Dark

QCOM20270115P145
QCOM Jan 15 2027 145.00 Put (QCOM270115P00145000)
option OPRA

EOD

Jul 27, 2026

14.10-6.931%(-1.05)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	14.8500	15.5100	14.1000	14.1000	-6.931%	128	4,379	0.000%
2026-07-24	15.1500	15.1500	15.1500	15.1500	-3.195%	13	4,317	-6.931%
2026-07-23	15.3000	15.8000	14.9500	15.6500	+7.560%	24	4,304	-9.904%
2026-07-22	14.8000	14.8000	14.2500	14.5500	-5.335%	70	4,286	-3.093%
2026-07-21	15.3700	15.3700	15.3700	15.3700	-0.839%	1	4,220	-8.263%
2026-07-20	15.1000	15.5500	15.0500	15.5000	-7.186%	56	4,219	-9.032%
2026-07-17	17.0000	17.0500	16.1000	16.7000	+4.375%	180	4,236	-15.569%
2026-07-16	16.1000	16.1000	15.3000	16.0000	+10.117%	54	4,150	-11.875%
2026-07-15	14.4000	15.2000	14.3500	14.5300	+0.207%	19	4,131	-2.959%
2026-07-14	13.9500	14.6000	13.7000	14.5000	+8.614%	232	4,114	-2.759%
2026-07-13	13.3000	13.3500	13.3000	13.3500	-1.184%	3	4,121	+5.618%
2026-07-10	13.2700	13.5100	13.2700	13.5100	-3.500%	2	4,123	+4.367%
2026-07-08	14.4800	14.6000	14.0000	14.0000	-9.091%	8	4,123	+0.714%
2026-07-07	15.0500	15.4000	15.0500	15.4000	+8.451%	15	4,121	-8.442%
2026-07-06	14.1000	14.2000	14.1000	14.2000	+1.429%	2	4,116	-0.704%
2026-07-01	14.5000	14.5000	14.0000	14.0000	-3.448%	12	4,116	+0.714%
2026-06-30	13.3000	14.5500	13.3000	14.5000	+5.839%	194	4,114	-2.759%
2026-06-29	14.6000	14.6000	13.5000	13.7000	+8.730%	15	4,293	+2.920%
2026-06-26	11.5500	12.6000	11.4700	12.6000	+8.155%	7	4,284	+11.905%
2026-06-25	11.6500	11.6500	11.6500	11.6500	-11.742%	1	4,282	+21.030%
2026-06-23	12.8500	14.2000	12.8500	13.2000	+29.794%	20	4,281	+6.818%
2026-06-22	10.1500	10.1700	10.1500	10.1700	-4.507%	2	4,276	+38.643%
2026-06-16	10.6500	10.6500	10.6500	10.6500	-2.740%	3	4,276	+32.394%
2026-06-15	10.6900	10.9500	10.6900	10.9500	-13.095%	5	4,266	+28.767%
2026-06-12	12.4000	12.6000	12.4000	12.6000	-13.103%	9	4,266	+11.905%
2026-06-11	17.1300	17.1300	14.4100	14.5000	-12.756%	315	4,266	-2.759%
2026-06-10	16.7000	17.0000	16.5500	16.6200	+7.226%	9	4,172	-15.162%
2026-06-09	14.5000	15.5000	14.5000	15.5000	+27.572%	2	4,164	-9.032%
2026-06-08	12.2000	12.2000	12.1300	12.1500	+10.354%	8	4,164	+16.049%
2026-06-05	11.0100	11.0100	11.0100	11.0100	+13.857%	1	4,158	+28.065%
2026-06-04	9.6700	9.6700	9.6700	9.6700	-2.126%	1	4,158	+45.812%
2026-06-03	9.8200	9.8800	9.8200	9.8800	-1.200%	3	4,158	+42.713%
2026-06-02	10.0000	10.0000	10.0000	10.0000	-3.661%	1	4,158	+41.000%
2026-06-01	10.3000	10.3800	10.0500	10.3800	+15.333%	35	4,158	+35.838%
2026-05-28	9.0000	9.0000	9.0000	9.0000	-10.891%	1	4,157	+56.667%
