Dark

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

EOD

Sep 10, 2026

17.55-8.115%(-1.55)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.7700	21.7700	16.9500	17.5500	-8.115%	20	1,170	0.000%
2026-09-09	18.7600	19.6500	18.7600	19.1000	-6.373%	6	1,173	-8.115%
2026-09-08	19.5000	20.4000	19.0700	20.4000	-4.895%	178	1,170	-13.971%
2026-09-04	21.9500	21.9500	21.3500	21.4500	-0.233%	3	1,066	-18.182%
2026-09-03	24.3500	24.3500	21.3500	21.5000	-1.376%	19	1,066	-18.372%
2026-09-02	21.8000	21.8000	21.8000	21.8000	-16.794%	1	1,060	-19.495%
2026-09-01	26.2000	26.2000	26.2000	26.2000	+17.489%	1	1,061	-33.015%
2026-08-31	23.6000	23.6000	22.1000	22.3000	-16.479%	54	1,062	-21.300%
2026-08-28	26.5000	26.7000	26.2200	26.7000	+0.188%	75	1,043	-34.270%
2026-08-26	26.8000	26.8000	26.6500	26.6500	-8.889%	6	1,046	-34.146%
2026-08-25	29.1000	29.2500	29.1000	29.2500	-3.146%	4	1,041	-40.000%
2026-08-24	31.0000	31.0000	30.2000	30.2000	+4.138%	19	1,041	-41.887%
2026-08-21	29.6500	29.6500	28.9500	29.0000	+2.473%	18	1,038	-39.483%
2026-08-20	28.3000	28.3000	27.3000	28.3000	-0.352%	9	1,037	-37.986%
2026-08-19	29.2500	29.5000	28.1500	28.4000	-8.091%	30	1,040	-38.204%
2026-08-18	30.9000	30.9000	30.9000	30.9000	+11.351%	1	1,037	-43.204%
2026-08-17	27.6000	27.9500	27.6000	27.7500	+2.778%	79	1,038	-36.757%
2026-08-14	27.5000	28.5000	27.0000	27.0000	-5.429%	19	1,072	-35.000%
2026-08-13	27.6000	28.5500	27.5500	28.5500	-1.040%	25	1,084	-38.529%
2026-08-12	28.3000	28.8500	28.3000	28.8500	-3.447%	12	1,098	-39.168%
2026-08-11	30.1000	30.1000	29.8800	29.8800	-0.067%	7	1,087	-41.265%
2026-08-10	29.9000	29.9000	29.9000	29.9000	+2.573%	2	1,087	-41.304%
2026-08-07	29.1500	29.1500	29.1500	29.1500	-12.541%	10	1,087	-39.794%
2026-08-04	33.3300	33.3300	33.3300	33.3300	-16.675%	2	1,087	-47.345%
2026-08-03	40.2200	40.2200	40.0000	40.0000	+2.775%	3	1,089	-56.125%
2026-07-30	38.8000	38.9200	38.8000	38.9200	+10.883%	21	1,088	-54.908%
2026-07-29	35.1500	35.1500	35.1000	35.1000	+2.094%	5	1,087	-50.000%
2026-07-28	32.8000	34.4100	32.8000	34.3800	+4.817%	7	1,087	-48.953%
2026-07-27	30.4500	32.8000	30.4500	32.8000	+5.128%	8	1,090	-46.494%
2026-07-24	32.1500	32.1500	31.2000	31.2000	-2.194%	31	1,097	-43.750%
2026-07-23	31.6500	32.0500	31.5300	31.9000	+7.191%	72	1,081	-44.984%
2026-07-22	30.3700	30.3700	29.7000	29.7600	-3.938%	68	1,089	-41.028%
2026-07-21	29.7400	31.7100	29.7400	30.9800	-1.275%	43	1,086	-43.351%
2026-07-20	30.9500	31.3800	30.9500	31.3800	-3.148%	18	1,086	-44.073%
2026-07-17	34.1000	34.1000	32.3500	32.4000	+1.887%	317	1,077	-45.833%
2026-07-16	32.0700	32.0700	31.5000	31.8000	+7.614%	15	812	-44.811%
2026-07-15	30.2000	30.2000	29.5500	29.5500	+0.716%	2	812	-40.609%
2026-07-14	26.2500	29.3400	26.2500	29.3400	+14.834%	18	811	-40.184%
2026-07-09	26.0000	26.6000	25.5500	25.5500	-11.438%	47	812	-31.311%
