Dark

QCOM20270115P135
QCOM Jan 15 2027 135.00 Put (QCOM270115P00135000)
option OPRA

EOD

Jul 23, 2026

11.80+8.756%(+0.95)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	11.5500	11.8000	11.5500	11.8000	+8.756%	60	2,349	0.000%
2026-07-22	10.9000	10.9000	10.8000	10.8500	-5.652%	93	2,306	+8.756%
2026-07-21	11.5000	11.5000	11.5000	11.5000	-2.128%	1	2,222	+2.609%
2026-07-20	11.8000	11.8000	11.4000	11.7500	-5.622%	121	2,222	+0.426%
2026-07-17	12.9500	12.9500	12.1000	12.4500	+16.901%	126	2,234	-5.221%
2026-07-15	11.5500	11.5500	10.6500	10.6500	-5.752%	35	2,232	+10.798%
2026-07-14	9.5000	11.3000	9.5000	11.3000	+12.774%	27	2,232	+4.425%
2026-07-13	10.1500	10.3000	9.9000	10.0200	+2.245%	28	2,233	+17.764%
2026-07-10	10.0500	10.0500	9.8000	9.8000	+1.554%	55	2,220	+20.408%
2026-07-09	9.8700	9.8700	9.1100	9.6500	-10.233%	17	2,220	+22.280%
2026-07-08	11.0000	11.0000	10.6500	10.7500	-4.018%	403	2,221	+9.767%
2026-07-07	11.6000	11.6000	11.1500	11.2000	-14.504%	3	1,820	+5.357%
2026-07-02	11.5000	13.1000	11.5000	13.1000	+12.158%	12	1,809	-9.924%
2026-07-01	11.2800	11.6800	11.2800	11.6800	+10.189%	3	1,809	+1.027%
2026-06-30	10.3000	10.6000	10.3000	10.6000	0.000%	2	2,231	+11.321%
2026-06-29	10.3500	10.6000	10.3000	10.6000	-2.574%	3	2,229	+11.321%
2026-06-26	11.2000	11.2000	10.8800	10.8800	+2.256%	11	2,229	+8.456%
2026-06-24	10.6800	11.0000	10.5000	10.6400	+3.805%	15	2,236	+10.902%
2026-06-23	10.6500	10.6500	10.2400	10.2500	+33.117%	118	2,227	+15.122%
2026-06-22	7.8500	7.8500	7.7000	7.7000	+1.183%	50	2,193	+53.247%
2026-06-18	7.8000	7.8000	7.6100	7.6100	-9.941%	5	2,193	+55.059%
2026-06-16	8.1500	8.4500	8.1000	8.4500	-20.283%	6	2,193	+39.645%
2026-06-12	10.6000	10.6000	10.6000	10.6000	-7.018%	1	2,189	+11.321%
2026-06-11	12.7600	12.7600	11.4000	11.4000	-14.221%	14	2,189	+3.509%
2026-06-10	11.4300	13.2900	11.3400	13.2900	+12.627%	31	2,185	-11.211%
2026-06-09	9.8000	12.5000	9.8000	11.8000	+25.800%	52	2,194	0.000%
2026-06-08	9.5900	9.5900	9.1300	9.3800	+0.860%	43	2,189	+25.800%
2026-06-05	7.8100	9.5500	7.8100	9.3000	+33.047%	19	2,151	+26.882%
2026-06-04	7.4000	7.6000	6.9900	6.9900	+0.576%	4	2,145	+68.813%
2026-06-03	7.3500	7.3500	6.9500	6.9500	-2.797%	5	2,144	+69.784%
2026-06-02	7.1500	7.1500	7.1500	7.1500	-10.401%	4	2,145	+65.035%
2026-06-01	8.0000	8.3900	7.9800	7.9800	+7.838%	10	2,145	+47.870%
2026-05-27	7.4000	7.5000	7.4000	7.4000	+8.824%	25	2,145	+59.459%
