Dark

QCOM20270115P125
QCOM Jan 15 2027 125.00 Put (QCOM270115P00125000)
option OPRA

EOD

Jul 27, 2026

8.00-4.192%(-0.35)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.8800	8.2400	7.8800	8.0000	-4.192%	13	4,490	0.000%
2026-07-24	8.3500	8.3500	8.3500	8.3500	+5.031%	3	4,501	-4.192%
2026-07-22	8.1000	8.1000	7.9500	7.9500	-6.471%	10	4,501	+0.629%
2026-07-21	8.4900	8.5000	8.4900	8.5000	-0.585%	20	4,492	-5.882%
2026-07-20	8.5000	8.6000	8.3000	8.5500	-8.065%	257	4,495	-6.433%
2026-07-17	9.5000	9.5000	9.3000	9.3000	+2.198%	5	4,287	-13.978%
2026-07-16	8.5800	9.1000	8.5800	9.1000	+9.639%	13	4,285	-12.088%
2026-07-15	7.8300	8.3000	7.7900	8.3000	+8.073%	21	4,283	-3.614%
2026-07-14	7.6800	7.6800	7.6800	7.6800	+13.274%	1	4,263	+4.167%
2026-07-09	7.2200	7.2200	6.7800	6.7800	-14.717%	4	4,263	+17.994%
2026-07-08	7.9500	7.9500	7.9500	7.9500	-3.636%	2	4,263	+0.629%
2026-07-07	8.5500	8.5500	8.0500	8.2500	+3.125%	8	4,262	-3.030%
2026-07-06	8.0500	8.0500	8.0000	8.0000	-17.526%	4	4,263	0.000%
2026-07-02	9.7500	9.9000	9.7000	9.7000	+24.359%	8	4,262	-17.526%
2026-07-01	7.8000	7.8000	7.8000	7.8000	-5.340%	1	4,262	+2.564%
2026-06-30	8.1200	8.3000	8.1200	8.2400	+1.728%	3	4,262	-2.913%
2026-06-26	6.2000	8.1000	6.2000	8.1000	+24.615%	21	4,261	-1.235%
2026-06-25	6.4000	6.5000	5.8900	6.5000	-17.722%	7	4,245	+23.077%
2026-06-24	7.9000	7.9000	7.9000	7.9000	+36.207%	1	4,238	+1.266%
2026-06-22	5.8000	5.8000	5.8000	5.8000	+0.870%	19	4,238	+37.931%
2026-06-18	5.9000	5.9000	5.7500	5.7500	-14.179%	35	4,229	+39.130%
2026-06-17	6.7000	6.7000	6.7000	6.7000	+7.200%	1	4,229	+19.403%
2026-06-16	6.1500	6.2500	6.1500	6.2500	-2.344%	4	4,229	+28.000%
2026-06-15	6.2000	6.4000	6.2000	6.4000	-32.844%	3	4,227	+25.000%
2026-06-11	9.5300	9.5300	9.5300	9.5300	-5.174%	1	4,227	-16.055%
2026-06-10	9.0300	10.1500	9.0300	10.0500	+14.857%	9	4,227	-20.398%
2026-06-09	7.8400	9.0500	7.8400	8.7500	+23.588%	18	4,229	-8.571%
2026-06-08	7.0500	7.0800	6.8800	7.0800	+6.466%	53	4,228	+12.994%
2026-06-05	6.5000	6.6500	6.5000	6.6500	+25.472%	2	4,203	+20.301%
2026-06-03	5.3500	5.4500	5.3000	5.3000	+1.533%	7	4,203	+50.943%
2026-06-02	5.1000	5.2500	5.1000	5.2200	-14.426%	15	4,206	+53.257%
2026-06-01	6.0000	6.1000	6.0000	6.1000	+26.294%	18	4,206	+31.148%
2026-05-28	4.8300	4.8300	4.8300	4.8300	-15.707%	4	4,199	+65.631%
2026-05-27	5.7300	5.7300	5.7300	5.7300	+11.262%	1	4,195	+39.616%
2026-05-26	4.6000	5.1500	4.5000	5.1500	+1.980%	5	4,195	+55.340%
