28.0500	27.0000	27.0000	-25.311%	56	878	-50.000%
2026-08-03	36.1500	36.1500	36.1500	36.1500	+8.624%	1	873	-62.656%
2026-07-31	33.2800	33.2800	33.2800	33.2800	+7.182%	1	872	-59.435%
2026-07-30	30.9000	31.0500	30.9000	31.0500	+6.118%	7	871	-56.522%
2026-07-29	29.1500	29.2600	27.7000	29.2600	+8.130%	6	867	-53.862%
2026-07-28	26.0000	27.0600	26.0000	27.0600	+9.777%	5	870	-50.111%
2026-07-27	25.1200	26.2700	24.6500	24.6500	-3.295%	50	865	-45.233%
2026-07-24	25.4900	25.4900	25.4900	25.4900	-2.150%	1	858	-47.038%
2026-07-23	25.6900	26.5200	25.2500	26.0500	+7.069%	132	857	-48.177%
2026-07-22	25.0200	25.0200	24.1200	24.3300	-3.605%	42	886	-44.513%
2026-07-21	25.8700	25.8700	25.2400	25.2400	-2.473%	57	879	-46.513%
2026-07-20	25.2800	25.8800	25.2500	25.8800	-4.148%	12	887	-47.836%
2026-07-17	28.3500	28.3500	26.7000	27.0000	+1.695%	93	884	-50.000%
2026-07-16	26.3000	26.6200	26.2500	26.5500	+10.671%	13	857	-49.153%
2026-07-15	25.0000	25.0000	23.9900	23.9900	+3.853%	7	860	-43.727%
2026-07-14	23.1000	23.2000	23.1000	23.1000	+4.525%	60	856	-41.558%
2026-07-13	22.1000	22.1000	22.1000	22.1000	+7.282%	1	824	-38.914%
2026-07-10	21.4200	21.5000	20.6000	20.6000	-0.962%	6	824	-34.466%
2026-07-09	21.5500	21.6600	20.8000	20.8000	-8.972%	6	825	-35.096%
2026-07-08	24.8000	24.8000	22.8500	22.8500	-6.352%	13	828	-40.919%
2026-07-07	24.4000	24.4000	24.4000	24.4000	+6.087%	1	831	-44.672%
2026-07-06	23.0000	23.2000	23.0000	23.0000	-13.273%	6	831	-41.304%
2026-07-02	27.2500	27.3900	26.5200	26.5200	+6.935%	15	816	-49.095%
2026-07-01	23.0600	25.0000	23.0600	24.8000	+3.636%	124	816	-45.565%
2026-06-30	22.6500	23.9300	22.6500	23.9300	+0.335%	10	747	-43.585%
2026-06-29	23.0000	23.8500	23.0000	23.8500	-0.418%	2	743	-43.396%
2026-06-26	19.5500	23.9500	19.0500	23.9500	+27.394%	25	744	-43.633%
2026-06-25	19.0500	19.2800	17.4500	18.8000	-15.086%	12	730	-28.191%
2026-06-24	21.6500	23.2500	21.6500	22.1400	+2.643%	33	732	-39.024%
2026-06-23	21.5000	22.3500	20.3500	21.5700	+35.235%	86	732	-37.413%
2026-06-22	16.4000	16.4000	15.9500	15.9500	-2.744%	72	703	-15.361%
2026-06-18	17.0500	17.0500	16.1000	16.4000	-10.870%	75	672	-17.683%
2026-06-17	17.3000	18.4000	17.3000	18.4000	+4.843%	40	672	-26.630%
2026-06-16	16.5200	17.5500	16.1000	17.5500	-11.139%	241	672	-23.077%
2026-06-12	19.6500	19.8500	19.6500	19.7500	-12.222%	76	402	-31.646%
2026-06-11	25.0000	25.0000	22.5000	22.5000	-3.433%	6	402	-40.000%
2026-06-10	23.3000	23.3000	23.3000	23.3000	+3.418%	1	399	-42.060%
2026-06-09	20.1500	24.1600	20.1500	22.5300	+16.736%	65	398	-40.080%
2026-06-08	19.5400	19.7100	18.9000	19.3000	-1.430%	16	392	-30.052%
2026-06-05	16.2000	19.5800	16.1000	19.5800	+31.409%	12	380	-31.052%
2026-06-03	14.9000	14.9000	14.9000	14.9000	+1.017%	7	374	-9.396%
2026-06-02	16.8000	16.8000	14.7500	14.7500	-12.722%	7	367	-8.475%
2026-06-01	16.6200	17.3000	16.1500	16.9000	+24.265%	31	364	-20.118%