2026-07-08	28.4500	28.8500	28.4500	28.8500	-3.253%	5	804	-39.168%
2026-07-07	30.1000	30.2500	29.8200	29.8200	+5.185%	11	804	-41.147%
2026-07-06	30.5800	30.5800	28.0100	28.3500	-13.303%	13	808	-38.095%
2026-07-02	30.7500	33.8000	30.7500	32.7000	+9.732%	22	806	-46.330%
2026-07-01	28.5000	29.8000	28.4500	29.8000	+4.930%	51	806	-41.107%
2026-06-30	26.7500	28.8000	26.1500	28.4000	+3.235%	17	831	-38.204%
2026-06-29	28.0000	29.0000	26.9500	27.5100	+3.227%	37	835	-36.205%
2026-06-26	23.5000	26.6500	23.5000	26.6500	+20.588%	11	819	-34.146%
2026-06-25	23.5500	23.6000	21.1200	22.1000	-19.636%	61	820	-20.588%
2026-06-24	27.0000	28.6000	26.9300	27.5000	+5.566%	431	856	-36.182%
2026-06-23	25.0000	27.0500	24.8000	26.0500	+24.048%	84	531	-32.630%
2026-06-22	20.1500	21.0000	19.8500	21.0000	+4.218%	7	526	-16.429%
2026-06-18	20.5500	21.3000	19.9500	20.1500	-7.100%	18	538	-12.903%
2026-06-17	22.2000	22.2000	21.2300	21.6900	+0.603%	23	538	-19.087%
2026-06-16	20.0700	21.5600	20.0700	21.5600	+0.279%	38	538	-18.599%
2026-06-15	21.3000	21.5000	21.3000	21.5000	-10.973%	5	546	-18.372%
2026-06-12	25.4500	25.4500	24.1500	24.1500	-17.436%	15	546	-27.329%
2026-06-11	29.2500	29.2500	29.2500	29.2500	-5.523%	9	546	-40.000%
2026-06-10	28.6000	31.4000	28.3000	30.9600	+12.377%	15	555	-43.314%
2026-06-09	26.4000	28.5600	26.4000	27.5500	+17.484%	36	551	-36.298%
2026-06-08	24.1000	24.1000	22.9500	23.4500	-0.298%	23	528	-25.160%
2026-06-05	20.7500	23.5200	20.7500	23.5200	+29.873%	5	510	-25.383%
2026-06-04	18.8000	19.8000	18.1100	18.1100	+1.457%	39	510	-3.092%
2026-06-03	19.0000	19.0000	17.3500	17.8500	-3.409%	197	532	-1.681%
2026-06-02	18.7500	19.0500	18.3300	18.4800	-11.579%	32	550	-5.032%
2026-06-01	19.0000	21.0000	19.0000	20.9000	+24.627%	44	556	-16.029%
2026-05-29	17.0000	17.0000	16.7700	16.7700	-6.937%	23	537	+4.651%
2026-05-28	18.4600	18.5000	17.6000	18.0200	-13.365%	42	537	-2.608%
2026-05-27	19.4500	21.0000	19.4500	20.8000	+14.160%	127	500	-15.625%
2026-05-26	19.2900	19.2900	18.2200	18.2200	-23.925%	11	406	-3.677%
2026-05-20	23.7000	23.9500	23.6500	23.9500	-0.622%	22	406	-26.722%
2026-05-19	24.8200	25.1000	24.1000	24.1000	-1.633%	162	268	-27.178%
2026-05-18	23.4000	25.0200	23.4000	24.5000	+8.168%	13	268	-28.367%
2026-05-14	21.1700	22.6500	21.1700	22.6500	+23.098%	7	268	-22.517%
2026-05-13	18.5000	18.8000	17.6000	18.4000	-6.835%	102	251	-4.620%
2026-05-12	16.8000	20.3300	16.5500	19.7500	+35.739%	28	251	-11.139%
2026-05-11	14.0300	14.7900	14.0300	14.5500	-11.550%	4	251	+20.619%
2026-05-08	16.3600	16.5000	16.3600	16.4500	-11.081%	4	235	+6.687%
2026-05-07	20.3300	20.3300	16.5000	18.5000	-10.628%	33	233	-5.135%
2026-05-06	19.9800	20.7300	19.5000	20.7000	-13.750%	77	214	-15.217%
2026-05-05	23.7000	24.4500	23.3000	24.0000	-14.286%	6	212	-26.875%
2026-05-04	28.0000	28.0000	28.0000	28.0000	+22.807%	1	210	-37.321%
