Dark

QCOM20270115P105
QCOM Jan 15 2027 105.00 Put (QCOM270115P00105000)
option OPRA

EOD

Sep 10, 2026

0.7100-7.792%(-0.0600)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7900	0.7900	0.7100	0.7100	-7.792%	201	1,756	0.000%
2026-09-09	0.7100	0.7700	0.7100	0.7700	-14.444%	2	1,594	-7.792%
2026-09-08	0.3500	0.9000	0.3500	0.9000	+4.651%	3	1,592	-21.111%
2026-09-04	0.8600	0.8600	0.8600	0.8600	+3.614%	1	1,590	-17.442%
2026-09-02	0.8500	0.8500	0.8300	0.8300	-27.193%	2	1,590	-14.458%
2026-08-28	1.1000	1.1400	1.1000	1.1400	-19.149%	23	1,592	-37.719%
2026-08-26	1.4000	1.4100	1.4000	1.4100	-2.083%	2	1,589	-49.645%
2026-08-25	1.4400	1.4400	1.4400	1.4400	-5.882%	1	1,591	-50.694%
2026-08-24	1.6900	1.6900	1.5000	1.5300	-14.045%	12	1,590	-53.595%
2026-08-18	1.9100	1.9100	1.7800	1.7800	+7.879%	12	1,588	-60.112%
2026-08-14	1.6500	1.6500	1.6500	1.6500	-11.290%	1	1,580	-56.970%
2026-08-12	1.8000	1.8600	1.8000	1.8600	-11.848%	3	1,581	-61.828%
2026-08-11	2.0500	2.1100	2.0500	2.1100	-13.169%	30	1,582	-66.351%
2026-08-07	2.5100	2.5100	2.4300	2.4300	-26.364%	9	1,561	-70.782%
2026-08-06	3.2500	3.3000	3.0500	3.3000	-4.348%	6	1,553	-78.485%
2026-08-05	3.5100	3.5100	3.4500	3.4500	-25.806%	4	1,553	-79.420%
2026-08-03	4.6500	4.6500	4.6500	4.6500	+1.087%	3	1,551	-84.731%
2026-07-31	4.7000	4.7000	4.6000	4.6000	+7.728%	18	1,548	-84.565%
2026-07-30	5.0000	5.0000	4.1500	4.2700	+6.750%	3	1,548	-83.372%
2026-07-29	4.0000	4.0000	4.0000	4.0000	0.000%	5	1,545	-82.250%
2026-07-28	3.4800	4.0000	3.4800	4.0000	-1.235%	66	1,544	-82.250%
2026-07-23	4.0000	4.0500	4.0000	4.0500	+1.250%	40	1,498	-82.469%
2026-07-21	4.0000	4.0000	4.0000	4.0000	-6.977%	13	1,490	-82.250%
2026-07-20	4.2000	4.3000	4.2000	4.3000	+6.173%	8	1,490	-83.488%
2026-07-14	4.0500	4.0500	4.0500	4.0500	+17.391%	8	1,490	-82.469%
2026-07-13	3.5600	3.5600	3.4500	3.4500	-13.750%	4	1,490	-79.420%
2026-07-07	4.1500	4.1500	3.9500	4.0000	-2.439%	7	1,490	-82.250%
2026-06-30	3.6500	4.1000	3.6500	4.1000	+3.797%	2	1,490	-82.683%
2026-06-24	3.9500	4.0000	3.8500	3.9500	+9.722%	21	1,489	-82.025%
2026-06-23	3.6000	3.6000	3.6000	3.6000	+10.769%	1	1,484	-80.278%
2026-06-17	2.9900	3.2500	2.9900	3.2500	+7.261%	22	1,504	-78.154%
2026-06-16	3.0300	3.0300	3.0300	3.0300	-9.281%	20	1,504	-76.568%
2026-06-15	3.3400	3.3400	3.3400	3.3400	-32.661%	15	1,499	-78.743%
