Dark

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

EOD

Sep 10, 2026

1.06+0.952%(+0.01)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0800	1.0800	1.0600	1.0600	+0.952%	102	3,855	0.000%
2026-09-09	1.1100	1.1100	1.0500	1.0500	+0.962%	3	3,855	+0.952%
2026-09-08	0.5200	1.0400	0.5200	1.0400	-8.772%	5	3,854	+1.923%
2026-09-04	1.1400	1.1400	1.1400	1.1400	-0.870%	6	3,850	-7.018%
2026-09-02	1.3100	1.3400	1.1500	1.1500	-20.690%	17	3,850	-7.826%
2026-09-01	1.4500	1.4500	1.4500	1.4500	+14.173%	1	3,854	-26.897%
2026-08-31	1.2700	1.2700	1.2700	1.2700	-16.993%	3	3,853	-16.535%
2026-08-28	1.4900	1.5300	1.4200	1.5300	-1.290%	15	3,856	-30.719%
2026-08-27	1.6500	1.6500	1.5500	1.5500	-18.848%	4	3,851	-31.613%
2026-08-25	1.9500	2.0200	1.9000	1.9100	-9.048%	8	3,849	-44.503%
2026-08-24	2.2300	2.2300	2.1000	2.1000	+9.948%	2	3,852	-49.524%
2026-08-20	1.9100	1.9100	1.9100	1.9100	-6.829%	2	3,852	-44.503%
2026-08-19	2.2600	2.2600	2.0500	2.0500	-13.136%	4	3,852	-48.293%
2026-08-18	2.5400	2.5400	2.3600	2.3600	-9.579%	104	3,855	-55.085%
2026-08-13	2.4000	2.6100	2.4000	2.6100	+9.205%	3	3,751	-59.387%
2026-08-12	2.5000	2.5100	2.3900	2.3900	-11.481%	239	3,753	-55.649%
2026-08-11	2.7000	2.7800	2.7000	2.7000	-8.163%	8	3,754	-60.741%
2026-08-10	3.0200	3.0200	2.8900	2.9400	-4.545%	9	3,750	-63.946%
2026-08-07	3.5900	3.5900	3.0800	3.0800	-20.207%	16	3,749	-65.584%
2026-08-06	4.1500	4.1500	3.8600	3.8600	-11.872%	4	3,752	-72.539%
2026-08-05	4.2400	4.4000	4.2000	4.3800	+2.098%	4	3,754	-75.799%
2026-08-04	4.7000	4.7000	4.2900	4.2900	-25.000%	57	3,754	-75.291%
2026-08-03	6.3000	6.3000	5.7200	5.7200	+0.351%	5	3,754	-81.469%
2026-07-31	5.6600	5.7300	5.6300	5.7000	+7.547%	9	3,750	-81.404%
2026-07-30	5.8300	6.0000	5.1500	5.3000	+12.766%	86	3,742	-80.000%
2026-07-29	5.0500	5.0500	4.7000	4.7000	-6.000%	703	3,675	-77.447%
2026-07-28	4.9000	5.0000	4.9000	5.0000	+4.167%	37	2,998	-78.800%
2026-07-23	4.5000	4.8500	4.5000	4.8000	+3.226%	8	2,979	-77.917%
2026-07-22	4.5500	4.6500	4.5500	4.6500	-4.124%	8	2,977	-77.204%
2026-07-21	4.8500	4.8500	4.8500	4.8500	+1.042%	1	2,975	-78.144%
2026-07-20	4.8000	4.8000	4.8000	4.8000	-6.796%	2	2,975	-77.917%
2026-07-16	5.1700	5.1700	5.0500	5.1500	+8.421%	15	2,973	-79.417%
2026-07-14	4.0000	4.7500	4.0000	4.7500	+11.502%	61	2,980	-77.684%