2026-05-29	13.3500	14.1000	13.3500	13.6000	-6.529%	4	347	-0.735%
2026-05-28	14.8500	14.8500	14.1200	14.5500	-14.763%	9	348	-7.216%
2026-05-27	15.3500	18.2100	15.3500	17.0700	+13.046%	13	342	-20.914%
2026-05-26	14.0900	15.3000	14.0900	15.1000	+8.633%	25	342	-10.596%
2026-05-22	15.0000	15.0000	13.9000	13.9000	-21.734%	3	324	-2.878%
2026-05-21	20.1200	20.1200	17.7600	17.7600	-11.730%	2	325	-23.986%
2026-05-20	20.3000	20.3000	19.5000	20.1200	+4.519%	13	325	-32.903%
2026-05-19	20.0500	20.0500	19.2500	19.2500	0.000%	2	320	-29.870%
2026-05-18	18.4500	19.8000	18.4500	19.2500	+9.065%	30	320	-29.870%
2026-05-15	17.5000	17.6500	17.5000	17.6500	+0.570%	3	320	-23.513%
2026-05-14	16.6900	17.8600	16.6900	17.5500	+22.727%	30	304	-23.077%
2026-05-13	14.5000	14.5500	14.1000	14.3000	-8.451%	13	291	-5.594%
2026-05-12	14.2000	16.1000	14.2000	15.6200	+35.238%	14	291	-13.572%
2026-05-11	11.4500	12.6000	11.1000	11.5500	-9.766%	17	291	+16.883%
2026-05-08	12.1900	12.8000	11.9200	12.8000	-7.648%	41	278	+5.469%
2026-05-07	15.7500	15.7500	13.0000	13.8600	-14.126%	168	269	-2.597%
2026-05-06	15.6000	16.1700	15.3500	16.1400	-15.053%	10	352	-16.357%
2026-05-05	19.0000	19.0000	19.0000	19.0000	-13.558%	1	349	-28.947%
2026-05-04	19.0400	22.1000	19.0400	21.9800	+16.915%	237	349	-38.581%
2026-05-01	20.3300	20.3300	18.8000	18.8000	+3.297%	29	137	-28.191%
2026-04-30	20.5000	20.5500	17.2500	18.2000	-36.140%	9	137	-25.824%
2026-04-29	28.0500	28.5000	28.0500	28.5000	-12.037%	4	138	-52.632%
2026-04-24	32.9000	32.9000	32.4000	32.4000	-20.569%	3	135	-58.333%
2026-04-23	40.7900	40.7900	40.7900	40.7900	-7.084%	10	132	-66.904%
2026-04-10	43.9000	43.9000	43.9000	43.9000	-2.053%	2	125	-69.248%
2026-03-31	44.8200	44.8200	44.8200	44.8200	+7.534%	10	125	-69.880%
2026-03-17	41.6800	41.6800	41.6800	41.6800	+1.165%	10	135	-67.610%
2026-03-12	41.2000	41.2000	41.2000	41.2000	+3.026%	1	125	-67.233%
2026-03-09	39.9900	39.9900	39.9900	39.9900	+4.005%	2	126	-66.242%
2026-03-03	38.4500	38.4500	38.4500	38.4500	+0.261%	1	128	-64.889%
2026-02-09	38.3500	38.3500	38.3500	38.3500	-3.083%	20	128	-64.798%
2026-02-06	39.5700	39.5700	39.5700	39.5700	-1.124%	1	148	-65.883%
2026-02-05	39.7500	40.0200	39.4000	40.0200	+29.305%	21	147	-66.267%
2026-02-04	30.9500	30.9500	30.9500	30.9500	-1.902%	4	130	-56.381%
2026-01-29	31.5500	31.5500	31.5500	31.5500	+12.679%	2	126	-57.211%
2026-01-21	27.9100	28.0000	27.9100	28.0000	+7.900%	6	124	-51.786%
2026-01-16	25.9500	25.9500	25.9500	25.9500	+8.035%	9	125	-47.977%
2026-01-14	24.0200	24.0200	24.0200	24.0200	+4.891%	1	125	-43.797%
2026-01-13	22.5000	22.9000	22.5000	22.9000	+11.707%	6	125	-41.048%
2026-01-12	20.5000	20.5000	20.5000	20.5000	+8.008%	1	120	-34.146%
2026-01-09	18.9800	18.9800	18.9800	18.9800	-7.188%	1	119	-28.872%
2026-01-02	20.4500	20.4500	20.4500	20.4500	-0.728%	1	118	-33.985%