2026-05-27	11.0000	11.0000	10.1000	10.1000	+6.992%	82	4,157	+39.604%
2026-05-26	8.3000	9.4400	8.3000	9.4400	+4.889%	16	4,206	+49.364%
2026-05-22	9.0000	9.0000	9.0000	9.0000	-10.448%	1	4,215	+56.667%
2026-05-21	10.8000	10.8000	10.0500	10.0500	-9.050%	5	4,215	+40.299%
2026-05-20	11.6500	11.6500	11.0500	11.0500	+0.455%	12	4,215	+27.602%
2026-05-19	11.5500	11.7400	10.9500	11.0000	+8.161%	61	4,203	+28.182%
2026-05-18	10.4000	11.4500	10.1700	10.1700	+8.191%	65	4,203	+38.643%
2026-05-15	9.4000	9.4000	9.4000	9.4000	-3.093%	1	4,203	+50.000%
2026-05-14	9.9000	10.1000	9.7000	9.7000	+27.632%	162	4,198	+45.361%
2026-05-13	7.9500	7.9500	7.4500	7.6000	-8.982%	25	4,136	+85.526%
2026-05-12	7.1400	8.8200	6.8000	8.3500	+33.600%	71	4,136	+68.862%
2026-05-11	6.0000	6.5000	6.0000	6.2500	-3.549%	33	4,136	+125.600%
2026-05-08	6.2800	6.4800	6.2800	6.4800	-13.715%	2	4,094	+117.593%
2026-05-07	8.0000	8.5000	7.3300	7.5100	-12.674%	27	4,094	+87.750%
2026-05-06	8.2000	8.6000	7.9700	8.6000	-10.417%	354	4,089	+63.953%
2026-05-05	10.8000	10.8000	9.6000	9.6000	-17.949%	160	3,816	+46.875%
2026-05-04	11.0000	11.7000	11.0000	11.7000	+19.145%	34	3,822	+20.513%
2026-05-01	10.3000	10.5000	9.8200	9.8200	+4.025%	46	3,816	+43.585%
2026-04-30	12.0000	12.0000	9.1500	9.4400	-38.139%	6	3,816	+49.364%
2026-04-29	15.5500	16.2500	15.2600	15.2600	-16.154%	429	3,831	-7.602%
2026-04-28	19.1900	19.1900	18.2000	18.2000	-0.709%	31	3,902	-22.527%
2026-04-27	15.3100	18.8000	15.3100	18.3300	-3.526%	126	3,932	-23.077%
2026-04-24	19.1600	19.1600	19.0000	19.0000	-17.391%	2	3,867	-25.789%
2026-04-23	22.8500	23.0000	22.8500	23.0000	-4.564%	18	3,867	-38.696%
2026-04-14	24.1000	24.1000	24.1000	24.1000	-3.984%	1	3,849	-41.494%
2026-04-13	25.1000	25.1000	25.1000	25.1000	-5.816%	1	3,849	-43.825%
2026-04-08	26.6700	26.6700	26.6500	26.6500	-3.267%	2	3,849	-47.092%
2026-04-02	27.5500	27.5500	27.5100	27.5500	+7.407%	28	3,851	-48.820%
2026-03-27	25.6500	25.6500	25.6500	25.6500	+7.502%	1	3,851	-45.029%
2026-03-17	23.8600	23.8600	23.8600	23.8600	-7.663%	2	3,851	-40.905%
2026-03-16	25.8400	25.8400	25.8400	25.8400	+2.337%	2	3,851	-45.433%
2026-03-12	24.3500	25.2500	24.1900	25.2500	+7.447%	28	3,851	-44.158%
2026-03-11	22.8200	23.5000	22.8200	23.5000	-1.261%	2	3,872	-40.000%
2026-03-09	23.8000	23.8000	23.8000	23.8000	+6.488%	1	3,873	-40.756%
2026-03-06	22.3500	22.3500	22.3500	22.3500	+0.224%	2	3,872	-36.913%
2026-03-05	21.4700	22.4000	21.4700	22.3000	+0.450%	4	3,871	-36.771%
2026-03-03	22.1000	22.2000	22.1000	22.2000	+11.558%	4	3,874	-36.486%
2026-03-02	19.9000	19.9000	19.9000	19.9000	0.000%	20	3,872	-29.146%