2026-07-13	4.3300	4.4500	4.2600	4.2600	+7.848%	14	2,997	-75.117%
2026-07-09	3.9500	3.9500	3.9500	3.9500	-19.388%	3	2,987	-73.165%
2026-07-07	5.0400	5.1000	4.8000	4.9000	+2.083%	23	2,987	-78.367%
2026-07-06	4.9500	4.9500	4.8000	4.8000	-7.692%	13	2,987	-77.917%
2026-07-02	5.2000	5.2000	5.2000	5.2000	+1.961%	4	2,972	-79.615%
2026-07-01	4.7500	5.1000	4.7000	5.1000	+5.590%	44	2,972	-79.216%
2026-06-30	4.8300	4.8300	4.8300	4.8300	+1.684%	10	2,942	-78.054%
2026-06-29	5.0000	5.0000	4.7500	4.7500	+23.377%	2	2,932	-77.684%
2026-06-26	3.8500	3.8500	3.8500	3.8500	+11.594%	2	2,931	-72.468%
2026-06-25	3.4500	3.4500	3.4500	3.4500	-26.596%	1	2,933	-69.275%
2026-06-24	4.7700	4.7900	4.4500	4.7000	+1.952%	32	2,932	-77.447%
2026-06-23	4.6100	4.6100	4.6100	4.6100	+19.740%	2	2,913	-77.007%
2026-06-17	3.8500	3.8500	3.8500	3.8500	+6.061%	20	2,893	-72.468%
2026-06-16	3.6300	3.6300	3.6300	3.6300	-8.333%	15	2,893	-70.799%
2026-06-15	3.9600	3.9600	3.9600	3.9600	-13.913%	15	2,898	-73.232%
2026-06-12	4.6000	4.6000	4.6000	4.6000	-14.815%	5	2,898	-76.957%
2026-06-11	5.9000	5.9100	5.4000	5.4000	-15.625%	24	2,898	-80.370%
2026-06-10	6.0700	6.4000	6.0700	6.4000	+16.364%	23	2,905	-83.438%
2026-06-09	4.7000	5.8500	4.7000	5.5000	+23.596%	15	2,882	-80.727%
2026-06-08	4.4500	4.4500	4.4500	4.4500	0.000%	2	2,872	-76.180%
2026-06-05	3.4000	4.4500	3.4000	4.4500	+30.882%	10	2,874	-76.180%
2026-06-04	3.4000	3.4000	3.4000	3.4000	0.000%	2	2,872	-68.824%
2026-06-03	3.3500	3.4000	3.3000	3.4000	-7.104%	426	2,870	-68.824%
2026-06-01	3.6000	3.6600	3.6000	3.6600	+22.000%	24	2,483	-71.038%
2026-05-29	3.0000	3.0000	3.0000	3.0000	-20.000%	3	2,484	-64.667%
2026-05-27	3.4000	3.7500	3.4000	3.7500	+51.822%	7	2,484	-71.733%
2026-05-22	2.4700	2.4700	2.4700	2.4700	-22.813%	1	2,477	-57.085%
2026-05-21	3.2600	3.2600	3.2000	3.2000	-3.904%	2	2,477	-66.875%
2026-05-20	3.3500	3.4500	3.3000	3.3300	-4.857%	102	2,477	-68.168%
2026-05-19	3.5000	3.5000	3.5000	3.5000	+25.899%	50	2,578	-69.714%
2026-05-14	2.5900	2.7800	2.5900	2.7800	+15.353%	11	2,578	-61.871%
2026-05-12	2.0100	2.5100	2.0100	2.4100	+15.311%	61	2,578	-56.017%
2026-05-11	2.0600	2.3400	1.8400	2.0900	+0.966%	833	2,578	-49.282%
2026-05-08	2.0000	2.3500	1.8000	2.0700	-7.175%	99	2,892	-48.792%
2026-05-07	2.8800	2.8800	2.2300	2.2300	-8.980%	103	2,905	-52.466%