2026-06-11	4.9800	4.9800	4.9600	4.9600	-8.148%	105	1,499	-85.685%
2026-06-10	5.4000	5.4000	5.4000	5.4000	+47.139%	1	1,442	-86.852%
2026-06-08	3.6700	3.6700	3.6700	3.6700	-0.811%	1	1,441	-80.654%
2026-06-05	2.7500	3.7000	2.7500	3.7000	+34.545%	12	1,441	-80.811%
2026-06-03	2.7500	2.7500	2.7500	2.7500	+10.000%	414	1,430	-74.182%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-5.660%	9	1,016	-71.600%
2026-05-18	2.4000	2.6500	2.4000	2.6500	+11.814%	7	1,015	-73.208%
2026-05-14	2.7700	2.7700	2.3600	2.3700	+20.305%	32	1,017	-70.042%
2026-05-13	1.9700	1.9700	1.9700	1.9700	-6.190%	1	1,019	-63.959%
2026-05-12	2.1000	2.1000	2.1000	2.1000	+39.073%	5	1,019	-66.190%
2026-05-11	1.5100	1.5100	1.5100	1.5100	-16.111%	3	1,019	-52.980%
2026-05-08	1.7600	1.8000	1.4500	1.8000	-14.286%	9	1,022	-60.556%
2026-05-01	2.1000	2.1000	2.1000	2.1000	-28.082%	1	1,028	-66.190%
2026-04-30	2.9200	2.9200	2.9200	2.9200	-25.128%	2	1,028	-75.685%
2026-04-29	3.9000	3.9000	3.9000	3.9000	-14.847%	11	1,030	-81.795%
2026-04-24	4.6400	4.8500	4.5600	4.5800	-20.348%	297	1,019	-84.498%
2026-04-23	5.7000	5.7500	5.6000	5.7500	+9.524%	303	1,087	-87.652%
2026-04-22	5.2000	5.2500	5.2000	5.2500	-1.869%	59	1,390	-86.476%
2026-04-17	5.2700	5.3500	5.2700	5.3500	-6.305%	94	1,409	-86.729%
2026-04-16	6.6800	6.6800	5.7100	5.7100	-14.776%	5	1,408	-87.566%
2026-04-14	6.7000	6.7000	6.7000	6.7000	-8.345%	1	1,407	-89.403%
2026-04-13	7.3000	7.3500	7.3000	7.3100	+0.137%	28	1,406	-90.287%
2026-04-10	7.3000	7.3000	7.3000	7.3000	-5.195%	1	1,419	-90.274%
2026-04-09	7.7000	7.7000	7.7000	7.7000	-0.645%	1	1,418	-90.779%
2026-04-08	7.7500	7.7500	7.7500	7.7500	-8.284%	1	1,417	-90.839%
2026-04-07	8.4500	8.4500	8.4500	8.4500	+3.049%	1	1,417	-91.598%
2026-04-06	8.2000	8.2000	8.2000	8.2000	+3.797%	1	1,416	-91.341%
2026-04-02	7.9000	7.9000	7.9000	7.9000	-5.952%	15	1,419	-91.013%
2026-03-30	8.4000	8.4000	8.4000	8.4000	+9.948%	1	1,419	-91.548%
2026-03-23	7.6400	7.6400	7.6400	7.6400	+2.965%	5	1,418	-90.707%
2026-03-20	7.3500	7.5000	7.3500	7.4200	+0.952%	9	1,416	-90.431%
2026-03-19	7.3500	7.3500	7.3500	7.3500	0.000%	4	1,417	-90.340%
2026-03-18	7.3500	7.3500	7.3500	7.3500	+9.701%	2	1,414	-90.340%
2026-03-11	6.7000	6.7000	6.7000	6.7000	+2.290%	3	1,412	-89.403%
2026-03-06	6.4500	6.6000	6.3200	6.5500	+9.167%	12	1,409	-89.160%