2026-05-26	6.8300	6.8300	6.8000	6.8000	-0.293%	5	2,126	+73.529%
2026-05-22	6.8200	6.8200	6.8200	6.8200	-8.456%	1	2,127	+73.021%
2026-05-21	8.4300	8.4300	7.4500	7.4500	-10.241%	6	2,128	+58.389%
2026-05-19	8.2900	8.6500	8.2500	8.3000	+9.211%	26	2,128	+42.169%
2026-05-18	8.3500	8.3500	7.6000	7.6000	+1.604%	32	2,127	+55.263%
2026-05-15	7.4800	7.4800	7.4800	7.4800	+1.081%	1	2,127	+57.754%
2026-05-14	6.8500	7.4000	6.8000	7.4000	+35.283%	104	2,154	+59.459%
2026-05-13	5.7500	5.7500	5.4700	5.4700	-9.587%	14	2,144	+115.722%
2026-05-12	6.1100	6.1300	6.0000	6.0500	+25.000%	67	2,144	+95.041%
2026-05-11	4.5700	5.9000	4.5700	4.8400	-5.098%	7	2,144	+143.802%
2026-05-08	4.5000	5.2000	4.5000	5.1000	-6.250%	4	2,114	+131.373%
2026-05-07	5.3500	5.7500	5.0300	5.4400	-9.333%	553	2,113	+116.912%
2026-05-06	6.1000	6.1000	6.0000	6.0000	-21.053%	7	1,985	+96.667%
2026-05-05	7.5500	7.6000	7.5500	7.6000	-8.434%	7	1,983	+55.263%
2026-05-04	8.0500	8.3500	7.9000	8.3000	+19.942%	76	1,977	+42.169%
2026-04-30	8.2000	8.2000	6.3800	6.9200	-37.993%	39	1,965	+70.520%
2026-04-29	12.5800	12.5800	10.8500	11.1600	-18.836%	233	1,969	+5.735%
2026-04-28	14.3500	14.3500	13.7500	13.7500	+4.167%	77	1,972	-14.182%
2026-04-27	12.5000	13.3500	12.5000	13.2000	-6.183%	93	2,007	-10.606%
2026-04-24	12.9300	14.9000	12.9300	14.0700	-20.057%	228	1,942	-16.134%
2026-04-23	17.6000	17.6000	17.6000	17.6000	+8.308%	2	1,821	-32.955%
2026-04-22	16.2500	16.2500	16.2500	16.2500	-2.695%	4	1,821	-27.385%
2026-04-21	15.6500	16.7000	15.6500	16.7000	+2.896%	52	1,812	-29.341%
2026-04-17	16.4500	16.4500	16.0000	16.2300	-5.364%	22	1,812	-27.295%
2026-04-16	17.0600	17.2200	16.7500	17.1500	-2.000%	55	1,820	-31.195%
2026-04-15	17.6000	17.6000	17.5000	17.5000	-5.149%	20	1,813	-32.571%
2026-04-14	18.4500	18.4500	18.4500	18.4500	-6.107%	1	1,803	-36.043%
2026-04-10	19.6500	19.6500	19.6500	19.6500	-2.867%	1	1,802	-39.949%
2026-04-09	20.3500	20.3500	20.2300	20.2300	-2.927%	3	1,801	-41.671%
2026-04-08	20.8400	20.8400	20.8400	20.8400	-8.396%	1	1,802	-43.378%
2026-04-07	22.7500	22.7500	22.7500	22.7500	+6.657%	1	1,803	-48.132%
2026-04-02	21.9500	21.9500	21.3300	21.3300	+8.000%	2	1,803	-44.679%
2026-04-01	19.7500	19.7500	19.7500	19.7500	-3.659%	1	1,803	-40.253%
2026-03-27	20.5000	20.5000	20.5000	20.5000	+6.604%	1	1,804	-42.439%
2026-03-25	18.9000	19.2300	18.9000	19.2300	+0.418%	45	1,804	-38.638%
2026-03-20	19.1500	19.1500	19.1500	19.1500	+0.262%	1	1,770	-38.381%