2026-05-06	2.4500	2.4500	2.4500	2.4500	-22.222%	1	2,844	-56.735%
2026-05-05	3.1500	3.1500	3.1500	3.1500	+5.000%	1	2,844	-66.349%
2026-05-04	3.1000	3.1000	3.0000	3.0000	+11.111%	108	2,844	-64.667%
2026-05-01	2.5900	2.7400	2.5900	2.7000	-0.369%	8	2,839	-60.741%
2026-04-30	3.0000	3.0000	2.5900	2.7100	-38.409%	46	2,839	-60.886%
2026-04-29	4.6500	4.8000	4.4000	4.4000	-18.216%	184	2,849	-75.909%
2026-04-28	6.5400	6.5400	5.3700	5.3800	-4.779%	32	2,918	-80.297%
2026-04-27	5.0800	5.6500	5.0800	5.6500	-2.586%	11	2,897	-81.239%
2026-04-24	5.8100	6.0500	5.2500	5.8000	-9.798%	359	2,892	-81.724%
2026-04-21	6.4300	6.4300	6.4300	6.4300	-2.576%	2	2,871	-83.515%
2026-04-17	6.6900	6.6900	6.4700	6.6000	-7.692%	8	2,871	-83.939%
2026-04-16	8.1000	8.1000	7.1000	7.1500	-5.921%	6	2,875	-85.175%
2026-04-15	7.6000	7.6000	7.6000	7.6000	-5.000%	5	2,875	-86.053%
2026-04-14	7.9000	8.0000	7.9000	8.0000	-9.605%	7	2,870	-86.750%
2026-04-13	8.9400	8.9400	8.8500	8.8500	0.000%	12	2,870	-88.023%
2026-04-10	8.8500	8.8500	8.8500	8.8500	-1.117%	1	2,860	-88.023%
2026-04-09	9.3000	9.3000	8.9500	8.9500	-5.291%	2	2,859	-88.156%
2026-04-08	9.4500	9.4500	9.4500	9.4500	-9.309%	1	2,857	-88.783%
2026-04-07	10.2000	10.5000	10.2000	10.4200	+5.787%	48	2,857	-89.827%
2026-04-06	9.7000	10.0000	9.7000	9.8500	+3.575%	19	2,837	-89.239%
2026-04-02	10.0000	10.0000	9.5100	9.5100	+5.667%	140	2,803	-88.854%
2026-04-01	8.9500	9.0000	8.9500	9.0000	-6.736%	150	2,803	-88.222%
2026-03-30	9.5000	9.6500	9.5000	9.6500	+1.579%	2	2,953	-89.016%
2026-03-27	9.1500	9.5300	9.1500	9.5000	+7.345%	5	2,953	-88.842%
2026-03-25	8.8500	8.8500	8.8500	8.8500	-3.804%	1	2,952	-88.023%
2026-03-24	9.2000	9.2000	9.2000	9.2000	-1.075%	1	2,953	-88.478%
2026-03-23	8.4000	9.3000	8.4000	9.3000	+4.143%	4	2,953	-88.602%
2026-03-20	8.9000	8.9300	8.9000	8.9300	+1.477%	6	2,953	-88.130%
2026-03-19	8.7900	8.8000	8.7900	8.8000	-1.676%	5	2,955	-87.955%
2026-03-18	8.1500	8.9500	8.1500	8.9500	+13.291%	47	2,955	-88.156%
2026-03-17	7.9000	7.9000	7.9000	7.9000	-8.140%	300	2,915	-86.582%
2026-03-16	8.6000	8.6000	8.6000	8.6000	-4.444%	1	2,978	-87.674%
2026-03-12	8.5000	9.0000	8.5000	9.0000	+11.801%	5	2,977	-88.222%
2026-03-11	8.0500	8.0500	8.0500	8.0500	-1.589%	29	2,975	-86.832%
2026-03-09	8.2500	8.2500	8.1800	8.1800	+6.234%	2	2,973	-87.042%
