Dark

QCOM20261218P200
QCOM Dec 18 2026 200.00 Put (QCOM261218P00200000)
option OPRA

EOD

Sep 10, 2026

32.00-0.775%(-0.25)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	32.6600	32.6600	29.4000	32.0000	-0.775%	21	2,761	0.000%
2026-09-09	30.7500	32.7500	30.7500	32.2500	-8.120%	11	2,763	-0.775%
2026-09-08	31.5000	35.1000	31.5000	35.1000	-6.400%	25	2,760	-8.832%
2026-09-04	37.5000	37.5000	37.5000	37.5000	-4.459%	3	2,747	-14.667%
2026-09-03	39.2500	39.2500	39.2500	39.2500	-0.355%	1	2,747	-18.471%
2026-09-02	39.3900	39.3900	39.3900	39.3900	-0.051%	1	2,747	-18.761%
2026-09-01	41.6000	41.6000	39.4100	39.4100	+4.259%	2	2,747	-18.802%
2026-08-31	38.1900	38.1900	37.1800	37.8000	-9.353%	7	2,748	-15.344%
2026-08-28	41.4000	41.7000	41.4000	41.7000	+1.707%	2	2,749	-23.261%
2026-08-27	41.0000	41.0000	41.0000	41.0000	-8.747%	1	2,749	-21.951%
2026-08-21	44.9300	44.9300	44.9300	44.9300	-3.022%	1	2,749	-28.778%
2026-08-18	46.8500	46.8800	46.0000	46.3300	+6.335%	14	2,749	-30.930%
2026-08-17	42.8500	43.5700	42.5000	43.5700	+1.326%	53	2,761	-26.555%
2026-08-13	43.0000	43.0000	43.0000	43.0000	-4.888%	1	2,736	-25.581%
2026-08-11	45.6500	45.6500	45.2100	45.2100	-8.943%	2	2,737	-29.219%
2026-08-04	49.6500	49.6500	49.6500	49.6500	-9.727%	1	2,738	-35.549%
2026-08-03	60.0900	60.0900	55.0000	55.0000	-2.135%	13	2,737	-41.818%
2026-07-31	56.2000	56.2000	56.2000	56.2000	+3.176%	1	2,744	-43.060%
2026-07-30	53.4800	54.8400	53.4800	54.4700	+13.954%	13	2,744	-41.252%
2026-07-28	46.9000	47.8000	46.9000	47.8000	+5.171%	2	2,739	-33.054%
2026-07-27	45.4000	45.4500	45.4000	45.4500	-1.088%	3	2,738	-29.593%
2026-07-24	45.9500	45.9500	45.9500	45.9500	+3.842%	3	2,740	-30.359%
2026-07-23	44.1500	44.2500	44.1500	44.2500	+6.627%	6	2,740	-27.684%
2026-07-22	41.5000	41.5000	41.5000	41.5000	-7.055%	2	2,740	-22.892%
2026-07-21	44.7000	44.7000	44.6500	44.6500	-0.223%	4	2,742	-28.331%
2026-07-20	44.6000	44.7500	44.6000	44.7500	-2.271%	752	2,740	-28.492%
2026-07-17	48.0900	48.0900	45.7400	45.7900	-1.315%	108	2,079	-30.116%
2026-07-16	44.4000	46.4000	44.4000	46.4000	+10.476%	26	2,116	-31.034%
2026-07-14	42.0000	42.0000	42.0000	42.0000	+10.964%	1	2,091	-23.810%
2026-07-13	37.8500	37.8500	37.8500	37.8500	+3.274%	9	2,091	-15.456%
2026-07-09	37.1500	37.1500	36.6500	36.6500	-10.061%	3	2,101	-12.688%
2026-07-08	41.4400	41.4400	40.7500	40.7500	-4.118%	5	2,103	-21.472%
2026-07-07	43.0500	43.1500	41.3000	42.5000	+6.570%	8	2,103	-24.706%
2026-07-06	40.1500	40.2000	39.5000	39.8800	-13.586%	22	2,104	-19.759%
2026-07-02	44.9100	46.8800	44.9100	46.1500	+9.881%	12	2,102	-30.661%
2026-07-01	40.6500	42.0000	39.6500	42.0000	+2.439%	40	2,102	-23.810%
