Dark

QCOM20270115P115
QCOM Jan 15 2027 115.00 Put (QCOM270115P00115000)
option OPRA

EOD

Sep 10, 2026

1.47-1.342%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4700	1.4700	1.4700	1.4700	-1.342%	1	2,858	0.000%
2026-09-09	1.4000	1.4900	1.4000	1.4900	-0.667%	318	2,859	-1.342%
2026-09-04	1.4700	1.5000	1.4700	1.5000	-10.180%	3	2,606	-2.000%
2026-09-02	1.7000	1.7000	1.6300	1.6700	-1.183%	22	2,606	-11.976%
2026-09-01	1.6900	1.6900	1.6900	1.6900	-17.961%	1	2,586	-13.018%
2026-08-28	2.1600	2.1600	2.0600	2.0600	-1.905%	2	2,586	-28.641%
2026-08-27	2.1000	2.1000	2.1000	2.1000	-16.996%	1	2,585	-30.000%
2026-08-26	2.5300	2.5300	2.5300	2.5300	-2.692%	15	2,585	-41.897%
2026-08-25	2.5000	2.6000	2.5000	2.6000	-6.137%	14	2,585	-43.462%
2026-08-21	2.5900	2.8300	2.5900	2.7700	+3.358%	4	2,579	-46.931%
2026-08-20	2.5900	2.6800	2.5900	2.6800	-10.067%	2	2,578	-45.149%
2026-08-17	2.7700	2.9800	2.7500	2.9800	-0.667%	26	2,576	-50.671%
2026-08-13	3.2000	3.2000	3.0000	3.0000	-4.762%	3	2,565	-51.000%
2026-08-12	3.1500	3.2000	3.1500	3.1500	-11.268%	22	2,565	-53.333%
2026-08-11	3.5500	3.5500	3.5500	3.5500	-14.458%	1	2,555	-58.592%
2026-08-07	4.1500	4.1500	4.1500	4.1500	-15.306%	2	2,555	-64.578%
2026-08-06	5.2500	5.2500	4.9000	4.9000	-8.411%	135	2,555	-70.000%
2026-08-05	5.5500	5.6500	5.3500	5.3500	+2.885%	7	2,426	-72.523%
2026-08-04	5.9000	5.9000	5.2000	5.2000	-26.761%	26	2,426	-71.731%
2026-08-03	7.2500	7.2500	7.0500	7.1000	+2.158%	20	2,406	-79.296%
2026-07-31	7.0000	7.0600	6.9500	6.9500	+7.752%	35	2,387	-78.849%
2026-07-30	7.5000	7.6600	6.2700	6.4500	-3.731%	12	2,366	-77.209%
2026-07-29	6.0800	6.7000	6.0800	6.7000	+11.667%	4	2,362	-78.060%
2026-07-28	5.7500	6.1500	5.2600	6.0000	+9.290%	34	2,362	-75.500%
2026-07-24	5.4900	5.4900	5.4900	5.4900	-8.652%	1	2,338	-73.224%
2026-07-21	6.0100	6.0100	6.0100	6.0100	-8.939%	1	2,337	-75.541%
2026-07-17	6.4500	6.7500	6.4500	6.6000	+8.197%	16	2,337	-77.727%
2026-07-16	6.2100	6.2100	6.1000	6.1000	+6.087%	4	2,324	-75.902%
2026-07-15	5.8300	5.8300	5.7500	5.7500	+13.861%	2	2,323	-74.435%
2026-07-14	5.1000	5.1500	5.0500	5.0500	+4.124%	48	2,323	-70.891%
2026-07-09	4.8500	4.8500	4.8500	4.8500	-14.763%	1	2,323	-69.691%
2026-07-08	5.6900	5.6900	5.6900	5.6900	-3.559%	1	2,322	-74.165%
2026-07-07	6.1000	6.1000	5.8000	5.9000	+2.609%	7	2,321	-75.085%
2026-07-06	5.7500	5.7500	5.7500	5.7500	-5.738%	1	2,328	-74.435%
2026-07-01	5.9000	6.1000	5.9000	6.1000	+5.172%	12	2,328	-75.902%
2026-06-30	5.2800	5.9100	5.2800	5.8000	+6.422%	11	2,328	-74.655%
2026-06-29	5.6000	5.6000	5.4500	5.4500	+29.147%	90	2,327	-73.028%
2026-06-25	4.2200	4.2200	4.2200	4.2200	-22.569%	1	2,350	-65.166%
2026-06-24	5.8500	5.8800	5.4500	5.4500	+30.695%	4	2,350	-73.028%