2026-03-06	7.7000	7.7000	7.7000	7.7000	+4.336%	2	2,971	-86.234%
2026-03-03	7.6100	7.6100	7.3800	7.3800	+10.149%	13	2,969	-85.637%
2026-02-27	6.6000	6.7000	6.6000	6.7000	+3.876%	3	2,957	-84.179%
2026-02-20	6.7000	6.7000	6.4500	6.4500	+3.200%	3	2,957	-83.566%
2026-02-18	6.2500	6.2500	6.2500	6.2500	-17.219%	1	2,954	-83.040%
2026-02-13	7.5500	7.5500	7.5500	7.5500	+14.394%	3	2,951	-85.960%
2026-02-11	7.0000	7.0000	6.4400	6.6000	-10.931%	800	2,951	-83.939%
2026-02-09	7.4100	7.4100	7.4100	7.4100	-7.375%	1	2,651	-85.695%
2026-02-05	8.3000	8.3500	7.3900	8.0000	+35.593%	159	2,650	-86.750%
2026-02-04	5.7000	5.9000	5.7000	5.9000	-3.279%	34	2,501	-82.034%
2026-02-03	6.1000	6.1000	6.1000	6.1000	+12.546%	1	2,469	-82.623%
2026-01-30	5.4200	5.4200	5.4200	5.4200	+1.308%	2	2,469	-80.443%
2026-01-29	5.3500	5.3500	5.3500	5.3500	+0.943%	1	2,469	-80.187%
2026-01-28	5.3300	5.3300	5.3000	5.3000	+7.071%	5	2,469	-80.000%
2026-01-26	4.9500	4.9500	4.9500	4.9500	+4.211%	3	2,464	-78.586%
2026-01-23	4.7300	4.8100	4.7200	4.7500	0.000%	260	2,461	-77.684%
2026-01-22	4.7500	4.7500	4.7500	4.7500	-3.061%	10	2,220	-77.684%
2026-01-21	4.8500	4.9000	4.8500	4.9000	-1.010%	14	2,220	-78.367%
2026-01-20	4.5000	5.1000	4.5000	4.9500	+19.277%	320	2,215	-78.586%
2026-01-14	4.1500	4.1500	4.1500	4.1500	+1.220%	1	1,959	-74.458%
2026-01-13	3.9000	4.1000	3.9000	4.1000	+10.811%	65	1,959	-74.146%
2026-01-12	3.5500	3.7000	3.5500	3.7000	+4.520%	16	1,898	-71.351%
2026-01-02	3.5700	3.5700	3.5400	3.5400	-0.282%	4	1,884	-70.056%
2025-12-29	3.5500	3.5500	3.5500	3.5500	+0.852%	1	1,882	-70.141%
2025-12-24	3.6600	3.6600	3.5200	3.5200	+4.762%	10	1,875	-69.886%
2025-12-11	3.3600	3.3600	3.3600	3.3600	-41.053%	1	1,875	-68.452%
2025-11-18	5.7000	5.7000	5.7000	5.7000	+23.913%	5	1,876	-81.404%
2025-11-17	4.6000	4.6000	4.6000	4.6000	+3.604%	1	1,876	-76.957%
2025-11-07	4.4400	4.4400	4.4400	4.4400	+25.070%	1	1,875	-76.126%
2025-10-28	3.5500	3.5500	3.5500	3.5500	-30.392%	80	1,875	-70.141%
2025-10-14	5.1000	5.1000	5.1000	5.1000	-14.430%	2	1,795	-79.216%
2025-10-10	5.0000	5.9600	5.0000	5.9600	+45.366%	39	1,797	-82.215%
2025-10-06	4.1800	4.1800	4.1000	4.1000	-5.747%	21	1,790	-74.146%
2025-09-30	4.3500	4.3500	4.3500	4.3500	+14.474%	1	1,772	-75.632%
2025-09-22	3.8000	3.8000	3.8000	3.8000	-1.042%	30	1,772	-72.105%
2025-09-19	3.8400	3.8400	3.8400	3.8400	-1.538%	1	1,791	-72.396%