2026-05-22	5.0500	5.0500	5.0500	5.0500	-11.867%	1	4,195	+58.416%
2026-05-21	5.6500	5.7300	5.6500	5.7300	-9.764%	11	4,196	+39.616%
2026-05-20	6.3500	6.3500	6.3500	6.3500	+24.510%	1	4,196	+25.984%
2026-05-19	6.1000	6.1000	5.1000	5.1000	-15.702%	116	4,195	+56.863%
2026-05-18	6.1000	6.1000	5.9000	6.0500	+9.800%	32	4,195	+32.231%
2026-05-15	5.1000	5.5500	5.1000	5.5100	+8.039%	16	4,195	+45.191%
2026-05-14	5.0000	5.2500	4.9200	5.1000	+38.965%	16	4,222	+56.863%
2026-05-13	3.9000	3.9000	3.6700	3.6700	-14.651%	2	4,222	+117.984%
2026-05-12	3.7000	4.3000	3.7000	4.3000	+22.857%	136	4,222	+86.047%
2026-05-11	3.5000	3.5000	3.5000	3.5000	+4.478%	1	4,222	+128.571%
2026-05-08	3.4000	3.4000	3.3500	3.3500	-16.250%	2	4,243	+138.806%
2026-05-07	4.0000	4.0000	4.0000	4.0000	-4.306%	10	4,244	+100.000%
2026-05-06	4.1600	4.1800	4.1600	4.1800	-18.359%	4	4,244	+91.388%
2026-05-05	6.1000	6.1000	5.1200	5.1200	-10.175%	1,002	4,242	+56.250%
2026-05-04	5.4000	5.8000	5.4000	5.7000	+20.507%	8	3,453	+40.351%
2026-05-01	5.0700	5.0700	4.7300	4.7300	-3.469%	3	3,468	+69.133%
2026-04-30	5.7500	5.7500	4.5000	4.9000	-40.606%	286	3,468	+63.265%
2026-04-29	8.2500	8.4500	8.2000	8.2500	-20.290%	69	3,394	-3.030%
2026-04-28	10.3500	10.3500	10.3500	10.3500	+3.500%	1	3,428	-22.705%
2026-04-27	8.6500	10.4700	8.4000	10.0000	-3.382%	456	3,428	-20.000%
2026-04-24	9.3000	10.6500	9.3000	10.3500	-12.288%	4	3,509	-22.705%
2026-04-22	11.8000	11.8000	11.8000	11.8000	+1.288%	1	3,509	-32.203%
2026-04-17	12.6500	12.6500	11.6500	11.6500	-4.898%	6	3,509	-31.330%
2026-04-16	12.3000	12.3000	12.2500	12.2500	-2.468%	2	3,509	-34.694%
2026-04-15	12.5000	12.5600	12.5000	12.5600	-6.617%	3	3,510	-36.306%
2026-04-14	13.4500	13.4500	13.4500	13.4500	-3.584%	1	3,510	-40.520%
2026-04-13	14.9500	14.9500	13.9500	13.9500	-5.424%	26	3,509	-42.652%
2026-04-10	14.5000	14.7500	14.5000	14.7500	-1.993%	2	3,508	-45.763%
2026-04-09	15.0500	15.0500	15.0500	15.0500	-4.444%	1	3,509	-46.844%
2026-04-08	15.7500	15.7500	15.7500	15.7500	-6.250%	1	3,509	-49.206%
2026-04-07	16.8000	16.8000	16.8000	16.8000	+4.348%	1	3,509	-52.381%
2026-04-06	16.3500	16.3500	15.2000	16.1000	+2.222%	122	3,509	-50.311%
2026-04-02	15.9000	15.9500	15.7500	15.7500	-0.943%	22	3,504	-49.206%
2026-03-31	15.9000	15.9000	15.9000	15.9000	+0.952%	14	3,504	-49.686%
2026-03-30	15.7500	15.8500	15.7500	15.7500	+11.307%	50	3,490	-49.206%
2026-03-26	14.2500	14.2500	14.1000	14.1500	-0.702%	1,514	3,440	-43.463%