2026-03-19	19.3500	19.3500	19.1000	19.1000	-2.051%	10	1,769	-38.220%
2026-03-18	19.5000	19.5000	19.5000	19.5000	-3.418%	1	1,768	-39.487%
2026-03-16	20.0000	20.1900	19.8500	20.1900	+0.199%	6	1,768	-41.555%
2026-03-13	18.5000	20.1500	18.5000	20.1500	+3.599%	25	1,771	-41.439%
2026-03-12	18.2100	19.4500	17.9000	19.4500	+8.659%	74	1,756	-39.332%
2026-03-11	17.6300	17.9000	17.4800	17.9000	+1.130%	105	1,709	-34.078%
2026-03-10	18.5600	18.9300	17.7000	17.7000	+2.609%	7	1,813	-33.333%
2026-03-06	18.2000	18.2000	17.2000	17.2500	+3.604%	19	1,810	-31.594%
2026-03-05	16.4500	16.6500	16.4500	16.6500	-2.915%	5	1,799	-29.129%
2026-03-03	16.8600	17.3000	16.8600	17.1500	-0.867%	22	1,799	-31.195%
2026-03-02	17.3000	17.3000	17.3000	17.3000	+14.191%	1	1,780	-31.792%
2026-02-27	15.1500	15.1500	15.1500	15.1500	+9.942%	4	1,780	-22.112%
2026-02-26	13.7800	13.7800	13.7800	13.7800	+0.218%	1	1,777	-14.369%
2026-02-25	13.7500	13.7500	13.7500	13.7500	-3.169%	2	1,776	-14.182%
2026-02-24	14.2000	14.2000	14.2000	14.2000	-10.297%	222	1,776	-16.901%
2026-02-23	15.3100	15.8700	15.2900	15.8300	-0.752%	105	1,552	-25.458%
2026-02-20	15.9500	15.9500	15.9500	15.9500	-0.932%	1	1,465	-26.019%
2026-02-19	15.8000	16.1000	15.8000	16.1000	+7.981%	2	1,466	-26.708%
2026-02-18	14.9100	14.9100	14.9100	14.9100	-3.806%	1	1,464	-20.858%
2026-02-17	15.5000	15.5000	15.5000	15.5000	-10.145%	1	1,465	-23.871%
2026-02-13	17.2500	17.2500	17.2500	17.2500	+2.617%	1	1,465	-31.594%
2026-02-12	17.2000	17.2000	16.8100	16.8100	+6.934%	5	1,465	-29.804%
2026-02-11	15.6400	15.7800	15.6400	15.7200	-1.256%	10	1,464	-24.936%
2026-02-10	15.9200	15.9200	15.9200	15.9200	-8.189%	2	1,464	-25.879%
2026-02-06	19.0000	19.0000	16.7700	17.3400	-2.584%	43	1,464	-31.949%
2026-02-05	17.6500	19.5000	16.6500	17.8000	+30.403%	15	1,455	-33.708%
2026-02-04	13.6600	13.6600	13.6500	13.6500	-7.143%	5	1,453	-13.553%
2026-02-03	13.9500	14.7000	13.9500	14.7000	+18.072%	9	1,453	-19.728%
2026-02-02	12.4500	12.4500	12.4500	12.4500	-3.113%	2	1,451	-5.221%
2026-01-30	12.5000	12.8500	12.5000	12.8500	-0.772%	7	1,453	-8.171%
2026-01-29	12.9500	12.9500	12.9500	12.9500	+4.016%	2	1,453	-8.880%
2026-01-28	12.8500	12.8500	11.7000	12.4500	+10.177%	17	1,451	-5.221%
2026-01-22	11.3000	11.3000	11.3000	11.3000	-6.302%	1	1,441	+4.425%
2026-01-20	11.8000	12.0600	11.8000	12.0600	+14.205%	4	1,441	-2.156%
2026-01-16	10.5600	10.5600	10.5600	10.5600	+4.554%	425	1,046	+11.742%