2025-09-18	3.9000	3.9000	3.9000	3.9000	-6.024%	1	1,791	-72.821%
2025-09-16	4.1500	4.1500	4.1500	4.1500	-12.262%	1	1,792	-74.458%
2025-09-11	4.7000	4.8000	4.6500	4.7300	-1.458%	97	1,793	-77.590%
2025-09-08	4.8000	4.8000	4.8000	4.8000	+5.263%	20	1,756	-77.917%
2025-09-05	4.5000	4.5600	4.5000	4.5600	-8.800%	11	1,776	-76.754%
2025-09-04	4.9500	5.0000	4.9500	5.0000	-5.660%	20	1,782	-78.800%
2025-09-02	5.3000	5.3000	5.3000	5.3000	+11.579%	10	1,764	-80.000%
2025-08-29	4.8500	4.8500	4.7500	4.7500	-4.040%	13	1,757	-77.684%
2025-08-26	4.9500	4.9500	4.9500	4.9500	-1.980%	8	1,749	-78.586%
2025-08-22	5.0500	5.0500	5.0500	5.0500	-9.009%	3	1,749	-79.010%
2025-08-19	5.3000	5.5500	5.3000	5.5500	+5.714%	49	1,749	-80.901%
2025-08-18	5.0300	5.2500	4.9500	5.2500	-2.778%	51	1,738	-79.810%
2025-08-13	5.3800	5.4000	5.3800	5.4000	-14.961%	11	1,695	-80.370%
2025-08-11	6.3500	6.3500	6.3500	6.3500	-7.299%	1	1,695	-83.307%
2025-08-01	6.8500	6.8500	6.8500	6.8500	+4.580%	1	1,696	-84.526%
2025-07-31	6.4000	6.5500	6.4000	6.5500	+22.430%	137	1,695	-83.817%
2025-07-30	5.3500	5.3500	5.3500	5.3500	+0.943%	1	1,560	-80.187%
2025-07-28	5.3000	5.3000	5.3000	5.3000	-7.826%	4	1,559	-80.000%
2025-07-25	5.7500	5.7500	5.7500	5.7500	-6.504%	1,000	1,558	-81.565%
2025-07-21	6.1500	6.1500	6.1500	6.1500	-8.209%	3	558	-82.764%
2025-07-18	6.7000	6.7000	6.7000	6.7000	+8.943%	1	555	-84.179%
2025-07-03	5.7700	6.1500	5.7700	6.1500	0.000%	62	533	-82.764%
2025-07-02	6.2000	6.2500	6.1500	6.1500	-9.559%	21	533	-82.764%
2025-07-01	8.1000	8.1000	6.8000	6.8000	+7.595%	2	526	-84.412%
2025-06-30	6.9000	6.9000	6.3200	6.3200	+6.937%	2	526	-83.228%
2025-06-27	6.8500	6.9000	5.9100	5.9100	-13.848%	3	525	-82.064%
2025-06-25	7.6000	7.6000	6.8600	6.8600	-18.817%	2	526	-84.548%
2025-06-20	8.4500	8.4500	8.4500	8.4500	+11.184%	10	525	-87.456%
2025-06-10	7.6000	7.6000	7.6000	7.6000	-18.455%	3	525	-86.053%
2025-06-04	9.3200	9.3200	9.3200	9.3200	-0.214%	5	520	-88.627%
2025-05-27	9.3400	9.3400	9.3400	9.3400	-11.887%	77	520	-88.651%
2025-05-23	10.7200	10.7200	10.6000	10.6000	+7.614%	78	522	-90.000%
2025-05-22	9.8500	9.8500	9.8500	9.8500	+1.233%	3	522	-89.239%
2025-05-15	8.3000	9.7300	8.3000	9.7300	+8.715%	53	522	-89.106%
2025-05-12	8.9500	8.9500	8.9500	8.9500	-19.731%	1	522	-88.156%