2026-06-22	4.1000	4.1700	4.1000	4.1700	+2.963%	40	2,350	-64.748%
2026-06-18	4.0500	4.0500	4.0500	4.0500	-15.625%	3	2,338	-63.704%
2026-06-17	4.8000	4.8000	4.8000	4.8000	-11.439%	1	2,338	-69.375%
2026-06-12	5.4800	5.4800	5.4000	5.4200	-11.870%	12	2,338	-72.878%
2026-06-11	6.1500	6.1500	6.1500	6.1500	-14.226%	1	2,338	-76.098%
2026-06-10	6.3500	7.1700	6.3500	7.1700	+13.810%	13	2,338	-79.498%
2026-06-09	6.7600	6.7600	6.2500	6.3000	+21.154%	14	2,337	-76.667%
2026-06-08	5.1500	5.2000	5.1500	5.2000	-1.887%	40	2,347	-71.731%
2026-06-05	4.4900	5.3000	4.4900	5.3000	+37.662%	19	2,322	-72.264%
2026-06-03	3.8500	3.8500	3.8500	3.8500	-10.465%	1	2,304	-61.818%
2026-06-01	4.3000	4.3000	4.3000	4.3000	+21.127%	10	2,304	-65.814%
2026-05-28	3.5500	3.5500	3.5500	3.5500	+5.970%	4	2,294	-58.592%
2026-05-22	3.3000	3.3500	3.1800	3.3500	-16.667%	104	2,294	-56.119%
2026-05-20	4.0200	4.0200	4.0200	4.0200	+10.137%	1	2,396	-63.433%
2026-05-19	3.9500	4.3000	3.6500	3.6500	+8.955%	112	2,505	-59.726%
2026-05-18	3.3500	3.3500	3.3500	3.3500	-5.634%	2	2,505	-56.119%
2026-05-14	3.5500	3.5500	3.5500	3.5500	+23.693%	4	2,505	-58.592%
2026-05-12	2.8700	2.8700	2.8700	2.8700	+22.128%	15	2,505	-48.780%
2026-05-11	3.7500	3.7500	2.3500	2.3500	0.000%	4	2,505	-37.447%
2026-05-08	2.3800	2.6600	2.3500	2.3500	-8.915%	7	2,489	-37.447%
2026-05-07	2.5800	2.5800	2.5800	2.5800	-32.461%	20	2,486	-43.023%
2026-05-04	3.8200	3.8200	3.8200	3.8200	+19.375%	1	2,486	-61.518%
2026-05-01	3.5400	3.5400	3.2000	3.2000	0.000%	4	2,486	-54.063%
2026-04-30	4.0000	4.0000	3.1000	3.2000	-41.818%	28	2,486	-54.063%
2026-04-29	5.6300	5.6300	5.5000	5.5000	-15.385%	33	2,487	-73.273%
2026-04-28	7.3000	7.3500	6.4000	6.5000	-6.069%	46	2,487	-77.385%
2026-04-27	6.5000	7.4300	6.4500	6.9200	-11.735%	37	2,456	-78.757%
2026-04-17	7.8400	7.8400	7.8400	7.8400	-13.178%	6	2,456	-81.250%
2026-04-15	9.0300	9.0300	9.0300	9.0300	-5.938%	1	2,456	-83.721%
2026-04-14	9.5500	9.6000	9.5500	9.6000	-9.005%	10	2,456	-84.688%
2026-04-13	10.5500	10.5500	10.5500	10.5500	-0.472%	1	2,454	-86.066%
2026-04-10	10.6000	10.6000	10.5800	10.6000	-2.304%	201	2,453	-86.132%
2026-04-09	11.0000	11.0000	10.6500	10.8500	-5.240%	41	2,265	-86.452%
2026-04-08	11.0500	11.4500	11.0500	11.4500	-7.287%	2	2,264	-87.162%
2026-04-07	12.1500	12.3500	12.1500	12.3500	+5.556%	3	2,264	-88.097%
2026-04-06	11.7000	11.7000	11.7000	11.7000	+3.357%	1	2,264	-87.436%
2026-04-02	11.4500	11.4500	11.3200	11.3200	+2.909%	9	2,271	-87.014%
2026-04-01	11.0000	11.0000	11.0000	11.0000	-5.417%	8	2,271	-86.636%
2026-03-30	11.7000	11.7000	11.6300	11.6300	+1.572%	2	2,263	-87.360%
2026-03-27	11.3000	11.4500	11.2500	11.4500	+12.255%	4	2,263	-87.162%
2026-03-26	10.2000	10.2000	10.2000	10.2000	-4.225%	600	2,259	-85.588%
