Dark

QCOM20261218P175
QCOM Dec 18 2026 175.00 Put (QCOM261218P00175000)
option OPRA

EOD

Jul 27, 2026

27.50-4.679%(-1.35)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	28.0000	29.2000	27.5000	27.5000	-4.679%	25	877	0.000%
2026-07-23	28.3000	29.5200	27.8800	28.8500	+6.654%	31	870	-4.679%
2026-07-22	27.6900	27.6900	26.8000	27.0500	-3.427%	62	870	+1.664%
2026-07-21	28.6500	28.6800	28.0100	28.0100	-2.166%	81	896	-1.821%
2026-07-20	28.0500	28.6300	28.0500	28.6300	-2.949%	19	889	-3.947%
2026-07-17	31.5800	31.5800	29.5000	29.5000	+1.062%	139	871	-6.780%
2026-07-16	29.5400	29.5400	28.6000	29.1900	+5.761%	17	876	-5.790%
2026-07-15	27.6000	27.6000	27.6000	27.6000	+4.387%	1	867	-0.362%
2026-07-14	23.7000	26.4400	23.7000	26.4400	+9.256%	10	867	+4.009%
2026-07-13	24.2000	24.2000	24.2000	24.2000	-1.022%	13	867	+13.636%
2026-07-10	24.5600	24.5600	24.3000	24.4500	+2.516%	15	854	+12.474%
2026-07-09	24.0000	24.0600	22.6500	23.8500	-8.445%	6	839	+15.304%
2026-07-08	26.4400	26.4400	26.0500	26.0500	-1.698%	2	841	+5.566%
2026-07-07	27.6500	27.8500	26.5000	26.5000	+3.314%	6	839	+3.774%
2026-07-06	25.8000	25.9000	25.4500	25.6500	-13.782%	26	843	+7.212%
2026-07-02	27.7500	29.7500	27.7500	29.7500	+10.966%	10	846	-7.563%
2026-07-01	26.5000	26.9000	25.8000	26.8100	+3.514%	64	846	+2.574%
2026-06-30	25.2500	26.4500	25.2500	25.9000	+5.714%	7	887	+6.178%
2026-06-29	26.3500	26.3500	24.4500	24.5000	+5.376%	7	885	+12.245%
2026-06-26	21.3000	23.2500	21.3000	23.2500	+13.581%	5	889	+18.280%
2026-06-25	21.2500	21.7000	19.4000	20.4700	-16.789%	15	887	+34.343%
2026-06-24	25.0000	26.4000	24.4500	24.6000	+5.806%	48	885	+11.789%
2026-06-23	24.7000	24.7500	23.2500	23.2500	+29.310%	23	906	+18.280%
2026-06-22	17.9800	17.9800	17.9800	17.9800	-7.320%	1	919	+52.948%
2026-06-18	18.4500	19.4000	18.4000	19.4000	+0.779%	7	920	+41.753%
2026-06-17	19.2500	19.6000	19.2500	19.2500	-1.786%	14	920	+42.857%
2026-06-16	18.0500	19.6000	18.0500	19.6000	+1.818%	34	920	+40.306%
2026-06-15	19.4500	19.4500	19.2500	19.2500	-21.107%	3	919	+42.857%
2026-06-09	24.0000	24.4000	24.0000	24.4000	+14.554%	26	919	+12.705%
2026-06-08	21.7000	21.7000	20.8500	21.3000	+27.164%	61	943	+29.108%
2026-06-04	17.0000	17.0000	16.7500	16.7500	+3.715%	3	887	+64.179%
2026-06-03	16.1500	16.1500	16.1500	16.1500	-2.711%	1	884	+70.279%
2026-06-02	17.0000	17.0000	16.4000	16.6000	-10.270%	8	884	+65.663%
2026-06-01	18.4900	18.5000	18.4500	18.5000	+12.462%	3	884	+48.649%
