Dark

QCOM20261218P180
QCOM Dec 18 2026 180.00 Put (QCOM261218P00180000)
option OPRA

EOD

Jul 27, 2026

32.80+5.128%(+1.60)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	30.4500	32.8000	30.4500	32.8000	+5.128%	8	1,090	0.000%
2026-07-24	32.1500	32.1500	31.2000	31.2000	-2.194%	31	1,097	+5.128%
2026-07-23	31.6500	32.0500	31.5300	31.9000	+7.191%	72	1,081	+2.821%
2026-07-22	30.3700	30.3700	29.7000	29.7600	-3.938%	68	1,089	+10.215%
2026-07-21	29.7400	31.7100	29.7400	30.9800	-1.275%	43	1,086	+5.875%
2026-07-20	30.9500	31.3800	30.9500	31.3800	-3.148%	18	1,086	+4.525%
2026-07-17	34.1000	34.1000	32.3500	32.4000	+1.887%	317	1,077	+1.235%
2026-07-16	32.0700	32.0700	31.5000	31.8000	+7.614%	15	812	+3.145%
2026-07-15	30.2000	30.2000	29.5500	29.5500	+0.716%	2	812	+10.998%
2026-07-14	26.2500	29.3400	26.2500	29.3400	+14.834%	18	811	+11.793%
2026-07-09	26.0000	26.6000	25.5500	25.5500	-11.438%	47	812	+28.376%
2026-07-08	28.4500	28.8500	28.4500	28.8500	-3.253%	5	804	+13.692%
2026-07-07	30.1000	30.2500	29.8200	29.8200	+5.185%	11	804	+9.993%
2026-07-06	30.5800	30.5800	28.0100	28.3500	-13.303%	13	808	+15.697%
2026-07-02	30.7500	33.8000	30.7500	32.7000	+9.732%	22	806	+0.306%
2026-07-01	28.5000	29.8000	28.4500	29.8000	+4.930%	51	806	+10.067%
2026-06-30	26.7500	28.8000	26.1500	28.4000	+3.235%	17	831	+15.493%
2026-06-29	28.0000	29.0000	26.9500	27.5100	+3.227%	37	835	+19.229%
2026-06-26	23.5000	26.6500	23.5000	26.6500	+20.588%	11	819	+23.077%
2026-06-25	23.5500	23.6000	21.1200	22.1000	-19.636%	61	820	+48.416%
2026-06-24	27.0000	28.6000	26.9300	27.5000	+5.566%	431	856	+19.273%
2026-06-23	25.0000	27.0500	24.8000	26.0500	+24.048%	84	531	+25.912%
2026-06-22	20.1500	21.0000	19.8500	21.0000	+4.218%	7	526	+56.190%
2026-06-18	20.5500	21.3000	19.9500	20.1500	-7.100%	18	538	+62.779%
2026-06-17	22.2000	22.2000	21.2300	21.6900	+0.603%	23	538	+51.222%
2026-06-16	20.0700	21.5600	20.0700	21.5600	+0.279%	38	538	+52.134%
2026-06-15	21.3000	21.5000	21.3000	21.5000	-10.973%	5	546	+52.558%
2026-06-12	25.4500	25.4500	24.1500	24.1500	-17.436%	15	546	+35.818%
2026-06-11	29.2500	29.2500	29.2500	29.2500	-5.523%	9	546	+12.137%
2026-06-10	28.6000	31.4000	28.3000	30.9600	+12.377%	15	555	+5.943%
2026-06-09	26.4000	28.5600	26.4000	27.5500	+17.484%	36	551	+19.056%
2026-06-08	24.1000	24.1000	22.9500	23.4500	-0.298%	23	528	+39.872%
2026-06-05	20.7500	23.5200	20.7500	23.5200	+29.873%	5	510	+39.456%
2026-06-04	18.8000	19.8000	18.1100	18.1100	+1.457%	39	510	+81.115%
2026-06-03	19.0000	19.0000	17.3500	17.8500	-3.409%	197	532	+83.754%
2026-06-02	18.7500	19.0500	18.3300	18.4800	-11.579%	32	550	+77.489%
2026-06-01	19.0000	21.0000	19.0000	20.9000	+24.627%	44	556	+56.938%
2026-05-29	17.0000	17.0000	16.7700	16.7700	-6.937%	23	537	+95.587%
2026-05-28	18.4600	18.5000	17.6000	18.0200	-13.365%	42	537	+82.020%
2026-05-27	19.4500	21.0000	19.4500	20.8000	+14.160%	127	500	+57.692%
2026-05-26	19.2900	19.2900	18.2200	18.2200	-23.925%	11	406	+80.022%
2026-05-20	23.7000	23.9500	23.6500	23.9500	-0.622%	22	406	+36.952%
2026-05-19	24.8200	25.1000	24.1000	24.1000	-1.633%	162	268	+36.100%
2026-05-18	23.4000	25.0200	23.4000	24.5000	+8.168%	13	268	+33.878%
2026-05-14	21.1700	22.6500	21.1700	22.6500	+23.098%	7	268	+44.812%
2026-05-13	18.5000	18.8000	17.6000	18.4000	-6.835%	102	251	+78.261%