2026-02-27	20.0000	20.0000	19.9000	19.9000	+2.630%	10	3,863	-29.146%
2026-02-18	19.3900	19.3900	19.3900	19.3900	-4.483%	1	3,862	-27.282%
2026-02-17	20.3000	20.3000	20.3000	20.3000	-9.778%	2	3,860	-30.542%
2026-02-13	22.5000	22.5000	22.5000	22.5000	-0.442%	1	3,849	-37.333%
2026-02-12	22.5500	22.6000	22.3500	22.6000	+10.513%	62	3,849	-37.611%
2026-02-11	20.3500	20.4500	20.3500	20.4500	-9.111%	18	3,804	-31.051%
2026-02-09	22.5000	22.5000	22.5000	22.5000	+2.041%	1,500	3,788	-37.333%
2026-02-06	22.7800	24.4000	22.0000	22.0500	-1.342%	9	2,761	-36.054%
2026-02-05	24.0000	24.0000	22.3500	22.3500	+21.138%	2	2,757	-36.913%
2026-02-04	16.2600	18.4500	16.2600	18.4500	-1.231%	2	2,758	-23.577%
2026-02-03	18.0400	18.7800	18.0400	18.6800	+10.206%	4	2,757	-24.518%
2026-02-02	16.9900	16.9900	16.6500	16.9500	-0.470%	6	2,756	-16.814%
2026-01-30	16.8000	17.0300	16.8000	17.0300	+2.838%	44	2,759	-17.205%
2026-01-28	16.8400	16.8400	16.5600	16.5600	+4.151%	4	2,742	-14.855%
2026-01-27	15.6000	15.9200	15.6000	15.9000	+1.858%	7	2,740	-11.321%
2026-01-26	15.6100	15.6100	15.6100	15.6100	+2.697%	1	2,738	-9.673%
2026-01-22	15.2000	15.2000	15.2000	15.2000	-5.414%	30	2,737	-7.237%
2026-01-20	15.7700	16.0700	15.7700	16.0700	+14.786%	11	2,737	-12.259%
2026-01-16	13.9000	14.4500	13.9000	14.0000	+0.358%	17	2,733	+0.714%
2026-01-15	13.0500	13.9500	13.0300	13.9500	+3.410%	7	2,733	+1.075%
2026-01-14	13.5000	13.5600	13.4900	13.4900	+3.769%	18	2,721	+4.522%
2026-01-13	12.3700	13.0000	12.3700	13.0000	+14.537%	10	2,705	+8.462%
2026-01-12	10.5000	11.4400	10.5000	11.3500	+13.614%	3	2,706	+24.229%
2026-01-09	10.1000	10.5800	9.9900	9.9900	+1.421%	5	2,705	+41.141%
2026-01-08	9.8500	9.8500	9.8500	9.8500	-1.500%	1	2,702	+43.147%
2026-01-07	9.9900	10.0000	9.9100	10.0000	+8.108%	4	2,703	+41.000%
2026-01-06	9.7000	9.7000	9.2500	9.2500	-10.194%	18	2,700	+52.432%
2026-01-05	10.0500	10.3000	10.0500	10.3000	-2.647%	6	2,688	+36.893%
2025-12-30	10.6000	10.6000	10.5800	10.5800	+0.666%	4	2,688	+33.270%
2025-12-26	10.5100	10.5100	10.5100	10.5100	-6.495%	1	2,686	+34.158%
2025-12-23	11.3100	11.3100	11.2400	11.2400	+6.946%	13	2,685	+25.445%
2025-12-22	10.5100	10.5100	10.5100	10.5100	+5.734%	1	2,678	+34.158%
2025-12-11	10.0300	10.0300	9.9400	9.9400	-6.226%	10	2,678	+41.851%
2025-12-10	10.6000	10.6000	10.6000	10.6000	-28.763%	29	2,678	+33.019%
2025-11-25	14.8800	14.8800	14.8800	14.8800	-6.061%	1	2,678	-5.242%
2025-11-19	15.8400	15.8400	15.8400	15.8400	+5.249%	1	2,677	-10.985%
2025-11-18	15.4500	15.4500	15.0500	15.0500	+35.586%	11	2,667	-6.312%
2025-10-29	10.9500	11.1000	10.8900	11.1000	+3.256%	13	2,668	+27.027%