2026-03-05	6.0000	6.0000	6.0000	6.0000	+6.952%	4	1,404	-88.167%
2026-02-23	5.4000	5.6100	5.4000	5.6100	-4.103%	11	1,400	-87.344%
2026-02-13	6.2500	6.2500	5.8500	5.8500	-1.182%	8	1,385	-87.863%
2026-02-12	6.1500	6.1500	5.9200	5.9200	+2.957%	3	1,385	-88.007%
2026-02-09	5.8000	5.8000	5.7500	5.7500	-10.296%	240	1,386	-87.652%
2026-02-06	6.1000	6.4100	6.1000	6.4100	-6.423%	5	1,171	-88.924%
2026-02-05	7.0100	7.0100	6.8500	6.8500	+37.000%	2	1,166	-89.635%
2026-02-04	4.7000	5.0000	4.7000	5.0000	+10.132%	8	1,165	-85.800%
2026-01-29	4.5400	4.5400	4.5400	4.5400	+5.581%	1	1,162	-84.361%
2026-01-28	4.3500	4.3500	4.3000	4.3000	+6.965%	6	1,162	-83.488%
2026-01-27	4.0200	4.0200	4.0200	4.0200	+0.500%	3	1,157	-82.338%
2026-01-23	4.2000	4.2000	4.0000	4.0000	+3.093%	23	1,157	-82.250%
2026-01-22	3.8800	3.8800	3.8800	3.8800	+0.779%	2	1,153	-81.701%
2026-01-16	3.7500	3.8500	3.7500	3.8500	+13.235%	4	1,149	-81.558%
2026-01-15	3.4000	3.4000	3.4000	3.4000	-5.556%	2	1,149	-79.118%
2026-01-14	3.1500	3.6000	3.1500	3.6000	+18.033%	2	1,149	-80.278%
2026-01-12	2.9100	3.0500	2.9100	3.0500	+3.741%	5	1,149	-76.721%
2025-12-10	2.9400	2.9400	2.9400	2.9400	-3.607%	2	1,149	-75.850%
2025-10-29	3.0500	3.0500	3.0500	3.0500	-4.688%	2	1,149	-76.721%
2025-10-28	2.6700	3.2000	2.6700	3.2000	+20.755%	664	1,147	-77.813%
2025-10-27	2.7200	2.7200	2.6500	2.6500	-25.141%	2	488	-73.208%
2025-10-24	3.5400	3.5400	3.5400	3.5400	+22.917%	3	488	-79.944%
2025-09-22	2.8700	2.8800	2.8700	2.8800	-11.385%	5	488	-75.347%
2025-09-18	3.2500	3.2500	3.2500	3.2500	-16.667%	10	488	-78.154%
2025-09-09	3.9000	3.9000	3.9000	3.9000	+4.000%	300	478	-81.795%
2025-09-05	3.7500	3.7500	3.7500	3.7500	-9.639%	1	193	-81.067%
2025-09-04	4.1500	4.1500	4.1500	4.1500	+2.469%	14	193	-82.892%
2025-08-26	4.2800	4.2800	4.0500	4.0500	-8.989%	6	193	-82.469%
2025-08-25	4.4500	4.4500	4.4500	4.4500	+1.136%	1	193	-84.045%
2025-08-19	4.4500	4.4500	4.4000	4.4000	-10.387%	122	193	-83.864%
2025-07-31	4.9100	4.9100	4.9100	4.9100	+6.739%	1	100	-85.540%
2025-07-30	4.6000	4.6000	4.6000	4.6000	+2.222%	1	99	-84.565%
2025-07-29	4.5000	4.5000	4.5000	4.5000	-7.787%	15	98	-84.222%
2025-07-24	4.8800	4.8800	4.8800	4.8800	-12.857%	1	113	-85.451%
2025-07-18	5.6000	5.6000	5.6000	5.6000	0.000%	1	113	-87.321%
2025-07-11	5.6000	5.6000	5.6000	5.6000	+8.738%	15	114	-87.321%
