Dark

QCOM20270115P110
QCOM Jan 15 2027 110.00 Put (QCOM270115P00110000)
option OPRA

EOD

Jul 23, 2026

4.80+3.226%(+0.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.5000	4.8500	4.5000	4.8000	+3.226%	8	2,979	0.000%
2026-07-22	4.5500	4.6500	4.5500	4.6500	-4.124%	8	2,977	+3.226%
2026-07-21	4.8500	4.8500	4.8500	4.8500	+1.042%	1	2,975	-1.031%
2026-07-20	4.8000	4.8000	4.8000	4.8000	-6.796%	2	2,975	0.000%
2026-07-16	5.1700	5.1700	5.0500	5.1500	+8.421%	15	2,973	-6.796%
2026-07-14	4.0000	4.7500	4.0000	4.7500	+11.502%	61	2,980	+1.053%
2026-07-13	4.3300	4.4500	4.2600	4.2600	+7.848%	14	2,997	+12.676%
2026-07-09	3.9500	3.9500	3.9500	3.9500	-19.388%	3	2,987	+21.519%
2026-07-07	5.0400	5.1000	4.8000	4.9000	+2.083%	23	2,987	-2.041%
2026-07-06	4.9500	4.9500	4.8000	4.8000	-7.692%	13	2,987	0.000%
2026-07-02	5.2000	5.2000	5.2000	5.2000	+1.961%	4	2,972	-7.692%
2026-07-01	4.7500	5.1000	4.7000	5.1000	+5.590%	44	2,972	-5.882%
2026-06-30	4.8300	4.8300	4.8300	4.8300	+1.684%	10	2,942	-0.621%
2026-06-29	5.0000	5.0000	4.7500	4.7500	+23.377%	2	2,932	+1.053%
2026-06-26	3.8500	3.8500	3.8500	3.8500	+11.594%	2	2,931	+24.675%
2026-06-25	3.4500	3.4500	3.4500	3.4500	-26.596%	1	2,933	+39.130%
2026-06-24	4.7700	4.7900	4.4500	4.7000	+1.952%	32	2,932	+2.128%
2026-06-23	4.6100	4.6100	4.6100	4.6100	+19.740%	2	2,913	+4.121%
2026-06-17	3.8500	3.8500	3.8500	3.8500	+6.061%	20	2,893	+24.675%
2026-06-16	3.6300	3.6300	3.6300	3.6300	-8.333%	15	2,893	+32.231%
2026-06-15	3.9600	3.9600	3.9600	3.9600	-13.913%	15	2,898	+21.212%
2026-06-12	4.6000	4.6000	4.6000	4.6000	-14.815%	5	2,898	+4.348%
2026-06-11	5.9000	5.9100	5.4000	5.4000	-15.625%	24	2,898	-11.111%
2026-06-10	6.0700	6.4000	6.0700	6.4000	+16.364%	23	2,905	-25.000%
2026-06-09	4.7000	5.8500	4.7000	5.5000	+23.596%	15	2,882	-12.727%
2026-06-08	4.4500	4.4500	4.4500	4.4500	0.000%	2	2,872	+7.865%
2026-06-05	3.4000	4.4500	3.4000	4.4500	+30.882%	10	2,874	+7.865%
2026-06-04	3.4000	3.4000	3.4000	3.4000	0.000%	2	2,872	+41.176%
2026-06-03	3.3500	3.4000	3.3000	3.4000	-7.104%	426	2,870	+41.176%
2026-06-01	3.6000	3.6600	3.6000	3.6600	+22.000%	24	2,483	+31.148%
2026-05-29	3.0000	3.0000	3.0000	3.0000	-20.000%	3	2,484	+60.000%
2026-05-27	3.4000	3.7500	3.4000	3.7500	+51.822%	7	2,484	+28.000%
2026-05-22	2.4700	2.4700	2.4700	2.4700	-22.813%	1	2,477	+94.332%
2026-05-21	3.2600	3.2600	3.2000	3.2000	-3.904%	2	2,477	+50.000%
2026-05-20	3.3500	3.4500	3.3000	3.3300	-4.857%	102	2,477	+44.144%