2025-10-28	10.8000	10.8000	10.3500	10.7500	+6.225%	29	2,670	+31.163%
2025-10-27	9.3000	10.2500	8.7500	10.1200	-23.623%	17	2,698	+39.328%
2025-10-23	13.0500	13.4000	12.9600	13.2500	-2.574%	295	2,698	+6.415%
2025-10-20	13.8300	13.9000	13.6000	13.6000	-8.418%	342	2,492	+3.676%
2025-10-16	14.8000	14.8500	14.8000	14.8500	-3.571%	4	2,609	-5.051%
2025-10-15	15.6000	15.6500	15.4000	15.4000	+1.316%	1,007	2,605	-8.442%
2025-10-13	15.2000	15.2000	15.2000	15.2000	-9.524%	1	1,603	-7.237%
2025-10-10	16.8000	16.8000	16.8000	16.8000	+25.843%	2	1,604	-16.071%
2025-10-08	13.3500	13.3500	13.3500	13.3500	+10.788%	1	1,603	+5.618%
2025-10-03	11.8000	12.0500	11.8000	12.0500	-8.015%	4	1,602	+17.012%
2025-09-30	13.1500	13.1500	13.1000	13.1000	-2.239%	2	1,603	+7.634%
2025-09-29	13.4900	13.5500	13.2000	13.4000	+10.016%	725	1,603	+5.224%
2025-09-26	12.1900	12.1900	12.1800	12.1800	+1.079%	10	1,450	+15.764%
2025-09-25	12.0500	12.0500	12.0500	12.0500	-0.578%	2	1,440	+17.012%
2025-09-22	12.3500	12.3500	12.1200	12.1200	-0.247%	9	1,442	+16.337%
2025-09-19	12.4000	12.6000	12.1500	12.1500	-3.264%	21	1,443	+16.049%
2025-09-18	12.6000	12.6000	12.5600	12.5600	-5.564%	3	1,458	+12.261%
2025-09-16	13.3000	13.3000	13.3000	13.3000	-5.000%	1	1,460	+6.015%
2025-09-15	14.0500	14.0500	14.0000	14.0000	+0.358%	10	1,461	+0.714%
2025-09-11	13.9500	13.9500	13.9500	13.9500	-7.616%	2	1,463	+1.075%
2025-09-10	15.1000	15.1000	15.0500	15.1000	+4.138%	5	1,465	-6.623%
2025-09-09	14.5000	14.5000	14.5000	14.5000	+0.346%	6	1,463	-2.759%
2025-09-05	14.5000	14.5000	14.4500	14.4500	-1.701%	2	1,469	-2.422%
2025-09-04	15.2500	15.2500	14.7000	14.7000	+2.654%	22	1,469	-4.082%
2025-08-29	14.3200	14.3200	14.3200	14.3200	-0.900%	450	1,007	-1.536%
2025-08-28	14.6000	14.6000	14.4500	14.4500	-2.167%	91	1,007	-2.422%
2025-08-27	14.6300	14.7700	14.6300	14.7700	-3.464%	2	918	-4.536%
2025-08-22	15.2000	15.3000	15.2000	15.3000	-8.108%	9	920	-7.843%
2025-08-20	16.4400	16.6500	16.4400	16.6500	-10.049%	3	912	-15.315%
2025-08-08	18.5100	18.5100	18.5100	18.5100	-5.561%	1	912	-23.825%
2025-08-07	19.6000	19.6000	19.6000	19.6000	+1.818%	1	911	-28.061%
2025-08-06	19.4000	19.4000	19.2500	19.2500	+2.285%	11	912	-26.753%
2025-08-04	18.8000	19.0100	18.6200	18.8200	+3.978%	245	908	-25.080%
2025-07-31	18.0900	18.1000	18.0900	18.1000	+18.689%	15	693	-22.099%
2025-07-30	15.2500	15.2500	15.2500	15.2500	+3.741%	1	686	-7.541%
2025-07-29	14.7000	14.7000	14.7000	14.7000	-2.000%	1	685	-4.082%
2025-07-28	15.0000	15.0000	15.0000	15.0000	-14.286%	1	685	-6.000%
2025-06-27	17.5000	17.5000	17.5000	17.5000	-17.453%	1	684	-19.429%