2026-06-30	40.4500	41.0000	40.1000	41.0000	+7.330%	19	2,097	-21.951%
2026-06-29	41.9000	41.9000	38.1500	38.2000	+13.185%	25	2,096	-16.230%
2026-06-26	35.0500	35.0500	33.3000	33.7500	+0.746%	108	2,094	-5.185%
2026-06-25	29.9200	34.0000	29.9000	33.5000	-14.322%	41	2,126	-4.478%
2026-06-24	39.1500	40.6000	38.0000	39.1000	+6.250%	121	2,136	-18.159%
2026-06-23	37.0200	38.2500	35.3000	36.8000	+28.852%	70	2,163	-13.043%
2026-06-22	30.9200	30.9200	28.5500	28.5600	-1.347%	3	2,169	+12.045%
2026-06-18	30.6500	30.6500	28.9500	28.9500	-5.854%	16	1,996	+10.535%
2026-06-17	30.7000	30.8500	30.5000	30.7500	+0.820%	311	1,996	+4.065%
2026-06-16	30.5000	30.5000	30.5000	30.5000	-3.481%	1	1,996	+4.918%
2026-06-15	31.0200	31.6000	31.0200	31.6000	-7.113%	2	2,008	+1.266%
2026-06-12	37.7000	37.7000	34.0200	34.0200	-10.000%	22	2,008	-5.938%
2026-06-11	42.0000	42.0000	37.7500	37.8000	-9.287%	1,628	2,008	-15.344%
2026-06-10	41.6200	41.6700	41.6200	41.6700	+7.369%	26	652	-23.206%
2026-06-09	37.3000	41.4500	36.8000	38.8100	+18.867%	65	653	-17.547%
2026-06-08	32.3500	33.1600	32.2000	32.6500	-1.538%	45	635	-1.991%
2026-06-05	29.7000	33.1800	29.5000	33.1600	+25.606%	46	634	-3.498%
2026-06-04	27.1500	27.1500	26.4000	26.4000	+5.600%	3	635	+21.212%
2026-06-03	26.2500	26.2500	25.0000	25.0000	-7.407%	27	634	+28.000%
2026-06-02	27.4500	27.4500	27.0000	27.0000	-8.475%	2	631	+18.519%
2026-06-01	29.7000	30.5000	29.1500	29.5000	+21.649%	39	630	+8.475%
2026-05-29	24.6900	24.6900	24.2500	24.2500	-7.619%	5	608	+31.959%
2026-05-28	28.5000	28.5000	25.5000	26.2500	-12.500%	129	609	+21.905%
2026-05-27	29.1300	31.7300	29.1300	30.0000	+13.208%	46	532	+6.667%
2026-05-26	26.0000	26.5000	26.0000	26.5000	+2.913%	9	503	+20.755%
2026-05-22	25.8200	26.0700	25.5000	25.7500	-19.405%	5	498	+24.272%
2026-05-21	32.4400	32.4400	31.2000	31.9500	-6.987%	149	500	+0.156%
2026-05-20	35.5000	35.5000	34.3500	34.3500	-5.110%	11	500	-6.841%
2026-05-19	33.7800	36.3000	33.7800	36.2000	+8.060%	4	379	-11.602%
2026-05-18	36.5400	36.5400	33.2100	33.5000	+2.919%	77	379	-4.478%
2026-05-15	32.5500	32.5500	32.5500	32.5500	-1.094%	55	379	-1.690%
2026-05-14	32.5000	32.9100	31.9900	32.9100	+20.726%	29	271	-2.765%
2026-05-13	29.6600	29.6600	27.2600	27.2600	-11.637%	2	261	+17.388%
2026-05-12	25.7000	31.1800	25.7000	30.8500	+37.723%	91	261	+3.728%
2026-05-11	22.3000	23.0000	21.5400	22.4000	-7.054%	61	261	+42.857%
2026-05-08	25.5000	25.5000	22.7500	24.1000	-15.021%	47	232	+32.780%
2026-05-07	33.0200	33.0200	24.2900	28.3600	-9.595%	133	225	+12.835%
2026-05-06	31.9500	32.0100	30.5000	31.3700	-11.434%	31	165	+2.008%