2026-05-19	3.5000	3.5000	3.5000	3.5000	+25.899%	50	2,578	+37.143%
2026-05-14	2.5900	2.7800	2.5900	2.7800	+15.353%	11	2,578	+72.662%
2026-05-12	2.0100	2.5100	2.0100	2.4100	+15.311%	61	2,578	+99.170%
2026-05-11	2.0600	2.3400	1.8400	2.0900	+0.966%	833	2,578	+129.665%
2026-05-08	2.0000	2.3500	1.8000	2.0700	-7.175%	99	2,892	+131.884%
2026-05-07	2.8800	2.8800	2.2300	2.2300	-8.980%	103	2,905	+115.247%
2026-05-06	2.4500	2.4500	2.4500	2.4500	-22.222%	1	2,844	+95.918%
2026-05-05	3.1500	3.1500	3.1500	3.1500	+5.000%	1	2,844	+52.381%
2026-05-04	3.1000	3.1000	3.0000	3.0000	+11.111%	108	2,844	+60.000%
2026-05-01	2.5900	2.7400	2.5900	2.7000	-0.369%	8	2,839	+77.778%
2026-04-30	3.0000	3.0000	2.5900	2.7100	-38.409%	46	2,839	+77.122%
2026-04-29	4.6500	4.8000	4.4000	4.4000	-18.216%	184	2,849	+9.091%
2026-04-28	6.5400	6.5400	5.3700	5.3800	-4.779%	32	2,918	-10.781%
2026-04-27	5.0800	5.6500	5.0800	5.6500	-2.586%	11	2,897	-15.044%
2026-04-24	5.8100	6.0500	5.2500	5.8000	-9.798%	359	2,892	-17.241%
2026-04-21	6.4300	6.4300	6.4300	6.4300	-2.576%	2	2,871	-25.350%
2026-04-17	6.6900	6.6900	6.4700	6.6000	-7.692%	8	2,871	-27.273%
2026-04-16	8.1000	8.1000	7.1000	7.1500	-5.921%	6	2,875	-32.867%
2026-04-15	7.6000	7.6000	7.6000	7.6000	-5.000%	5	2,875	-36.842%
2026-04-14	7.9000	8.0000	7.9000	8.0000	-9.605%	7	2,870	-40.000%
2026-04-13	8.9400	8.9400	8.8500	8.8500	0.000%	12	2,870	-45.763%
2026-04-10	8.8500	8.8500	8.8500	8.8500	-1.117%	1	2,860	-45.763%
2026-04-09	9.3000	9.3000	8.9500	8.9500	-5.291%	2	2,859	-46.369%
2026-04-08	9.4500	9.4500	9.4500	9.4500	-9.309%	1	2,857	-49.206%
2026-04-07	10.2000	10.5000	10.2000	10.4200	+5.787%	48	2,857	-53.935%
2026-04-06	9.7000	10.0000	9.7000	9.8500	+3.575%	19	2,837	-51.269%
2026-04-02	10.0000	10.0000	9.5100	9.5100	+5.667%	140	2,803	-49.527%
2026-04-01	8.9500	9.0000	8.9500	9.0000	-6.736%	150	2,803	-46.667%
2026-03-30	9.5000	9.6500	9.5000	9.6500	+1.579%	2	2,953	-50.259%
2026-03-27	9.1500	9.5300	9.1500	9.5000	+7.345%	5	2,953	-49.474%
2026-03-25	8.8500	8.8500	8.8500	8.8500	-3.804%	1	2,952	-45.763%
2026-03-24	9.2000	9.2000	9.2000	9.2000	-1.075%	1	2,953	-47.826%
2026-03-23	8.4000	9.3000	8.4000	9.3000	+4.143%	4	2,953	-48.387%
2026-03-20	8.9000	8.9300	8.9000	8.9300	+1.477%	6	2,953	-46.249%
2026-03-19	8.7900	8.8000	8.7900	8.8000	-1.676%	5	2,955	-45.455%
2026-03-18	8.1500	8.9500	8.1500	8.9500	+13.291%	47	2,955	-46.369%