2026-01-14	10.0800	10.1000	9.7000	10.1000	+4.447%	40	1,046	+16.832%
2026-01-13	9.1800	9.6700	8.9800	9.6700	+10.514%	6	1,033	+22.027%
2026-01-12	8.5300	8.7500	8.2000	8.7500	+19.863%	5	1,032	+34.857%
2026-01-08	7.3000	7.3000	7.3000	7.3000	-0.680%	1	1,032	+61.644%
2026-01-07	7.3500	7.3500	7.3500	7.3500	+4.255%	2	1,033	+60.544%
2026-01-06	7.0500	7.0500	7.0500	7.0500	-7.843%	2	1,031	+67.376%
2026-01-05	7.6800	7.6800	7.4500	7.6500	-1.923%	8	1,025	+54.248%
2025-12-30	7.8000	7.8000	7.8000	7.8000	-1.266%	2	1,025	+51.282%
2025-12-23	8.3500	8.3500	7.9000	7.9000	-5.952%	163	1,023	+49.367%
2025-12-17	9.0000	9.0000	8.4000	8.4000	+12.752%	2	943	+40.476%
2025-12-11	8.3000	8.4000	7.4500	7.4500	-12.353%	13	944	+58.389%
2025-12-08	8.5000	8.5000	8.5000	8.5000	+5.590%	2	935	+38.824%
2025-12-05	8.0500	8.0500	8.0500	8.0500	-5.294%	1	933	+46.584%
2025-12-04	8.5000	8.5000	8.5000	8.5000	-25.110%	9	933	+38.824%
2025-11-26	11.3500	11.3500	11.3500	11.3500	-2.155%	1	923	+3.965%
2025-11-19	11.6000	11.6000	11.6000	11.6000	+0.433%	1	923	+1.724%
2025-11-18	11.4000	11.8000	11.4000	11.5500	+28.333%	15	923	+2.165%
2025-11-12	9.0000	9.0000	9.0000	9.0000	+2.273%	1	919	+31.111%
2025-11-05	8.9000	8.9000	8.3900	8.8000	-0.114%	4	918	+34.091%
2025-10-29	8.8100	8.8100	8.8100	8.8100	+5.131%	52	919	+33.939%
2025-10-28	7.7900	8.5000	7.7900	8.3800	+11.733%	31	867	+40.811%
2025-10-27	7.2000	7.8900	6.6600	7.5000	-22.680%	60	888	+57.333%
2025-10-23	9.7500	9.7500	9.7000	9.7000	-5.825%	21	888	+21.649%
2025-10-20	11.2500	11.2500	10.3000	10.3000	-10.823%	49	888	+14.563%
2025-10-16	11.2500	11.5500	11.2500	11.5500	-12.830%	6	890	+2.165%
2025-10-13	13.2500	13.2500	13.2500	13.2500	+0.991%	1	889	-10.943%
2025-10-10	12.5500	13.1200	12.5000	13.1200	+24.360%	47	890	-10.061%
2025-10-09	10.6700	10.6700	10.5500	10.5500	+5.500%	8	885	+11.848%
2025-10-08	10.0000	10.0500	10.0000	10.0000	+0.503%	4	887	+18.000%
2025-10-07	9.9500	9.9500	9.9500	9.9500	+13.714%	2	883	+18.593%
2025-10-03	8.7500	8.7500	8.7500	8.7500	-3.846%	1	883	+34.857%
2025-10-02	9.1000	9.1000	9.1000	9.1000	-9.000%	6	884	+29.670%
2025-09-29	10.0000	10.0000	10.0000	10.0000	+10.497%	3	880	+18.000%
2025-09-25	9.6500	9.6500	9.0500	9.0500	+5.848%	7	880	+30.387%
2025-09-24	8.7500	8.7500	8.5500	8.5500	-4.469%	5	878	+38.012%
2025-09-23	8.6500	9.0500	8.6500	8.9500	-0.556%	13	876	+31.844%
2025-09-22	9.1000	9.1000	8.9000	9.0000	-1.099%	22	865	+31.111%