2025-12-31	20.6000	20.6000	20.6000	20.6000	+3.000%	8	118	-34.466%
2025-12-30	20.0000	20.0000	20.0000	20.0000	+1.523%	6	118	-32.500%
2025-12-26	19.7000	19.7000	19.7000	19.7000	+3.033%	12	112	-31.472%
2025-12-23	19.1200	19.1200	19.1200	19.1200	-0.417%	1	100	-29.393%
2025-12-12	18.4000	19.2000	18.4000	19.2000	-7.781%	2	100	-29.688%
2025-12-04	21.0000	21.0000	20.8200	20.8200	-9.675%	2	100	-35.159%
2025-12-02	23.4000	23.4500	23.0000	23.0500	-13.346%	40	99	-41.432%
2025-11-21	28.3400	28.3400	26.6000	26.6000	+4.314%	2	106	-49.248%
2025-11-17	23.3000	25.5000	23.3000	25.5000	+18.329%	3	104	-47.059%
2025-11-13	21.5500	21.5500	21.5500	21.5500	-7.709%	1	101	-37.355%
2025-11-11	23.3500	23.3500	23.3500	23.3500	+1.522%	2	103	-42.184%
2025-11-10	23.0000	23.0000	23.0000	23.0000	-9.804%	1	103	-41.304%
2025-11-07	25.5000	25.5000	25.5000	25.5000	+20.968%	1	104	-47.059%
2025-10-29	21.0800	21.0800	21.0800	21.0800	+11.712%	1	103	-35.958%
2025-10-27	15.9500	18.8700	15.9500	18.8700	-17.490%	10	96	-28.458%
2025-10-24	22.8700	22.8700	22.8700	22.8700	-0.131%	2	96	-40.971%
2025-10-23	22.8500	22.9000	22.8500	22.9000	-3.376%	2	98	-41.048%
2025-10-21	23.7000	23.7000	23.7000	23.7000	-12.707%	2	98	-43.038%
2025-10-15	27.1500	27.1500	27.1500	27.1500	-3.894%	5	96	-50.276%
2025-10-13	28.4000	28.4000	28.2500	28.2500	+11.528%	9	91	-52.212%
2025-10-09	25.0000	25.3300	25.0000	25.3300	+11.832%	2	82	-46.704%
2025-09-19	22.3300	22.6500	22.3300	22.6500	-2.790%	14	80	-40.397%
2025-09-18	22.8500	23.3000	22.8500	23.3000	-7.540%	7	80	-42.060%
2025-09-12	25.1500	25.2000	25.1500	25.2000	-1.370%	3	79	-46.429%
2025-09-05	25.0000	25.5500	25.0000	25.5500	-0.584%	4	76	-47.162%
2025-09-04	25.7000	25.7000	25.7000	25.7000	-4.815%	10	76	-47.471%
2025-09-03	27.0000	27.0000	27.0000	27.0000	+7.356%	1	66	-50.000%
2025-08-29	25.5500	25.5500	25.1500	25.1500	-9.532%	21	45	-46.322%
2025-08-13	27.8000	27.8000	27.8000	27.8000	-10.323%	1	45	-51.439%
2025-06-24	31.0000	31.0000	31.0000	31.0000	-4.173%	1	44	-56.452%
2025-06-23	32.3500	32.3500	32.3500	32.3500	-12.568%	1	44	-58.269%
2025-05-30	37.0000	37.0000	37.0000	37.0000	+10.613%	14	43	-63.514%
2025-05-20	33.4500	33.4500	33.4500	33.4500	0.000%	6	36	-59.641%
2025-05-16	33.4500	33.4500	33.4500	33.4500	+0.602%	20	32	-59.641%
2025-05-12	33.2500	33.2500	33.2500	33.2500	-9.647%	1	22	-59.398%
2025-04-29	37.3000	37.3000	36.8000	36.8000	+37.211%	7	21	-63.315%
2025-02-21	26.8200	26.8200	26.8200	26.8200	+4.480%	2	15	-49.664%
2025-02-04	25.6700	25.6700	25.6700	25.6700	-3.424%	1	15	-47.409%
2025-01-30	25.9000	26.5800	25.9000	26.5800	-15.592%	13	14	-49.210%
2025-01-06	32.1000	32.1000	31.4900	31.4900	-7.735%	2	3	-57.129%
2024-12-12	34.1300	34.1300	34.1300	34.1300	-5.457%	1	2	-60.445%
2024-11-21	36.1000	36.1000	36.1000	36.1000	+19.934%	1	0	-62.604%
2024-10-14	29.9500	30.1000	29.9500	30.1000	0.000%	2	0	-55.150%