2026-03-20	13.8200	14.3300	13.8200	14.2500	+1.064%	46	2,505	-43.860%
2026-03-19	14.1000	14.1000	14.1000	14.1000	-3.754%	3	2,469	-43.262%
2026-03-18	14.3500	15.1400	14.3500	14.6500	-0.340%	35	2,472	-45.392%
2026-03-16	14.7000	14.7000	14.7000	14.7000	-2.000%	10	2,442	-45.578%
2026-03-13	15.0000	15.0000	15.0000	15.0000	+6.762%	1	2,442	-46.667%
2026-03-12	14.0500	14.0500	14.0500	14.0500	+3.309%	1	2,441	-43.060%
2026-03-11	12.8100	13.6000	12.8100	13.6000	+4.615%	12	2,441	-41.176%
2026-03-10	13.0000	13.0000	13.0000	13.0000	+1.562%	10	2,429	-38.462%
2026-03-06	12.8000	12.8000	12.8000	12.8000	+1.186%	1	2,419	-37.500%
2026-03-05	12.1500	12.6500	12.1500	12.6500	+5.417%	12	2,419	-36.759%
2026-03-04	12.0000	12.0000	12.0000	12.0000	+6.383%	1	2,409	-33.333%
2026-02-27	11.1500	11.2800	11.1500	11.2800	+4.444%	5	2,408	-29.078%
2026-02-24	10.8000	10.8000	10.8000	10.8000	-6.412%	1	2,405	-25.926%
2026-02-23	11.5400	11.5400	11.5400	11.5400	+3.498%	10	2,406	-30.676%
2026-02-20	11.2500	11.3500	11.1500	11.1500	-5.106%	4	2,396	-28.251%
2026-02-19	11.9500	11.9500	11.7500	11.7500	+1.732%	6	2,396	-31.915%
2026-02-17	11.5500	11.5500	11.5500	11.5500	-2.532%	10	2,398	-30.736%
2026-02-13	12.8500	12.8500	11.8500	11.8500	+3.223%	14	2,379	-32.489%
2026-02-12	11.4800	11.4800	11.4800	11.4800	+0.702%	4	2,379	-30.314%
2026-02-11	10.9500	11.4000	10.9500	11.4000	-4.443%	8	2,379	-29.825%
2026-02-09	12.4000	12.4000	11.9300	11.9300	-6.431%	15	2,381	-32.942%
2026-02-06	12.7000	12.7500	12.7000	12.7500	+2.000%	51	2,366	-37.255%
2026-02-05	13.2500	14.7100	12.5000	12.5000	+28.601%	13	2,366	-36.000%
2026-02-04	10.3300	10.3300	9.7200	9.7200	-10.826%	10	2,355	-17.695%
2026-02-03	9.6600	11.0500	9.6600	10.9000	+21.111%	13	2,357	-26.606%
2026-02-02	9.0000	9.0000	9.0000	9.0000	-2.386%	10	2,350	-11.111%
2026-01-30	9.2200	9.2200	9.2200	9.2200	+0.217%	1	2,340	-13.232%
2026-01-28	10.0400	10.0400	9.0000	9.2000	+9.524%	5	2,339	-13.043%
2026-01-27	8.4000	8.4000	8.4000	8.4000	-0.592%	10	2,337	-4.762%
2026-01-26	8.5000	8.5000	8.4500	8.4500	+4.192%	20	2,327	-5.325%
2026-01-23	8.1000	8.1100	8.1000	8.1100	+1.375%	2	2,307	-1.356%
2026-01-22	8.1000	8.1500	7.9500	8.0000	-3.614%	80	2,307	0.000%
2026-01-21	8.3500	8.4000	8.2500	8.3000	-0.718%	67	2,230	-3.614%
2026-01-20	8.5900	8.8000	7.4500	8.3600	+7.179%	143	2,165	-4.306%
2026-01-16	7.7000	7.8000	7.7000	7.8000	+5.548%	2	2,103	+2.564%
2026-01-15	7.5500	7.5500	7.3900	7.3900	+1.931%	2	2,103	+8.254%
2026-01-14	7.0500	7.3000	7.0500	7.2500	+6.618%	31	2,101	+10.345%
