Dark

QCOM20261218P185
QCOM Dec 18 2026 185.00 Put (QCOM261218P00185000)
option OPRA

EOD

Sep 10, 2026

22.50+0.897%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.5000	22.5000	22.5000	22.5000	+0.897%	1	1,026	0.000%
2026-09-09	21.0100	22.6000	21.0000	22.3000	-6.695%	65	1,027	+0.897%
2026-09-08	22.9000	23.9000	22.5200	23.9000	-5.720%	63	1,035	-5.858%
2026-09-04	25.3500	25.3500	25.3500	25.3500	+1.603%	38	1,084	-11.243%
2026-09-03	27.7000	27.7000	24.9000	24.9500	-1.849%	22	1,084	-9.820%
2026-09-02	26.0400	26.0400	25.4200	25.4200	-13.831%	3	1,084	-11.487%
2026-09-01	29.5000	29.5000	29.5000	29.5000	+10.075%	1	1,082	-23.729%
2026-08-31	26.7500	26.8000	26.7000	26.8000	-10.815%	9	1,082	-16.045%
2026-08-26	30.2500	30.2500	30.0500	30.0500	-11.278%	29	1,082	-25.125%
2026-08-24	33.8700	33.8700	33.8700	33.8700	+5.514%	1	1,111	-33.570%
2026-08-20	31.7500	32.1000	30.3000	32.1000	+1.102%	9	1,111	-29.907%
2026-08-19	31.7500	31.7500	31.7500	31.7500	+1.115%	1	1,114	-29.134%
2026-08-17	31.4000	31.4000	31.4000	31.4000	-1.875%	1	1,114	-28.344%
2026-08-13	32.0000	32.0000	32.0000	32.0000	-2.883%	2	1,114	-29.688%
2026-08-12	32.3500	33.2500	32.3500	32.9500	+1.541%	5	1,114	-31.715%
2026-08-07	34.4000	34.4000	32.4500	32.4500	-12.534%	5	1,114	-30.663%
2026-08-04	37.1000	37.1000	37.1000	37.1000	-17.592%	10	1,119	-39.353%
2026-07-31	45.0200	45.0200	45.0200	45.0200	+10.805%	1	1,129	-50.022%
2026-07-30	40.6300	40.6300	40.6300	40.6300	+5.670%	1	1,128	-44.622%
2026-07-29	38.4500	38.4500	38.4500	38.4500	+9.419%	1	1,127	-41.482%
2026-07-28	36.4700	36.4700	35.1400	35.1400	+0.544%	6	1,127	-35.970%
2026-07-23	34.1000	35.6000	34.1000	34.9500	+6.815%	9	1,133	-35.622%
2026-07-22	32.8300	32.9800	32.7200	32.7200	-5.570%	26	1,134	-31.235%
2026-07-21	34.3700	34.6500	34.3700	34.6500	-2.394%	11	1,127	-35.065%
2026-07-20	34.3000	35.5000	33.8500	35.5000	-0.976%	6	1,126	-36.620%
2026-07-17	35.8500	36.1000	35.4500	35.8500	+1.847%	185	1,128	-37.238%
2026-07-16	36.0000	36.0000	34.6000	35.2000	+4.918%	12	1,128	-36.080%
2026-07-15	33.5500	33.5500	33.5500	33.5500	+3.199%	2	1,126	-32.936%
2026-07-14	29.0500	32.5100	28.1000	32.5100	+9.277%	265	1,128	-30.791%
2026-07-13	29.6000	29.7500	29.4700	29.7500	+0.168%	16	901	-24.370%
2026-07-10	29.8000	29.8000	29.7000	29.7000	+2.238%	6	899	-24.242%
2026-07-09	28.8000	29.2000	28.3000	29.0500	-6.441%	21	901	-22.547%
2026-07-08	31.7500	31.8500	30.6500	31.0500	-2.817%	26	920	-27.536%
2026-07-07	32.9500	32.9500	31.9500	31.9500	+2.733%	31	937	-29.577%
2026-07-06	31.1000	31.1000	30.7300	31.1000	-13.370%	29	943	-27.653%
2026-07-02	35.9000	35.9000	35.9000	35.9000	+12.012%	1	963	-37.326%
2026-07-01	31.8100	32.7500	30.4500	32.0500	+1.424%	65	963	-29.797%
2026-06-30	30.5000	31.6000	30.5000	31.6000	+4.809%	13	982	-28.797%
2026-06-29	31.8500	31.8500	29.4500	30.1500	-5.308%	53	982	-25.373%
2026-06-26	25.7500	31.8400	25.7500	31.8400	+24.863%	7	983	-29.334%
2026-06-25	23.3100	25.5000	23.0800	25.5000	-15.000%	11	982	-11.765%
2026-06-24	29.5300	31.2000	29.5300	30.0000	+3.986%	31	988	-25.000%
2026-06-23	29.6500	29.9500	28.8500	28.8500	+31.435%	70	1,007	-22.010%
2026-06-22	23.7700	23.7700	21.9500	21.9500	-0.679%	6	1,015	+2.506%
2026-06-18	22.8500	23.2000	22.1000	22.1000	-6.554%	6	1,016	+1.810%