2026-03-20	10.6700	10.6700	10.6000	10.6500	+1.525%	6	1,681	-86.197%
2026-03-19	10.4900	10.4900	10.4900	10.4900	-1.502%	1	1,675	-85.987%
2026-03-18	10.6500	10.6500	10.6500	10.6500	-4.054%	2	1,675	-86.197%
2026-03-16	10.4500	11.1000	10.4500	11.1000	+0.909%	21	1,675	-86.757%
2026-03-13	10.7500	11.0000	10.7500	11.0000	+4.762%	4	1,655	-86.636%
2026-03-12	10.1500	10.5000	10.1500	10.5000	+9.375%	4	1,651	-86.000%
2026-03-11	9.6000	9.6000	9.6000	9.6000	+2.128%	2	1,648	-84.688%
2026-03-06	9.2500	9.4000	9.1500	9.4000	+6.215%	5	1,646	-84.362%
2026-03-05	8.6000	9.0000	8.6000	8.8500	+1.724%	5	1,645	-83.390%
2026-03-03	8.7000	8.7000	8.7000	8.7000	+9.987%	2	1,642	-83.103%
2026-02-17	7.9100	7.9100	7.9100	7.9100	-6.391%	1	1,642	-81.416%
2026-02-13	9.1500	9.1500	8.4500	8.4500	-5.056%	7	1,639	-82.604%
2026-02-12	8.4700	8.9000	8.4700	8.9000	+10.559%	111	1,639	-83.483%
2026-02-11	8.0500	8.0500	8.0500	8.0500	-12.973%	1	1,537	-81.739%
2026-02-06	9.2500	9.2500	9.2500	9.2500	+4.757%	30	1,536	-84.108%
2026-02-05	9.5500	10.2300	8.8200	8.8300	+28.905%	23	1,527	-83.352%
2026-02-04	6.9500	6.9500	6.8500	6.8500	+4.580%	22	1,531	-78.540%
2026-01-30	6.5500	6.5500	6.5500	6.5500	+2.344%	4	1,545	-77.557%
2026-01-29	6.4000	6.4000	6.4000	6.4000	+0.787%	1	1,543	-77.031%
2026-01-28	6.7500	6.7500	6.3500	6.3500	+11.404%	5	1,542	-76.850%
2026-01-22	5.6500	5.7000	5.6000	5.7000	-6.557%	24	1,539	-74.211%
2026-01-21	5.8500	6.1000	5.7500	6.1000	+12.963%	50	1,525	-75.902%
2026-01-16	5.4000	5.4000	5.3000	5.4000	+8.000%	3	1,493	-72.778%
2026-01-14	5.0500	5.2500	4.9000	5.0000	+1.010%	27	1,493	-70.600%
2026-01-13	4.7900	4.9500	4.7900	4.9500	+11.236%	2	1,475	-70.303%
2026-01-12	4.2400	4.4500	4.2100	4.4500	+23.269%	13	1,474	-66.966%
2026-01-07	3.5700	3.8500	3.5700	3.6100	-0.824%	24	1,467	-59.280%
2026-01-06	3.6400	3.6400	3.6400	3.6400	-12.500%	1	1,446	-59.615%
2025-12-23	4.3000	4.3000	4.1500	4.1600	+2.463%	25	1,445	-64.663%
2025-12-22	4.0600	4.0600	4.0600	4.0600	-33.984%	11	1,436	-63.793%
2025-11-19	6.2000	6.2000	6.1500	6.1500	+24.242%	18	436	-76.098%
2025-11-14	4.9500	4.9500	4.9500	4.9500	0.000%	10	436	-70.303%
2025-11-11	4.9500	4.9500	4.9500	4.9500	-10.000%	2	446	-70.303%
2025-11-07	5.3000	5.5000	5.3000	5.5000	+12.705%	3	448	-73.273%
2025-10-27	4.1500	4.8800	4.1500	4.8800	-23.150%	4	443	-69.877%
2025-10-17	6.3500	6.3500	6.3500	6.3500	0.000%	10	443	-76.850%
2025-10-16	6.3500	6.3500	6.3500	6.3500	-4.511%	22	433	-76.850%
2025-10-10	6.6500	6.6500	6.6500	6.6500	+38.542%	19	455	-77.895%
2025-10-02	4.8000	4.8000	4.8000	4.8000	-6.796%	1	441	-69.375%
2025-09-29	5.1500	5.1500	5.1500	5.1500	+6.186%	4	441	-71.456%
2025-09-26	4.6800	4.8500	4.6800	4.8500	+9.481%	123	437	-69.691%
2025-09-24	4.4300	4.4300	4.4300	4.4300	-6.737%	1	353	-66.817%