2026-05-29	16.4500	16.4500	16.4500	16.4500	+4.777%	1	883	+67.173%
2026-05-28	16.2700	16.2700	15.7000	15.7000	-14.441%	2	883	+75.159%
2026-05-27	19.9500	19.9500	18.3500	18.3500	+14.259%	112	884	+49.864%
2026-05-22	16.8900	16.8900	16.0600	16.0600	-20.495%	2	780	+71.233%
2026-05-21	20.2000	20.2000	20.2000	20.2000	-9.821%	3	781	+36.139%
2026-05-19	22.4000	22.4000	22.4000	22.4000	+5.660%	2	781	+22.768%
2026-05-18	21.1500	22.4000	21.1500	21.2000	+9.278%	58	778	+29.717%
2026-05-15	19.0000	19.4000	19.0000	19.4000	+0.779%	9	778	+41.753%
2026-05-14	19.2300	19.2500	19.2300	19.2500	+19.195%	4	743	+42.857%
2026-05-13	17.1000	17.7000	15.6500	16.1500	-8.499%	100	765	+70.279%
2026-05-12	14.6000	18.0500	14.6000	17.6500	+32.210%	51	765	+55.807%
2026-05-11	13.2500	13.3500	13.2500	13.3500	-3.261%	13	765	+105.993%
2026-05-08	14.4900	14.4900	13.8000	13.8000	-13.750%	8	731	+99.275%
2026-05-07	15.4300	16.8000	15.4300	16.0000	-12.759%	19	724	+71.875%
2026-05-06	18.8000	18.8000	18.2000	18.3400	-12.667%	12	718	+49.945%
2026-05-05	21.5000	21.5000	21.0000	21.0000	-4.545%	20	723	+30.952%
2026-05-01	22.0000	22.0000	22.0000	22.0000	+15.789%	30	728	+25.000%
2026-04-30	21.6500	21.6500	19.0000	19.0000	-44.526%	25	728	+44.737%
2026-04-24	34.2500	34.2500	34.2500	34.2500	-19.317%	1	704	-19.708%
2026-04-22	42.4500	42.4500	42.4500	42.4500	-15.286%	10	705	-35.218%
2026-04-06	50.1100	50.1100	50.1100	50.1100	+1.808%	1	715	-45.121%
2026-04-01	49.2200	49.2200	49.2200	49.2200	+5.963%	10	715	-44.128%
2026-03-26	46.4500	46.4500	46.4500	46.4500	+1.000%	5	705	-40.797%
2026-03-12	45.9900	45.9900	45.9900	45.9900	+14.574%	1	700	-40.204%
2026-02-17	40.1400	40.1400	40.1400	40.1400	-1.978%	1	701	-31.490%
2026-02-10	40.8500	40.9500	40.8500	40.9500	-6.805%	25	700	-32.845%
2026-02-05	43.9400	43.9400	43.9400	43.9400	+80.749%	1	712	-37.415%
2026-01-12	24.3100	24.3100	24.3100	24.3100	+10.500%	1	713	+13.122%
2026-01-09	21.5300	22.0000	21.5300	22.0000	-0.677%	51	712	+25.000%
2025-12-26	22.2000	22.2000	22.1500	22.1500	+8.313%	9	661	+24.153%
2025-12-12	20.2500	20.4500	20.2500	20.4500	-1.918%	3	652	+34.474%
2025-12-11	20.8800	20.8800	20.8500	20.8500	-3.784%	2	653	+31.894%
2025-12-10	21.9200	21.9200	21.6700	21.6700	-5.164%	4	653	+26.904%
2025-12-09	23.3000	23.3000	22.8500	22.8500	-0.479%	2	650	+20.350%
2025-12-05	22.9600	22.9600	22.9600	22.9600	-1.120%	1	650	+19.774%
2025-12-04	23.2200	23.2200	23.2200	23.2200	-9.474%	1	650	+18.432%