2026-01-13	6.7100	6.8000	6.7000	6.8000	+8.800%	5	2,098	+17.647%
2026-01-12	6.0000	6.2500	6.0000	6.2500	+15.741%	40	2,093	+28.000%
2026-01-09	5.4000	5.4000	5.4000	5.4000	-0.917%	4	2,061	+48.148%
2026-01-07	5.4500	5.4500	5.4500	5.4500	+4.808%	3	2,061	+46.789%
2026-01-06	5.2000	5.2000	5.2000	5.2000	-11.111%	4	2,061	+53.846%
2025-12-31	5.8500	5.8500	5.8500	5.8500	+3.540%	3	2,065	+36.752%
2025-12-30	5.6500	5.6500	5.6500	5.6500	-1.739%	3	2,065	+41.593%
2025-12-22	5.7500	5.7500	5.7500	5.7500	+3.417%	4	2,065	+39.130%
2025-12-19	5.5600	5.5600	5.5600	5.5600	+1.091%	10	2,065	+43.885%
2025-12-15	5.5000	5.5000	5.5000	5.5000	-36.782%	1	2,060	+45.455%
2025-11-19	8.5000	8.7000	8.5000	8.7000	+33.846%	17	2,061	-8.046%
2025-11-03	6.5000	6.5000	6.5000	6.5000	+4.000%	1	2,051	+23.077%
2025-10-31	6.2500	6.2500	6.2500	6.2500	+3.306%	1	2,051	+28.000%
2025-10-29	6.0500	6.0500	6.0500	6.0500	-2.419%	1	2,051	+32.231%
2025-10-28	5.5000	6.2000	5.5000	6.2000	+15.888%	29	2,051	+29.032%
2025-10-27	5.1500	5.7300	4.9700	5.3500	-25.694%	35	2,057	+49.533%
2025-10-23	7.2500	7.2500	7.2000	7.2000	-17.241%	26	2,057	+11.111%
2025-10-16	8.7000	8.7000	8.7000	8.7000	-1.136%	22	2,038	-8.046%
2025-10-15	8.7500	8.8000	8.7500	8.8000	0.000%	11	2,038	-9.091%
2025-10-14	8.8000	8.8000	8.8000	8.8000	+2.924%	3	2,033	-9.091%
2025-10-13	8.5500	8.5500	8.5500	8.5500	-18.182%	15	2,030	-6.433%
2025-10-10	10.0000	10.4500	10.0000	10.4500	+33.121%	4	2,045	-23.445%
2025-10-09	7.5000	7.9000	7.5000	7.8500	+9.790%	20	2,041	+1.911%
2025-10-07	6.8000	7.2500	6.8000	7.1500	+9.160%	78	2,016	+11.888%
2025-10-02	6.7100	6.7500	6.5500	6.5500	-9.028%	29	2,016	+22.137%
2025-10-01	7.0500	7.2000	7.0500	7.2000	+4.348%	4	2,031	+11.111%
2025-09-30	7.3000	7.3000	6.9000	6.9000	-4.167%	10	2,029	+15.942%
2025-09-29	7.3000	7.3000	7.2000	7.2000	+6.667%	21	2,029	+11.111%
2025-09-26	6.8500	6.8500	6.7500	6.7500	-1.460%	104	2,027	+18.519%
2025-09-25	6.8000	6.8500	6.8000	6.8500	+9.600%	5	2,009	+16.788%
2025-09-24	6.2500	6.2500	6.2500	6.2500	-1.575%	2	2,014	+28.000%
2025-09-23	6.3500	6.3500	6.3500	6.3500	0.000%	150	2,014	+25.984%
2025-09-22	6.4500	6.5300	6.3500	6.3500	+1.600%	38	2,164	+25.984%
2025-09-19	6.2500	6.2500	6.2500	6.2500	-8.088%	1	2,164	+28.000%
2025-09-18	6.6500	6.8000	6.6500	6.8000	-4.895%	6	2,165	+17.647%
2025-09-16	7.1500	7.1500	7.1500	7.1500	-4.027%	5	2,165	+11.888%
2025-09-15	7.5500	7.5500	7.4500	7.4500	0.000%	15	2,165	+7.383%