2025-05-07	11.0200	11.1500	10.9000	11.1500	-2.364%	20	522	-90.493%
2025-05-02	11.4000	11.4300	11.4000	11.4200	-5.228%	20	541	-90.718%
2025-05-01	11.0000	12.0500	11.0000	12.0500	+22.959%	163	536	-91.203%
2025-04-29	9.8000	9.8000	9.8000	9.8000	+1.554%	3	507	-89.184%
2025-04-28	9.6500	9.6500	9.6500	9.6500	-3.500%	1	507	-89.016%
2025-04-25	9.9700	10.0000	9.9100	10.0000	-0.990%	314	507	-89.400%
2025-04-24	10.1000	10.1000	10.1000	10.1000	-8.927%	7	370	-89.505%
2025-04-23	11.4000	11.4000	10.9900	11.0900	+0.818%	264	370	-90.442%
2025-04-14	11.0000	11.0000	11.0000	11.0000	-13.386%	1	233	-90.364%
2025-04-08	12.7000	12.7000	12.7000	12.7000	-15.333%	1	232	-91.654%
2025-04-07	15.8500	15.8500	15.0000	15.0000	-1.316%	16	220	-92.933%
2025-04-04	12.3000	15.2000	12.3000	15.2000	+86.732%	44	220	-93.026%
2025-04-01	7.9000	8.2000	7.9000	8.1400	-0.245%	10	206	-86.978%
2025-03-31	8.2000	8.2000	8.1600	8.1600	+0.123%	2	203	-87.010%
2025-03-28	8.2000	8.2000	8.0900	8.1500	+14.789%	12	203	-86.994%
2025-03-19	7.1000	7.1000	7.1000	7.1000	-16.471%	1	202	-85.070%
2025-03-12	8.5000	8.5000	8.5000	8.5000	+47.826%	1	202	-87.529%
2025-02-24	5.7500	5.7500	5.7500	5.7500	+4.545%	1	201	-81.565%
2025-02-21	5.7500	5.7500	5.5000	5.5000	+15.546%	8	200	-80.727%
2025-02-19	4.8000	4.8000	4.7600	4.7600	-7.573%	3	202	-77.731%
2025-02-13	5.1500	5.1500	5.1500	5.1500	-10.435%	1	202	-79.417%
2025-02-05	5.7500	5.7500	5.7500	5.7500	-16.667%	1	202	-81.565%
2025-01-17	6.9000	6.9000	6.9000	6.9000	-4.828%	2	200	-84.638%
2025-01-16	7.0900	7.2500	7.0900	7.2500	+2.113%	4	200	-85.379%
2025-01-15	7.5000	7.5000	7.1000	7.1000	-21.111%	2	196	-85.070%
2024-12-30	9.0000	9.0000	9.0000	9.0000	-2.174%	1	195	-88.222%
2024-12-10	9.2000	9.2000	9.2000	9.2000	-6.122%	1	194	-88.478%
2024-11-20	9.8000	9.8000	9.8000	9.8000	+15.976%	2	195	-89.184%
2024-11-14	8.6300	8.6300	8.4500	8.4500	-11.239%	2	193	-87.456%
2024-10-24	9.5200	9.5200	9.5200	9.5200	-1.347%	1	193	-88.866%
2024-10-10	9.6500	9.6500	9.6500	9.6500	-5.392%	185	192	-89.016%
2024-10-08	10.2000	10.2000	10.2000	10.2000	0.000%	1	7	-89.608%
2024-10-02	10.2000	10.2000	10.2000	10.2000	+2.204%	1	6	-89.608%
2024-09-26	9.6100	9.9800	9.6100	9.9800	-4.038%	5	5	-89.379%
2024-09-24	10.4000	10.4000	10.4000	10.4000	-1.887%	1	5	-89.808%
2024-09-23	10.6000	10.6000	10.6000	10.6000	0.000%	4	4	-90.000%