2026-03-17	7.9000	7.9000	7.9000	7.9000	-8.140%	300	2,915	-39.241%
2026-03-16	8.6000	8.6000	8.6000	8.6000	-4.444%	1	2,978	-44.186%
2026-03-12	8.5000	9.0000	8.5000	9.0000	+11.801%	5	2,977	-46.667%
2026-03-11	8.0500	8.0500	8.0500	8.0500	-1.589%	29	2,975	-40.373%
2026-03-09	8.2500	8.2500	8.1800	8.1800	+6.234%	2	2,973	-41.320%
2026-03-06	7.7000	7.7000	7.7000	7.7000	+4.336%	2	2,971	-37.662%
2026-03-03	7.6100	7.6100	7.3800	7.3800	+10.149%	13	2,969	-34.959%
2026-02-27	6.6000	6.7000	6.6000	6.7000	+3.876%	3	2,957	-28.358%
2026-02-20	6.7000	6.7000	6.4500	6.4500	+3.200%	3	2,957	-25.581%
2026-02-18	6.2500	6.2500	6.2500	6.2500	-17.219%	1	2,954	-23.200%
2026-02-13	7.5500	7.5500	7.5500	7.5500	+14.394%	3	2,951	-36.424%
2026-02-11	7.0000	7.0000	6.4400	6.6000	-10.931%	800	2,951	-27.273%
2026-02-09	7.4100	7.4100	7.4100	7.4100	-7.375%	1	2,651	-35.223%
2026-02-05	8.3000	8.3500	7.3900	8.0000	+35.593%	159	2,650	-40.000%
2026-02-04	5.7000	5.9000	5.7000	5.9000	-3.279%	34	2,501	-18.644%
2026-02-03	6.1000	6.1000	6.1000	6.1000	+12.546%	1	2,469	-21.311%
2026-01-30	5.4200	5.4200	5.4200	5.4200	+1.308%	2	2,469	-11.439%
2026-01-29	5.3500	5.3500	5.3500	5.3500	+0.943%	1	2,469	-10.280%
2026-01-28	5.3300	5.3300	5.3000	5.3000	+7.071%	5	2,469	-9.434%
2026-01-26	4.9500	4.9500	4.9500	4.9500	+4.211%	3	2,464	-3.030%
2026-01-23	4.7300	4.8100	4.7200	4.7500	0.000%	260	2,461	+1.053%
2026-01-22	4.7500	4.7500	4.7500	4.7500	-3.061%	10	2,220	+1.053%
2026-01-21	4.8500	4.9000	4.8500	4.9000	-1.010%	14	2,220	-2.041%
2026-01-20	4.5000	5.1000	4.5000	4.9500	+19.277%	320	2,215	-3.030%
2026-01-14	4.1500	4.1500	4.1500	4.1500	+1.220%	1	1,959	+15.663%
2026-01-13	3.9000	4.1000	3.9000	4.1000	+10.811%	65	1,959	+17.073%
2026-01-12	3.5500	3.7000	3.5500	3.7000	+4.520%	16	1,898	+29.730%
2026-01-02	3.5700	3.5700	3.5400	3.5400	-0.282%	4	1,884	+35.593%
2025-12-29	3.5500	3.5500	3.5500	3.5500	+0.852%	1	1,882	+35.211%
2025-12-24	3.6600	3.6600	3.5200	3.5200	+4.762%	10	1,875	+36.364%
2025-12-11	3.3600	3.3600	3.3600	3.3600	-41.053%	1	1,875	+42.857%
2025-11-18	5.7000	5.7000	5.7000	5.7000	+23.913%	5	1,876	-15.789%
2025-11-17	4.6000	4.6000	4.6000	4.6000	+3.604%	1	1,876	+4.348%
2025-11-07	4.4400	4.4400	4.4400	4.4400	+25.070%	1	1,875	+8.108%
2025-10-28	3.5500	3.5500	3.5500	3.5500	-30.392%	80	1,875	+35.211%
2025-10-14	5.1000	5.1000	5.1000	5.1000	-14.430%	2	1,795	-5.882%
2025-10-10	5.0000	5.9600	5.0000	5.9600	+45.366%	39	1,797	-19.463%