2025-09-19	8.9000	9.1000	8.9000	9.1000	-1.408%	9	855	+29.670%
2025-09-18	9.2500	9.2500	9.2300	9.2300	-7.700%	3	848	+27.844%
2025-09-17	10.0000	10.0000	10.0000	10.0000	-4.762%	1	847	+18.000%
2025-09-15	10.5000	10.5000	10.5000	10.5000	0.000%	17	846	+12.381%
2025-09-11	10.6000	10.6000	10.4600	10.5000	-3.670%	70	831	+12.381%
2025-09-09	10.9000	10.9000	10.9000	10.9000	0.000%	4	818	+8.257%
2025-09-05	10.6500	11.1000	10.6500	10.9000	-1.089%	29	818	+8.257%
2025-09-04	11.0200	11.0200	11.0200	11.0200	-3.418%	1	818	+7.078%
2025-09-02	11.4100	11.4100	11.4100	11.4100	+1.422%	4	819	+3.418%
2025-08-27	11.2500	11.2500	11.2500	11.2500	+0.446%	48	831	+4.889%
2025-08-26	11.2000	11.2000	11.2000	11.2000	-6.276%	3	824	+5.357%
2025-08-25	12.0000	12.0000	11.9500	11.9500	+3.195%	28	824	-1.255%
2025-08-22	11.1500	11.6000	11.1500	11.5800	-9.319%	5	824	+1.900%
2025-08-20	12.5700	12.7700	12.5700	12.7700	+5.800%	2	827	-7.596%
2025-08-19	11.6900	12.0700	11.6900	12.0700	+6.063%	3	827	-2.237%
2025-08-18	11.4000	11.4000	11.2200	11.3800	-1.043%	6	824	+3.691%
2025-08-14	11.5000	11.5000	11.5000	11.5000	-3.361%	4	822	+2.609%
2025-08-13	11.8500	11.9000	11.8500	11.9000	-18.771%	17	822	-0.840%
2025-08-01	14.6500	14.6500	14.6500	14.6500	+24.681%	4	822	-19.454%
2025-07-30	11.7500	11.7500	11.7500	11.7500	-2.973%	5	822	+0.426%
2025-07-24	12.1000	12.4700	12.1000	12.1100	-9.627%	118	822	-2.560%
2025-07-11	13.4000	13.4000	13.4000	13.4000	+3.876%	2	822	-11.940%
2025-07-08	12.9000	12.9000	12.9000	12.9000	-8.185%	3	820	-8.527%
2025-06-30	14.5000	14.5000	14.0500	14.0500	+5.639%	5	823	-16.014%
2025-06-27	13.5000	13.5000	13.3000	13.3000	-9.215%	30	824	-11.278%
2025-06-26	14.6500	14.6500	14.6500	14.6500	+1.736%	2	794	-19.454%
2025-06-24	14.4000	14.4000	14.4000	14.4000	-11.656%	7	794	-18.056%
2025-06-20	15.9500	16.3000	15.9500	16.3000	+5.365%	10	794	-27.607%
2025-06-09	15.4700	15.4700	15.4700	15.4700	-26.158%	1	795	-23.723%
2025-05-23	20.9000	20.9500	20.9000	20.9500	+30.124%	4	794	-43.675%
2025-05-21	16.1000	16.1000	16.1000	16.1000	-2.778%	5	794	-26.708%
2025-05-19	16.6500	16.8700	16.5600	16.5600	+1.595%	7	789	-28.744%
2025-05-14	17.1000	17.1000	16.3000	16.3000	-14.211%	8	784	-27.607%
2025-05-08	19.0000	19.0000	19.0000	19.0000	-18.455%	1	779	-37.895%
2025-05-01	22.1700	23.3000	22.0600	23.3000	+26.630%	46	780	-49.356%
2025-04-28	18.4000	18.4000	18.4000	18.4000	-20.724%	30	765	-35.870%
2025-04-16	23.2100	23.2100	23.2100	23.2100	+5.261%	30	795	-49.160%