2025-06-06	21.2000	21.2000	21.2000	21.2000	-8.225%	2	684	-33.491%
2025-06-02	23.1000	23.1000	23.1000	23.1000	+3.448%	82	683	-38.961%
2025-05-28	22.3300	22.3300	22.3300	22.3300	+7.874%	2	621	-36.856%
2025-05-21	20.7000	20.7000	20.7000	20.7000	-1.099%	125	619	-31.884%
2025-05-15	20.9300	20.9300	20.9300	20.9300	-0.806%	1	619	-32.633%
2025-05-12	21.1000	21.1000	21.1000	21.1000	-18.846%	78	620	-33.175%
2025-05-05	26.0000	26.0000	26.0000	26.0000	-5.282%	10	616	-45.769%
2025-05-01	27.4000	27.5000	27.4000	27.4500	+19.141%	18	606	-48.634%
2025-04-25	23.0500	23.0900	23.0400	23.0400	-19.299%	718	588	-38.802%
2025-04-16	28.5600	28.5700	28.5500	28.5500	+4.963%	25	297	-50.613%
2025-04-15	27.2000	27.2000	27.2000	27.2000	-2.857%	2	293	-48.162%
2025-04-14	28.0000	28.0000	28.0000	28.0000	+7.486%	1	293	-49.643%
2025-04-09	35.2000	35.5000	26.0500	26.0500	-21.889%	13	293	-45.873%
2025-04-08	33.3500	33.3500	33.3500	33.3500	+28.764%	1	285	-57.721%
2025-04-03	26.4000	26.4000	25.9000	25.9000	+19.907%	3	285	-45.560%
2025-03-31	22.4500	22.4500	21.5900	21.6000	+9.924%	145	284	-34.722%
2025-03-28	19.4400	19.6500	19.4400	19.6500	+3.530%	20	159	-28.244%
2025-03-27	18.7500	18.9800	18.6300	18.9800	-0.105%	29	160	-25.711%
2025-03-21	19.0000	19.0000	19.0000	19.0000	+4.683%	10	170	-25.789%
2025-02-27	18.1500	18.1500	18.1500	18.1500	+15.238%	1	170	-22.314%
2025-02-24	15.8500	15.8500	15.7500	15.7500	+3.279%	7	171	-10.476%
2025-02-21	15.2500	15.2500	15.2500	15.2500	+13.299%	2	164	-7.541%
2025-02-20	13.4600	13.4600	13.4600	13.4600	+0.074%	1	163	+4.755%
2025-02-19	13.4500	13.4500	13.4500	13.4500	-11.221%	1	162	+4.833%
2025-02-05	15.5000	15.5000	15.1500	15.1500	-0.329%	2	162	-6.931%
2025-02-04	15.2000	15.2000	15.2000	15.2000	-5.000%	115	162	-7.237%
2025-01-28	16.0000	16.0000	16.0000	16.0000	+3.026%	1	86	-11.875%
2025-01-27	15.5300	15.5300	15.5300	15.5300	-33.915%	1	87	-9.208%
2024-12-20	23.5000	23.5000	23.5000	23.5000	+19.411%	2	86	-40.000%
2024-12-03	19.8400	19.8400	19.6800	19.6800	-1.452%	10	84	-28.354%
2024-12-02	20.1000	20.1000	19.7500	19.9700	-0.647%	40	74	-29.394%
2024-11-14	20.1000	20.1000	20.1000	20.1000	+7.086%	1	44	-29.851%
2024-11-06	18.7700	18.7700	18.7700	18.7700	-12.698%	1	44	-24.880%
2024-11-04	21.5000	21.5000	21.5000	21.5000	+1.607%	30	43	-34.419%
2024-10-30	21.1600	21.1600	21.1600	21.1600	+9.298%	5	13	-33.365%
2024-10-29	19.3600	19.3600	19.3600	19.3600	-5.098%	5	13	-27.169%
2024-10-25	20.4000	20.4000	20.4000	20.4000	-9.934%	8	8	-30.882%
2024-10-08	22.6500	22.6500	22.6500	22.6500	+0.266%	7	8	-37.748%
2024-09-25	22.5900	22.5900	22.5900	22.5900	0.000%	1	1	-37.583%