2025-09-12	7.8500	7.8500	7.4500	7.4500	-9.146%	20	2,165	+7.383%
2025-09-08	8.1000	8.2000	8.1000	8.2000	+1.863%	16	2,168	-2.439%
2025-09-05	8.1000	8.1500	8.0500	8.0500	-5.183%	202	2,175	-0.621%
2025-08-22	8.3500	8.6000	8.3500	8.4900	-8.710%	11	2,175	-5.771%
2025-08-21	9.3000	9.3000	9.3000	9.3000	+2.198%	1	2,186	-13.978%
2025-08-20	9.1000	9.1000	9.1000	9.1000	+4.598%	1	2,187	-12.088%
2025-08-15	8.7000	8.7000	8.6000	8.7000	+1.754%	6	2,186	-8.046%
2025-08-14	8.5500	8.5500	8.5500	8.5500	-3.390%	4	2,185	-6.433%
2025-08-13	8.8800	8.8800	8.8000	8.8500	-6.842%	10	2,185	-9.605%
2025-08-12	9.5000	9.5000	9.5000	9.5000	-11.215%	35	2,186	-15.789%
2025-08-11	10.7000	10.7000	10.7000	10.7000	+0.094%	35	2,221	-25.234%
2025-08-08	10.6900	10.6900	10.6900	10.6900	-4.724%	1	2,256	-25.164%
2025-07-31	10.6000	11.2200	10.6000	11.2200	+26.067%	3	2,256	-28.699%
2025-07-30	8.9000	8.9000	8.9000	8.9000	+8.404%	1	2,253	-10.112%
2025-07-29	8.3100	8.3100	8.2100	8.2100	-10.273%	3	2,254	-2.558%
2025-07-25	9.1500	9.2000	9.1500	9.1500	-6.057%	101	2,253	-12.568%
2025-07-24	9.6800	9.7400	9.6800	9.7400	+3.617%	2	2,253	-17.864%
2025-07-23	9.4000	9.4000	9.4000	9.4000	-14.545%	1	2,253	-14.894%
2025-07-16	11.0000	11.0000	11.0000	11.0000	+7.843%	1	2,254	-27.273%
2025-07-11	10.2000	10.2000	10.2000	10.2000	-1.449%	1	2,253	-21.569%
2025-07-07	10.0000	10.3500	10.0000	10.3500	+9.524%	5	2,252	-22.705%
2025-07-03	9.4500	9.4500	9.4500	9.4500	-5.970%	2	2,247	-15.344%
2025-07-01	11.1600	11.1600	10.0500	10.0500	-8.636%	4	2,256	-20.398%
2025-06-26	11.0000	11.0000	11.0000	11.0000	-3.169%	10	2,254	-27.273%
2025-06-11	11.3600	11.3600	11.3600	11.3600	-13.282%	10	2,244	-29.577%
2025-06-06	13.1000	13.1000	13.1000	13.1000	-1.873%	10	2,244	-38.931%
2025-05-19	13.3500	13.3500	13.3500	13.3500	+2.692%	3	2,239	-40.075%
2025-05-12	13.0000	13.0000	13.0000	13.0000	-19.003%	2	2,236	-38.462%
2025-05-07	16.2800	16.2800	16.0500	16.0500	-5.030%	6	2,234	-50.156%
2025-05-05	16.8000	16.9000	16.8000	16.9000	+2.115%	3	2,236	-52.663%
2025-05-02	17.0500	17.0500	16.5500	16.5500	-10.541%	600	2,235	-51.662%
2025-05-01	17.5500	18.5000	17.5400	18.5000	+25.254%	117	1,935	-56.757%
2025-04-29	15.0000	15.0000	14.7700	14.7700	-22.670%	10	1,914	-45.836%
2025-04-21	19.5700	19.5700	19.1000	19.1000	-1.546%	15	1,914	-58.115%
2025-04-16	19.4000	19.4000	19.4000	19.4000	+7.898%	5	1,919	-58.763%
2025-04-10	17.9800	17.9800	17.9800	17.9800	+2.043%	2	1,914	-55.506%
2025-04-09	23.7500	23.7500	17.6200	17.6200	-31.705%	35	1,912	-54.597%