2025-04-15	22.0500	22.0500	22.0500	22.0500	-15.679%	266	766	-46.485%
2025-04-07	26.1500	26.1500	26.1500	26.1500	-0.343%	40	524	-54.876%
2025-04-04	26.0000	26.2400	26.0000	26.2400	+30.547%	8	524	-55.030%
2025-04-03	20.1000	20.1000	20.1000	20.1000	+31.373%	1	525	-41.294%
2025-03-28	15.3000	15.3000	15.3000	15.3000	+8.897%	38	524	-22.876%
2025-03-26	14.0500	14.0500	14.0500	14.0500	-9.936%	1	505	-16.014%
2025-03-19	15.6000	15.6000	15.6000	15.6000	+2.902%	20	505	-24.359%
2025-03-18	15.1600	15.1600	15.1600	15.1600	-1.877%	1	485	-22.164%
2025-03-10	15.4500	15.4500	15.4500	15.4500	-0.323%	1	484	-23.625%
2025-03-07	15.5000	15.5000	15.5000	15.5000	-10.663%	2	485	-23.871%
2025-03-04	17.3500	17.3500	17.3500	17.3500	+18.027%	1	486	-31.988%
2025-03-03	14.7000	14.7000	14.7000	14.7000	+12.214%	1	485	-19.728%
2025-02-26	13.1000	13.1000	13.1000	13.1000	+8.264%	1	485	-9.924%
2025-02-21	11.5500	12.1000	11.5500	12.1000	+10.000%	8	485	-2.479%
2025-02-14	11.0000	11.0000	11.0000	11.0000	-0.722%	6	482	+7.273%
2025-02-11	11.0700	11.0800	11.0700	11.0800	-8.430%	2	482	+6.498%
2025-02-06	12.1000	12.1000	12.1000	12.1000	+5.217%	2	481	-2.479%
2025-02-05	11.5000	11.5000	11.5000	11.5000	-6.883%	1	480	+2.609%
2025-02-04	12.3500	12.3500	12.3500	12.3500	+1.646%	1	479	-4.453%
2025-02-03	12.1500	12.1500	12.1500	12.1500	+8.969%	1	479	-2.881%
2025-01-31	11.5000	11.5000	11.1500	11.1500	-8.607%	10	479	+5.830%
2025-01-28	12.2000	12.2000	12.2000	12.2000	-1.613%	1	475	-3.279%
2025-01-23	12.4000	12.4000	12.4000	12.4000	-15.068%	2	475	-4.839%
2025-01-15	14.6000	14.6000	14.6000	14.6000	-5.806%	3	477	-19.178%
2025-01-06	15.5000	15.5000	15.5000	15.5000	-9.568%	1	481	-23.871%
2025-01-02	17.1400	17.1400	17.1400	17.1400	-2.057%	1	481	-31.155%
2024-12-30	17.5000	17.5000	17.5000	17.5000	-10.256%	1	480	-32.571%
2024-12-19	19.5000	19.5000	19.5000	19.5000	+12.392%	3	479	-39.487%
2024-12-10	17.3500	17.3500	17.3500	17.3500	+11.218%	400	476	-31.988%
2024-12-02	15.6000	15.6000	15.6000	15.6000	-5.740%	5	76	-24.359%
2024-11-29	16.5000	16.5500	16.5000	16.5500	-0.601%	114	71	-28.701%
2024-11-25	16.6500	16.6500	16.6500	16.6500	-0.597%	1	14	-29.129%
2024-11-15	16.7500	16.7500	16.7500	16.7500	+4.688%	16	13	-29.552%
2024-11-12	16.0000	16.0000	16.0000	16.0000	+2.696%	1	5	-26.250%
2024-10-29	15.5800	15.5800	15.5800	15.5800	-8.622%	1	4	-24.262%
2024-10-23	17.0500	17.0500	17.0500	17.0500	0.000%	3	3	-30.792%