2025-12-02	25.5500	25.6500	25.5500	25.6500	-11.704%	10	649	+7.212%
2025-11-25	29.2500	29.2500	29.0500	29.0500	+2.289%	4	639	-5.336%
2025-11-24	28.8000	28.8000	28.4000	28.4000	-6.732%	2	639	-3.169%
2025-11-21	30.3800	30.4500	30.3600	30.4500	+21.122%	4	639	-9.688%
2025-11-14	25.1400	25.1400	25.1400	25.1400	+3.884%	14	639	+9.387%
2025-11-13	24.2000	24.2000	24.1500	24.2000	-9.970%	3	639	+13.636%
2025-11-06	25.3000	26.8800	25.3000	26.8800	+11.212%	8	639	+2.307%
2025-11-05	24.1700	24.1700	24.1700	24.1700	+4.723%	1	639	+13.777%
2025-10-30	23.0800	23.0800	23.0800	23.0800	+2.944%	1	640	+19.151%
2025-10-28	22.4900	22.5000	22.3800	22.4200	+6.966%	22	639	+22.658%
2025-10-27	21.2100	21.2100	18.0000	20.9600	-18.823%	29	630	+31.202%
2025-10-23	25.8200	25.8200	25.8200	25.8200	-8.795%	2	630	+6.507%
2025-10-09	28.0600	28.3100	28.0600	28.3100	+11.020%	2	628	-2.861%
2025-10-07	25.4000	25.5000	25.4000	25.5000	+8.280%	2	628	+7.843%
2025-09-24	24.8500	24.9000	23.5000	23.5500	-5.611%	41	628	+16.773%
2025-09-23	24.8100	24.9500	24.8100	24.9500	-3.668%	2	595	+10.220%
2025-09-19	25.4700	26.0500	25.4700	25.9000	+0.778%	5	594	+6.178%
2025-09-18	25.4500	26.0000	25.4500	25.7000	-9.982%	32	591	+7.004%
2025-09-04	29.0500	29.0500	28.5500	28.5500	-4.960%	6	580	-3.678%
2025-08-15	30.0400	30.0400	30.0400	30.0400	-3.718%	1	582	-8.455%
2025-07-09	31.2000	31.2000	31.2000	31.2000	+1.828%	5	583	-11.859%
2025-07-02	30.6400	30.6400	30.6400	30.6400	-4.756%	1	583	-10.248%
2025-06-27	32.4200	32.4200	32.1700	32.1700	-9.457%	2	584	-14.517%
2025-06-23	35.5300	35.5300	35.5300	35.5300	+4.347%	1	584	-22.601%
2025-06-09	34.4000	34.4000	34.0300	34.0500	-4.994%	15	583	-19.236%
2025-05-19	36.1200	36.1200	35.8400	35.8400	-22.925%	4	568	-23.270%
2025-05-01	46.5000	46.5000	46.5000	46.5000	+13.139%	5	564	-40.860%
2025-04-29	40.5000	41.1000	40.5000	41.1000	-18.436%	4	559	-33.090%
2025-04-10	50.3900	50.3900	50.3900	50.3900	-7.913%	24	557	-45.426%
2025-04-09	56.9700	56.9700	54.7200	54.7200	+0.422%	26	581	-49.744%
2025-04-07	54.4900	54.4900	54.4900	54.4900	+91.866%	11	568	-49.532%
2025-01-30	28.4000	28.4000	28.4000	28.4000	-4.151%	5	552	-3.169%
2025-01-22	29.6300	29.6300	29.6300	29.6300	-21.092%	1	552	-7.189%
2024-12-30	37.5500	37.5500	37.5500	37.5500	+8.495%	550	552	-26.764%
2024-11-14	34.6100	34.6100	34.6100	34.6100	+5.198%	1	2	-20.543%
2024-11-06	32.8500	32.9000	32.8500	32.9000	0.000%	2	2	-16.413%