2026-05-05	34.9500	35.5000	34.9000	35.4200	-9.179%	104	153	-9.656%
2026-05-01	39.0000	39.0000	39.0000	39.0000	+11.429%	1	134	-17.949%
2026-04-30	40.0000	40.0000	33.0000	35.0000	-40.048%	4	134	-8.571%
2026-04-28	58.3800	58.3800	58.3800	58.3800	+1.530%	1	132	-45.187%
2026-04-24	54.0000	57.5000	54.0000	57.5000	-9.449%	12	132	-44.348%
2026-04-20	63.5000	63.5000	63.5000	63.5000	-7.299%	1	120	-49.606%
2026-04-14	68.5000	68.5000	68.5000	68.5000	+8.817%	1	121	-53.285%
2026-03-04	63.2000	63.2000	62.9500	62.9500	-1.641%	2	120	-49.166%
2026-03-03	64.0000	64.0000	64.0000	64.0000	+7.257%	1	122	-50.000%
2026-02-20	59.6700	59.6700	59.6700	59.6700	+18.182%	2	123	-46.372%
2026-01-26	49.8800	50.4900	49.8800	50.4900	+35.726%	3	125	-36.621%
2025-12-18	37.2000	37.2000	37.2000	37.2000	+5.832%	6	124	-13.978%
2025-12-11	35.1500	35.1500	35.1500	35.1500	-7.864%	3	121	-8.962%
2025-12-04	38.1500	38.1500	38.1500	38.1500	+10.260%	2	121	-16.121%
2025-10-27	34.0000	34.6000	29.7500	34.6000	-22.334%	24	105	-7.514%
2025-10-09	44.2700	44.5500	44.2700	44.5500	+11.097%	2	105	-28.171%
2025-09-23	40.1000	40.1000	40.1000	40.1000	-3.373%	1	105	-20.200%
2025-09-19	41.1300	41.5100	41.1300	41.5000	+0.606%	102	109	-22.892%
2025-09-18	41.2500	41.2500	41.2500	41.2500	-9.440%	4	21	-22.424%
2025-09-08	45.6000	45.6000	45.5500	45.5500	-0.219%	3	19	-29.748%
2025-09-05	45.6500	45.6500	45.6500	45.6500	-16.773%	1	21	-29.901%
2025-08-04	54.8500	54.8500	54.8500	54.8500	+7.234%	1	22	-41.659%
2025-07-18	51.1000	51.1500	51.1000	51.1500	+1.791%	6	22	-37.439%
2025-07-15	50.2500	50.2500	50.2500	50.2500	+3.183%	1	22	-36.318%
2025-06-27	48.7000	48.7000	48.7000	48.7000	-8.113%	1	21	-34.292%
2025-06-23	53.0000	53.0000	53.0000	53.0000	+3.516%	1	21	-39.623%
2025-06-18	51.2000	51.2000	51.2000	51.2000	+2.400%	1	21	-37.500%
2025-06-17	50.3100	50.3100	50.0000	50.0000	-15.110%	5	21	-36.000%
2025-04-29	59.1000	59.1000	58.9000	58.9000	-8.824%	2	21	-45.671%
2025-04-09	64.6000	64.6000	64.6000	64.6000	+1.365%	1	22	-50.464%
2025-04-03	57.8800	63.7300	57.8800	63.7300	+20.291%	2	22	-49.788%
2025-03-12	54.3400	54.3400	52.9800	52.9800	+24.220%	2	22	-39.600%
2025-02-11	42.7000	42.9500	42.1500	42.6500	-0.234%	31	21	-24.971%
2025-01-23	42.7600	42.7600	42.7500	42.7500	-18.182%	2	34	-25.146%
2025-01-14	52.2500	52.2500	52.2500	52.2500	-1.042%	1	33	-38.756%
2024-12-11	52.8000	52.8000	52.8000	52.8000	+4.908%	1	33	-39.394%
2024-10-10	50.3300	50.3300	50.3300	50.3300	+1.166%	1	33	-36.420%
2024-09-26	49.7500	49.7500	49.7500	49.7500	-5.508%	2	32	-35.678%
2024-09-23	52.6500	52.6500	52.6500	52.6500	+8.445%	2	32	-39.221%
2024-09-19	48.6000	48.6000	48.5500	48.5500	0.000%	31	30	-34.089%