2025-04-08	21.5800	25.8000	21.2500	25.8000	+14.311%	138	1,897	-68.992%
2025-04-07	20.5400	22.5700	20.0000	22.5700	+8.876%	15	1,811	-64.555%
2025-04-04	20.5800	21.2000	20.5800	20.7300	+24.880%	14	1,804	-61.409%
2025-04-03	14.0000	16.7200	14.0000	16.6000	+36.851%	884	1,798	-51.807%
2025-04-02	11.9700	12.2500	11.9400	12.1300	-3.192%	23	914	-34.048%
2025-04-01	12.6000	12.6000	12.5300	12.5300	+0.643%	2	914	-36.153%
2025-03-31	13.3500	13.3500	12.4500	12.4500	-0.400%	320	914	-35.743%
2025-03-28	12.6500	12.6500	12.5000	12.5000	+5.042%	20	594	-36.000%
2025-03-27	10.8500	11.9000	10.8500	11.9000	+8.182%	17	594	-32.773%
2025-03-26	11.0000	11.0000	11.0000	11.0000	+3.774%	40	586	-27.273%
2025-03-24	10.6000	10.6000	10.6000	10.6000	-15.200%	10	546	-24.528%
2025-03-03	11.6500	12.5000	11.6500	12.5000	+7.296%	3	546	-36.000%
2025-02-28	11.6500	11.6500	11.6500	11.6500	+39.521%	482	547	-31.330%
2025-02-11	8.3500	8.3500	8.3500	8.3500	-4.023%	1	306	-4.192%
2025-02-10	8.7000	8.7000	8.7000	8.7000	-3.333%	1	307	-8.046%
2025-02-07	9.0000	9.0000	9.0000	9.0000	-1.639%	2	306	-11.111%
2025-01-30	9.1500	9.1500	9.1500	9.1500	-17.195%	2	303	-12.568%
2025-01-16	11.0500	11.0500	11.0500	11.0500	-1.778%	4	303	-27.602%
2025-01-15	11.2500	11.2500	11.2500	11.2500	-14.773%	1	299	-28.889%
2025-01-02	13.2000	13.2000	13.2000	13.2000	-0.377%	1	300	-39.394%
2024-12-18	13.2500	13.2500	13.2500	13.2500	+1.923%	2	299	-39.623%
2024-12-05	12.9700	13.0000	12.9700	13.0000	-7.143%	5	299	-38.462%
2024-11-21	13.9000	14.0000	13.7500	14.0000	+5.263%	100	299	-42.857%
2024-11-15	13.1000	13.3000	13.1000	13.3000	+6.827%	28	214	-39.850%
2024-11-14	13.0000	13.0000	12.4500	12.4500	-7.778%	72	200	-35.743%
2024-11-13	13.2000	13.5000	13.2000	13.5000	+12.500%	25	178	-40.741%
2024-11-08	12.0000	12.0000	12.0000	12.0000	+9.091%	2	171	-33.333%
2024-11-07	11.0000	11.0000	11.0000	11.0000	-10.859%	1	171	-27.273%
2024-11-06	12.7500	12.7500	12.3400	12.3400	-11.668%	3	172	-35.170%
2024-11-05	13.9700	13.9700	13.9700	13.9700	-1.896%	20	171	-42.734%
2024-11-04	14.2700	14.2700	14.2400	14.2400	+11.511%	30	171	-43.820%
2024-10-28	12.7700	12.7700	12.7700	12.7700	-8.786%	1	152	-37.353%
2024-10-21	14.0000	14.0000	14.0000	14.0000	+13.821%	10	151	-42.857%
2024-10-14	12.3000	12.3000	12.3000	12.3000	-18.272%	1	161	-34.959%
2024-09-24	15.0500	15.0500	15.0500	15.0500	+0.133%	150	160	-46.844%
2024-09-18	15.0300	15.0300	15.0300	15.0300	0.000%	10	10	-46.773%