2026-04-30	24.0000	24.2000	21.0000	22.8000	-54.681%	13	210	-23.026%
2026-03-17	50.3100	50.3100	50.3100	50.3100	+7.043%	34	206	-65.116%
2026-03-06	47.0000	47.0000	47.0000	47.0000	+0.642%	1	172	-62.660%
2026-03-05	46.7000	46.7000	46.7000	46.7000	+4.241%	1	171	-62.420%
2026-02-10	44.9000	44.9500	44.8000	44.8000	-5.024%	41	172	-60.826%
2026-02-05	49.2000	49.2000	47.1700	47.1700	+33.286%	2	213	-62.794%
2026-01-26	35.3900	35.3900	35.3900	35.3900	+4.704%	1	211	-50.410%
2026-01-22	33.8000	33.8000	33.8000	33.8000	+20.285%	1	210	-48.077%
2026-01-13	28.1000	28.1000	28.1000	28.1000	+19.321%	1	211	-37.544%
2026-01-09	22.5000	23.6500	22.5000	23.5500	+8.425%	22	210	-25.478%
2026-01-06	21.7200	21.7200	21.7200	21.7200	-16.139%	1	209	-19.199%
2025-12-31	25.9000	25.9000	25.9000	25.9000	+4.435%	5	205	-32.239%
2025-12-26	24.8500	24.8500	24.8000	24.8000	+5.397%	19	205	-29.234%
2025-12-11	23.5000	24.0500	23.5000	23.5300	+5.610%	22	186	-25.414%
2025-12-10	24.5000	24.5000	22.2800	22.2800	-17.175%	3	184	-21.230%
2025-12-03	27.4000	27.4000	26.9000	26.9000	-5.448%	2	184	-34.758%
2025-12-02	28.4500	28.4500	28.4500	28.4500	-19.633%	9	184	-38.313%
2025-11-20	34.3500	35.4000	34.3500	35.4000	+11.672%	7	177	-50.424%
2025-11-17	31.2500	31.7000	31.0800	31.7000	+11.738%	4	175	-44.637%
2025-11-11	28.3700	28.3700	28.3700	28.3700	-4.155%	1	175	-38.139%
2025-11-06	29.6000	29.6000	29.6000	29.6000	+13.846%	2	175	-40.709%
2025-10-31	26.0000	26.0000	26.0000	26.0000	-2.804%	4	175	-32.500%
2025-10-30	26.7500	26.7500	26.7500	26.7500	+6.701%	1	179	-34.393%
2025-10-29	25.0000	25.0700	25.0000	25.0700	-0.318%	4	178	-29.996%
2025-10-28	24.9500	25.1500	24.9500	25.1500	+24.505%	3	174	-30.219%
2025-10-27	21.5000	21.5000	20.2000	20.2000	-38.880%	11	170	-13.119%
2025-10-15	33.1000	33.2500	33.0500	33.0500	+5.963%	70	170	-46.899%
2025-10-09	30.8500	31.1900	30.8500	31.1900	+7.182%	4	101	-43.732%
2025-10-07	28.3000	29.1000	28.3000	29.1000	+11.708%	3	100	-39.691%
2025-09-24	27.7500	27.7500	26.0500	26.0500	-7.130%	80	100	-32.630%
2025-09-19	28.8000	28.8000	28.0500	28.0500	+1.081%	6	23	-37.433%
2025-09-18	27.7500	27.7500	27.7500	27.7500	-11.624%	2	23	-36.757%
2025-09-11	31.4000	31.4000	31.4000	31.4000	-1.567%	1	22	-44.108%
2025-09-08	31.9000	31.9000	31.9000	31.9000	-13.103%	3	22	-44.984%
2025-06-17	36.7100	36.7100	36.7100	36.7100	-15.415%	1	19	-52.193%
2025-04-29	43.9000	44.0000	43.4000	43.4000	-27.425%	21	19	-59.562%
2025-04-09	59.8000	59.8000	59.8000	59.8000	+47.581%	1	10	-70.652%
2025-03-12	40.5200	40.5200	40.5200	40.5200	+25.371%	1	9	-56.688%
2025-02-21	32.3200	32.3200	32.3200	32.3200	+5.037%	2	9	-45.699%
2025-02-04	30.7700	30.7700	30.7700	30.7700	-22.396%	1	8	-42.964%
2025-01-13	39.6500	39.6500	39.6500	39.6500	+1.563%	1	7	-55.738%
2024-10-04	39.0400	39.0400	39.0400	39.0400	-0.077%	14	8	-55.046%
2024-09-23	39.5500	39.5500	39.0700	39.0700	0.000%	2	1	-55.081%