2026-05-12	16.8000	20.3300	16.5500	19.7500	+35.739%	28	251	+66.076%
2026-05-11	14.0300	14.7900	14.0300	14.5500	-11.550%	4	251	+125.430%
2026-05-08	16.3600	16.5000	16.3600	16.4500	-11.081%	4	235	+99.392%
2026-05-07	20.3300	20.3300	16.5000	18.5000	-10.628%	33	233	+77.297%
2026-05-06	19.9800	20.7300	19.5000	20.7000	-13.750%	77	214	+58.454%
2026-05-05	23.7000	24.4500	23.3000	24.0000	-14.286%	6	212	+36.667%
2026-05-04	28.0000	28.0000	28.0000	28.0000	+22.807%	1	210	+17.143%
2026-04-30	24.0000	24.2000	21.0000	22.8000	-54.681%	13	210	+43.860%
2026-03-17	50.3100	50.3100	50.3100	50.3100	+7.043%	34	206	-34.804%
2026-03-06	47.0000	47.0000	47.0000	47.0000	+0.642%	1	172	-30.213%
2026-03-05	46.7000	46.7000	46.7000	46.7000	+4.241%	1	171	-29.764%
2026-02-10	44.9000	44.9500	44.8000	44.8000	-5.024%	41	172	-26.786%
2026-02-05	49.2000	49.2000	47.1700	47.1700	+33.286%	2	213	-30.464%
2026-01-26	35.3900	35.3900	35.3900	35.3900	+4.704%	1	211	-7.318%
2026-01-22	33.8000	33.8000	33.8000	33.8000	+20.285%	1	210	-2.959%
2026-01-13	28.1000	28.1000	28.1000	28.1000	+19.321%	1	211	+16.726%
2026-01-09	22.5000	23.6500	22.5000	23.5500	+8.425%	22	210	+39.278%
2026-01-06	21.7200	21.7200	21.7200	21.7200	-16.139%	1	209	+51.013%
2025-12-31	25.9000	25.9000	25.9000	25.9000	+4.435%	5	205	+26.641%
2025-12-26	24.8500	24.8500	24.8000	24.8000	+5.397%	19	205	+32.258%
2025-12-11	23.5000	24.0500	23.5000	23.5300	+5.610%	22	186	+39.397%
2025-12-10	24.5000	24.5000	22.2800	22.2800	-17.175%	3	184	+47.217%
2025-12-03	27.4000	27.4000	26.9000	26.9000	-5.448%	2	184	+21.933%
2025-12-02	28.4500	28.4500	28.4500	28.4500	-19.633%	9	184	+15.290%
2025-11-20	34.3500	35.4000	34.3500	35.4000	+11.672%	7	177	-7.345%
2025-11-17	31.2500	31.7000	31.0800	31.7000	+11.738%	4	175	+3.470%
2025-11-11	28.3700	28.3700	28.3700	28.3700	-4.155%	1	175	+15.615%
2025-11-06	29.6000	29.6000	29.6000	29.6000	+13.846%	2	175	+10.811%
2025-10-31	26.0000	26.0000	26.0000	26.0000	-2.804%	4	175	+26.154%
2025-10-30	26.7500	26.7500	26.7500	26.7500	+6.701%	1	179	+22.617%
2025-10-29	25.0000	25.0700	25.0000	25.0700	-0.318%	4	178	+30.834%
2025-10-28	24.9500	25.1500	24.9500	25.1500	+24.505%	3	174	+30.417%
2025-10-27	21.5000	21.5000	20.2000	20.2000	-38.880%	11	170	+62.376%
2025-10-15	33.1000	33.2500	33.0500	33.0500	+5.963%	70	170	-0.756%
2025-10-09	30.8500	31.1900	30.8500	31.1900	+7.182%	4	101	+5.162%
2025-10-07	28.3000	29.1000	28.3000	29.1000	+11.708%	3	100	+12.715%
2025-09-24	27.7500	27.7500	26.0500	26.0500	-7.130%	80	100	+25.912%
2025-09-19	28.8000	28.8000	28.0500	28.0500	+1.081%	6	23	+16.934%
2025-09-18	27.7500	27.7500	27.7500	27.7500	-11.624%	2	23	+18.198%
2025-09-11	31.4000	31.4000	31.4000	31.4000	-1.567%	1	22	+4.459%
2025-09-08	31.9000	31.9000	31.9000	31.9000	-13.103%	3	22	+2.821%
2025-06-17	36.7100	36.7100	36.7100	36.7100	-15.415%	1	19	-10.651%
2025-04-29	43.9000	44.0000	43.4000	43.4000	-27.425%	21	19	-24.424%
2025-04-09	59.8000	59.8000	59.8000	59.8000	+47.581%	1	10	-45.151%
2025-03-12	40.5200	40.5200	40.5200	40.5200	+25.371%	1	9	-19.052%
2025-02-21	32.3200	32.3200	32.3200	32.3200	+5.037%	2	9	+1.485%
2025-02-04	30.7700	30.7700	30.7700	30.7700	-22.396%	1	8	+6.597%
2025-01-13	39.6500	39.6500	39.6500	39.6500	+1.563%	1	7	-17.276%
2024-10-04	39.0400	39.0400	39.0400	39.0400	-0.077%	14	8	-15.984%
2024-09-23	39.5500	39.5500	39.0700	39.0700	0.000%	2	1	-16.048%