2025-10-06	4.1800	4.1800	4.1000	4.1000	-5.747%	21	1,790	+17.073%
2025-09-30	4.3500	4.3500	4.3500	4.3500	+14.474%	1	1,772	+10.345%
2025-09-22	3.8000	3.8000	3.8000	3.8000	-1.042%	30	1,772	+26.316%
2025-09-19	3.8400	3.8400	3.8400	3.8400	-1.538%	1	1,791	+25.000%
2025-09-18	3.9000	3.9000	3.9000	3.9000	-6.024%	1	1,791	+23.077%
2025-09-16	4.1500	4.1500	4.1500	4.1500	-12.262%	1	1,792	+15.663%
2025-09-11	4.7000	4.8000	4.6500	4.7300	-1.458%	97	1,793	+1.480%
2025-09-08	4.8000	4.8000	4.8000	4.8000	+5.263%	20	1,756	0.000%
2025-09-05	4.5000	4.5600	4.5000	4.5600	-8.800%	11	1,776	+5.263%
2025-09-04	4.9500	5.0000	4.9500	5.0000	-5.660%	20	1,782	-4.000%
2025-09-02	5.3000	5.3000	5.3000	5.3000	+11.579%	10	1,764	-9.434%
2025-08-29	4.8500	4.8500	4.7500	4.7500	-4.040%	13	1,757	+1.053%
2025-08-26	4.9500	4.9500	4.9500	4.9500	-1.980%	8	1,749	-3.030%
2025-08-22	5.0500	5.0500	5.0500	5.0500	-9.009%	3	1,749	-4.950%
2025-08-19	5.3000	5.5500	5.3000	5.5500	+5.714%	49	1,749	-13.514%
2025-08-18	5.0300	5.2500	4.9500	5.2500	-2.778%	51	1,738	-8.571%
2025-08-13	5.3800	5.4000	5.3800	5.4000	-14.961%	11	1,695	-11.111%
2025-08-11	6.3500	6.3500	6.3500	6.3500	-7.299%	1	1,695	-24.409%
2025-08-01	6.8500	6.8500	6.8500	6.8500	+4.580%	1	1,696	-29.927%
2025-07-31	6.4000	6.5500	6.4000	6.5500	+22.430%	137	1,695	-26.718%
2025-07-30	5.3500	5.3500	5.3500	5.3500	+0.943%	1	1,560	-10.280%
2025-07-28	5.3000	5.3000	5.3000	5.3000	-7.826%	4	1,559	-9.434%
2025-07-25	5.7500	5.7500	5.7500	5.7500	-6.504%	1,000	1,558	-16.522%
2025-07-21	6.1500	6.1500	6.1500	6.1500	-8.209%	3	558	-21.951%
2025-07-18	6.7000	6.7000	6.7000	6.7000	+8.943%	1	555	-28.358%
2025-07-03	5.7700	6.1500	5.7700	6.1500	0.000%	62	533	-21.951%
2025-07-02	6.2000	6.2500	6.1500	6.1500	-9.559%	21	533	-21.951%
2025-07-01	8.1000	8.1000	6.8000	6.8000	+7.595%	2	526	-29.412%
2025-06-30	6.9000	6.9000	6.3200	6.3200	+6.937%	2	526	-24.051%
2025-06-27	6.8500	6.9000	5.9100	5.9100	-13.848%	3	525	-18.782%
2025-06-25	7.6000	7.6000	6.8600	6.8600	-18.817%	2	526	-30.029%
2025-06-20	8.4500	8.4500	8.4500	8.4500	+11.184%	10	525	-43.195%
2025-06-10	7.6000	7.6000	7.6000	7.6000	-18.455%	3	525	-36.842%
2025-06-04	9.3200	9.3200	9.3200	9.3200	-0.214%	5	520	-48.498%
2025-05-27	9.3400	9.3400	9.3400	9.3400	-11.887%	77	520	-48.608%
2025-05-23	10.7200	10.7200	10.6000	10.6000	+7.614%	78	522	-54.717%
2025-05-22	9.8500	9.8500	9.8500	9.8500	+1.233%	3	522	-51.269%
2025-05-15	8.3000	9.7300	8.3000	9.7300	+8.715%	53	522	-50.668%