2026-06-17	23.6000	23.6500	23.6000	23.6500	+1.720%	10	1,016	-4.863%
2026-06-16	21.6200	23.2500	21.6200	23.2500	-13.569%	2	1,016	-3.226%
2026-06-12	27.9000	27.9000	26.8300	26.9000	-9.883%	3	1,014	-16.357%
2026-06-11	32.6000	32.6000	29.8500	29.8500	-12.974%	8	1,014	-24.623%
2026-06-10	34.3000	34.3000	34.3000	34.3000	+14.333%	1	1,022	-34.402%
2026-06-09	30.7000	30.7000	30.0000	30.0000	+16.279%	19	1,021	-25.000%
2026-06-08	25.6500	25.9000	25.2000	25.8000	+13.506%	9	1,022	-12.791%
2026-06-05	22.7000	22.7300	22.7000	22.7300	+18.385%	2	1,021	-1.012%
2026-06-04	21.5000	21.6500	19.2000	19.2000	-7.781%	16	1,021	+17.188%
2026-06-02	20.8200	20.8200	20.8200	20.8200	-9.281%	5	1,027	+8.069%
2026-06-01	22.7000	22.9500	22.3000	22.9500	+16.794%	10	1,027	-1.961%
2026-05-29	19.5000	19.6500	19.5000	19.6500	+1.813%	2	1,022	+14.504%
2026-05-28	21.9000	21.9000	19.3000	19.3000	-15.721%	135	1,022	+16.580%
2026-05-27	23.1000	23.2500	22.7500	22.9000	+18.653%	94	889	-1.747%
2026-05-22	19.3000	19.3000	19.3000	19.3000	-23.564%	1	822	+16.580%
2026-05-21	25.7500	25.7500	25.2500	25.2500	-3.810%	3	823	-10.891%
2026-05-19	28.0000	28.0000	26.2000	26.2500	+2.539%	75	823	-14.286%
2026-05-15	23.5000	25.6000	23.5000	25.6000	+3.644%	648	807	-12.109%
2026-05-14	24.0000	25.2000	24.0000	24.7000	+21.975%	32	294	-8.907%
2026-05-13	20.3000	20.4500	19.5500	20.2500	+3.211%	74	229	+11.111%
2026-05-12	19.6200	19.6200	19.6200	19.6200	+22.625%	1	229	+14.679%
2026-05-11	16.0000	16.0000	16.0000	16.0000	-13.747%	10	229	+40.625%
2026-05-08	16.4100	18.5500	16.4000	18.5500	-10.817%	8	218	+21.294%
2026-05-07	19.5200	21.6000	19.5200	20.8000	-10.073%	3	213	+8.173%
2026-05-06	22.0200	23.1500	22.0200	23.1300	-8.937%	45	216	-2.724%
2026-05-05	25.4000	25.4000	25.4000	25.4000	-10.088%	1	213	-11.417%
2026-05-01	28.2500	28.2500	28.2500	28.2500	+6.203%	1	213	-20.354%
2026-04-30	26.0000	27.4500	24.0000	26.6000	-40.292%	180	213	-15.414%
2026-04-24	44.5500	44.5500	44.5500	44.5500	-9.580%	1	47	-49.495%
2026-02-13	49.1900	49.2700	49.0400	49.2700	+0.244%	3	48	-54.333%
2026-02-11	49.1500	49.1500	49.1500	49.1500	+99.797%	1	48	-54.222%
2026-01-06	24.6700	24.6700	24.3500	24.6000	-14.286%	4	49	-8.537%
2025-12-31	28.7000	28.7000	28.7000	28.7000	+4.174%	6	40	-21.603%
2025-12-26	27.6500	27.6500	27.5500	27.5500	-2.131%	16	40	-18.330%
2025-12-15	26.9100	28.1500	26.9100	28.1500	-21.259%	3	27	-20.071%
2025-11-26	35.6500	35.7500	35.6500	35.7500	-1.651%	2	30	-37.063%
2025-11-25	36.2500	36.3500	36.2500	36.3500	+5.362%	2	30	-38.102%
2025-11-24	34.9000	34.9000	34.5000	34.5000	+10.224%	20	29	-34.783%
2025-11-11	31.2500	31.5000	31.1500	31.3000	-4.135%	5	25	-28.115%
2025-11-06	32.6500	32.6500	32.6500	32.6500	+26.649%	3	25	-31.087%
2025-10-27	23.6000	25.7800	22.5500	25.7800	-24.752%	11	15	-12.723%
2025-10-09	34.0200	34.2600	34.0200	34.2600	+9.808%	2	15	-34.326%
2025-09-19	31.1500	31.2000	31.1500	31.2000	-2.500%	2	15	-27.885%
2025-09-18	31.1000	32.0000	31.1000	32.0000	-15.789%	2	13	-29.688%
2025-06-30	37.7000	38.0000	37.7000	38.0000	-6.908%	4	11	-40.789%
2025-06-18	40.8200	40.8200	40.8200	40.8200	-13.882%	3	7	-44.880%
2025-04-29	47.4500	47.5500	47.3500	47.4000	+20.305%	14	7	-52.532%
2024-10-14	39.3500	39.4000	39.3500	39.4000	0.000%	2	1	-42.893%