2025-09-18	4.7500	4.7500	4.7500	4.7500	-23.756%	4	353	-69.053%
2025-09-10	6.2300	6.2300	6.2300	6.2300	+12.252%	5	357	-76.404%
2025-09-08	5.5500	5.5500	5.5500	5.5500	-3.478%	5	355	-73.514%
2025-09-05	5.8000	5.8000	5.7500	5.7500	-4.959%	2	351	-74.435%
2025-08-27	6.0500	6.0500	6.0500	6.0500	+0.833%	22	351	-75.702%
2025-08-26	5.9500	6.0000	5.9500	6.0000	-6.250%	133	254	-75.500%
2025-08-22	6.4000	6.4000	6.4000	6.4000	-2.290%	1	254	-77.031%
2025-08-19	6.3000	6.5500	6.3000	6.5500	+5.645%	13	255	-77.557%
2025-08-18	6.1500	6.2000	6.1500	6.2000	-17.881%	51	257	-76.290%
2025-08-11	7.5500	7.5500	7.5500	7.5500	-10.862%	1	206	-80.530%
2025-08-06	8.4700	8.4700	8.4700	8.4700	+6.541%	1	207	-82.645%
2025-08-01	7.9500	7.9500	7.9500	7.9500	+7.432%	120	207	-81.509%
2025-07-31	7.1500	7.4000	7.1500	7.4000	+12.121%	3	110	-80.135%
2025-07-30	6.3000	6.6000	6.3000	6.6000	-5.036%	13	111	-77.727%
2025-07-23	6.9000	6.9500	6.9000	6.9500	-18.235%	22	101	-78.849%
2025-07-16	8.5000	8.5000	8.5000	8.5000	+11.111%	1	84	-82.706%
2025-07-07	7.4500	7.6500	7.4500	7.6500	-22.414%	2	83	-80.784%
2025-05-13	9.8600	9.8600	9.8600	9.8600	-28.291%	1	98	-85.091%
2025-05-01	13.6000	13.7500	13.5000	13.7500	+8.268%	77	98	-89.309%
2025-04-23	12.7000	12.7000	12.7000	12.7000	-8.303%	1	62	-88.425%
2025-04-15	13.8500	13.8500	13.8500	13.8500	-26.603%	4	61	-89.386%
2025-04-09	18.8700	18.8700	18.8700	18.8700	-7.273%	2	57	-92.210%
2025-04-08	20.3500	20.3500	20.3500	20.3500	+23.558%	2	55	-92.776%
2025-04-04	16.4700	16.4700	16.4700	16.4700	+74.286%	50	53	-91.075%
2025-04-01	9.5500	9.5500	9.4500	9.4500	-0.526%	2	28	-84.444%
2025-03-31	9.6500	9.6500	9.5000	9.5000	-8.213%	2	28	-84.526%
2025-03-11	10.2000	10.3500	10.2000	10.3500	+72.500%	2	28	-85.797%
2025-02-13	6.0000	6.0000	6.0000	6.0000	-11.894%	1	30	-75.500%
2025-02-06	7.0000	7.0000	6.8100	6.8100	-5.417%	2	30	-78.414%
2025-02-05	7.2000	7.2000	7.2000	7.2000	+7.463%	1	30	-79.583%
2025-01-24	6.5000	6.7000	6.5000	6.7000	-2.899%	6	30	-78.060%
2025-01-22	6.9000	6.9000	6.9000	6.9000	-6.757%	1	28	-78.696%
2025-01-21	7.3500	7.4000	7.3500	7.4000	-24.873%	4	28	-80.135%
2025-01-13	9.8500	9.8500	9.8500	9.8500	-1.990%	1	24	-85.076%
2024-11-15	10.0500	10.0500	10.0500	10.0500	+5.016%	12	23	-85.373%
2024-11-11	9.5700	9.5700	9.5700	9.5700	+5.165%	20	17	-84.639%
2024-11-07	8.6200	9.1000	8.6200	9.1000	-17.273%	21	27	-83.846%
2024-11-04	11.0000	11.0000	11.0000	11.0000	+11.675%	1	8	-86.636%
2024-10-29	9.9300	9.9300	9.8500	9.8500	-1.005%	2	7	-85.076%
2024-10-28	9.9500	9.9500	9.9500	9.9500	-4.327%	1	7	-85.226%
2024-10-22	10.6700	10.6700	10.4000	10.4000	-10.345%	2	6	-85.865%
2024-10-02	11.5000	11.6000	11.5000	11.6000	-3.333%	2	4	-87.328%
2024-09-23	12.0000	12.0000	12.0000	12.0000	0.000%	2	2	-87.750%