2025-05-12	8.9500	8.9500	8.9500	8.9500	-19.731%	1	522	-46.369%
2025-05-07	11.0200	11.1500	10.9000	11.1500	-2.364%	20	522	-56.951%
2025-05-02	11.4000	11.4300	11.4000	11.4200	-5.228%	20	541	-57.968%
2025-05-01	11.0000	12.0500	11.0000	12.0500	+22.959%	163	536	-60.166%
2025-04-29	9.8000	9.8000	9.8000	9.8000	+1.554%	3	507	-51.020%
2025-04-28	9.6500	9.6500	9.6500	9.6500	-3.500%	1	507	-50.259%
2025-04-25	9.9700	10.0000	9.9100	10.0000	-0.990%	314	507	-52.000%
2025-04-24	10.1000	10.1000	10.1000	10.1000	-8.927%	7	370	-52.475%
2025-04-23	11.4000	11.4000	10.9900	11.0900	+0.818%	264	370	-56.718%
2025-04-14	11.0000	11.0000	11.0000	11.0000	-13.386%	1	233	-56.364%
2025-04-08	12.7000	12.7000	12.7000	12.7000	-15.333%	1	232	-62.205%
2025-04-07	15.8500	15.8500	15.0000	15.0000	-1.316%	16	220	-68.000%
2025-04-04	12.3000	15.2000	12.3000	15.2000	+86.732%	44	220	-68.421%
2025-04-01	7.9000	8.2000	7.9000	8.1400	-0.245%	10	206	-41.032%
2025-03-31	8.2000	8.2000	8.1600	8.1600	+0.123%	2	203	-41.176%
2025-03-28	8.2000	8.2000	8.0900	8.1500	+14.789%	12	203	-41.104%
2025-03-19	7.1000	7.1000	7.1000	7.1000	-16.471%	1	202	-32.394%
2025-03-12	8.5000	8.5000	8.5000	8.5000	+47.826%	1	202	-43.529%
2025-02-24	5.7500	5.7500	5.7500	5.7500	+4.545%	1	201	-16.522%
2025-02-21	5.7500	5.7500	5.5000	5.5000	+15.546%	8	200	-12.727%
2025-02-19	4.8000	4.8000	4.7600	4.7600	-7.573%	3	202	+0.840%
2025-02-13	5.1500	5.1500	5.1500	5.1500	-10.435%	1	202	-6.796%
2025-02-05	5.7500	5.7500	5.7500	5.7500	-16.667%	1	202	-16.522%
2025-01-17	6.9000	6.9000	6.9000	6.9000	-4.828%	2	200	-30.435%
2025-01-16	7.0900	7.2500	7.0900	7.2500	+2.113%	4	200	-33.793%
2025-01-15	7.5000	7.5000	7.1000	7.1000	-21.111%	2	196	-32.394%
2024-12-30	9.0000	9.0000	9.0000	9.0000	-2.174%	1	195	-46.667%
2024-12-10	9.2000	9.2000	9.2000	9.2000	-6.122%	1	194	-47.826%
2024-11-20	9.8000	9.8000	9.8000	9.8000	+15.976%	2	195	-51.020%
2024-11-14	8.6300	8.6300	8.4500	8.4500	-11.239%	2	193	-43.195%
2024-10-24	9.5200	9.5200	9.5200	9.5200	-1.347%	1	193	-49.580%
2024-10-10	9.6500	9.6500	9.6500	9.6500	-5.392%	185	192	-50.259%
2024-10-08	10.2000	10.2000	10.2000	10.2000	0.000%	1	7	-52.941%
2024-10-02	10.2000	10.2000	10.2000	10.2000	+2.204%	1	6	-52.941%
2024-09-26	9.6100	9.9800	9.6100	9.9800	-4.038%	5	5	-51.904%
2024-09-24	10.4000	10.4000	10.4000	10.4000	-1.887%	1	5	-53.846%
2024-09-23	10.6000	10.6000	10.6000	10.6000	0.000%	4	4	-54.717%