2025-07-03	5.1500	5.1500	5.1500	5.1500	-11.966%	1	128	-86.214%
2025-06-27	5.9500	5.9500	5.8500	5.8500	-9.443%	2	128	-87.863%
2025-06-24	6.4600	6.4600	6.4600	6.4600	-2.417%	2	128	-89.009%
2025-06-23	6.6200	6.6200	6.6200	6.6200	-2.647%	2	130	-89.275%
2025-06-16	6.8000	6.8000	6.8000	6.8000	+3.030%	1	132	-89.559%
2025-06-10	6.8000	6.8000	6.6000	6.6000	-20.482%	32	132	-89.242%
2025-05-27	8.5000	8.5000	8.3000	8.3000	+7.097%	16	145	-91.446%
2025-05-15	7.7500	7.7500	7.7500	7.7500	+3.471%	1	130	-90.839%
2025-05-14	7.7000	7.7000	7.4900	7.4900	-16.778%	2	130	-90.521%
2025-05-08	9.0000	9.0000	9.0000	9.0000	-5.263%	40	129	-92.111%
2025-05-07	9.5000	9.5000	9.5000	9.5000	-7.767%	10	161	-92.526%
2025-05-06	10.3000	10.3000	10.3000	10.3000	+6.186%	5	171	-93.107%
2025-05-02	10.3000	10.3000	9.7000	9.7000	-7.619%	60	166	-92.680%
2025-05-01	9.8500	10.5000	9.8000	10.5000	+12.903%	122	136	-93.238%
2025-04-23	9.3000	9.3000	9.3000	9.3000	-10.577%	1	62	-92.366%
2025-04-15	10.4000	10.4000	10.4000	10.4000	-9.170%	2	61	-93.173%
2025-04-11	11.4500	11.4500	11.4500	11.4500	+5.046%	8	59	-93.799%
2025-04-10	10.9000	10.9000	10.9000	10.9000	-29.541%	1	55	-93.486%
2025-04-08	12.0700	15.4700	12.0700	15.4700	+19.000%	4	54	-95.410%
2025-04-07	13.0000	13.0000	13.0000	13.0000	+1.167%	4	54	-94.538%
2025-04-04	12.9900	12.9900	12.8500	12.8500	+80.986%	4	52	-94.475%
2025-04-01	7.0000	7.1000	6.9300	7.1000	+1.574%	4	53	-90.000%
2025-03-31	7.0200	7.0200	6.9900	6.9900	+0.866%	2	53	-89.843%
2025-03-28	6.9500	6.9500	6.9300	6.9300	+6.615%	4	53	-89.755%
2025-03-14	6.5000	6.5000	6.5000	6.5000	-12.162%	30	53	-89.077%
2025-03-11	7.5000	7.5000	7.4000	7.4000	+3.641%	2	41	-90.405%
2025-03-04	7.1500	7.1500	7.1400	7.1400	+16.098%	21	39	-90.056%
2025-03-03	6.1500	6.1500	6.1500	6.1500	+18.269%	1	19	-88.455%
2025-02-24	5.1200	5.2000	5.1200	5.2000	+30.653%	2	19	-86.346%
2025-02-19	3.9800	3.9800	3.9800	3.9800	-11.556%	2	18	-82.161%
2025-02-12	4.5000	4.5000	4.5000	4.5000	-9.091%	1	16	-84.222%
2025-01-29	4.9500	4.9500	4.9500	4.9500	+3.992%	1	15	-85.657%
2025-01-23	4.7600	4.7600	4.7600	4.7600	-7.573%	1	14	-85.084%
2025-01-22	5.1500	5.1500	5.1500	5.1500	-27.972%	1	13	-86.214%
2025-01-14	7.1500	7.1500	7.1500	7.1500	-4.667%	1	13	-90.070%
2024-11-15	7.4500	7.5000	7.4500	7.5000	-15.254%	20	12	-90.533%
2024-10-08	8.8500	8.8500	8.8500	8.8500	0.000%	2	2	-91.977%