Dark

QCOM20270115P155
QCOM Jan 15 2027 155.00 Put (QCOM270115P00155000)
option OPRA

EOD

Jul 27, 2026

18.50-5.128%(-1.00)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	19.5500	19.8500	18.5000	18.5000	-5.128%	61	2,552	0.000%
2026-07-24	19.5000	19.5000	19.5000	19.5000	-1.763%	1	2,553	-5.128%
2026-07-23	20.1500	20.1500	19.8500	19.8500	+7.008%	17	2,552	-6.801%
2026-07-22	18.3000	18.5500	18.3000	18.5500	-5.598%	13	2,540	-0.270%
2026-07-21	19.9000	19.9000	19.3000	19.6500	-3.676%	29	2,537	-5.852%
2026-07-20	19.9300	20.4000	19.3500	20.4000	+2.616%	158	2,539	-9.314%
2026-07-17	21.4500	21.4500	19.8800	19.8800	-1.730%	82	2,488	-6.942%
2026-07-16	20.2300	20.2300	20.2300	20.2300	+7.606%	1	2,457	-8.552%
2026-07-14	18.9000	18.9000	18.8000	18.8000	+6.035%	15	2,456	-1.596%
2026-07-13	17.6500	17.7500	16.8200	17.7300	+5.536%	66	2,463	+4.343%
2026-07-10	17.1500	17.2000	16.5500	16.8000	+1.205%	29	2,442	+10.119%
2026-07-09	15.7000	16.6000	15.7000	16.6000	-8.033%	19	2,442	+11.446%
2026-07-08	18.2000	18.2000	18.0500	18.0500	-3.476%	38	2,441	+2.493%
2026-07-07	19.4000	19.5000	18.5000	18.7000	-12.983%	43	2,459	-1.070%
2026-07-02	19.3000	21.8000	19.3000	21.4900	+16.984%	16	2,448	-13.913%
2026-07-01	18.2500	18.3700	18.2500	18.3700	-2.027%	2	2,448	+0.708%
2026-06-30	16.6000	18.7500	16.6000	18.7500	+5.337%	37	2,449	-1.333%
2026-06-29	18.5000	18.6700	17.1000	17.8000	-3.523%	53	2,443	+3.933%
2026-06-26	14.7500	18.4500	14.7500	18.4500	+23.494%	10	2,456	+0.271%
2026-06-25	15.0000	15.0000	14.9400	14.9400	-13.741%	2	2,451	+23.829%
2026-06-24	18.4000	18.4000	16.9500	17.3200	+2.183%	41	2,451	+6.813%
2026-06-23	16.0500	17.9500	16.0500	16.9500	+31.395%	13	2,453	+9.145%
2026-06-22	12.9000	12.9000	12.9000	12.9000	+0.781%	1	2,454	+43.411%
2026-06-18	13.0500	13.7500	12.8000	12.8000	-5.185%	33	2,436	+44.531%
2026-06-17	13.8500	14.1200	13.5000	13.5000	-1.890%	511	2,436	+37.037%
2026-06-15	13.7600	13.7600	13.7600	13.7600	-24.396%	5	2,436	+34.448%
2026-06-11	19.8500	19.8500	18.2000	18.2000	-11.650%	13	2,436	+1.648%
2026-06-10	19.5500	21.0500	19.4500	20.6000	+4.728%	50	2,427	-10.194%
2026-06-09	17.4500	19.6700	17.4500	19.6700	+28.143%	10	2,419	-5.948%
2026-06-08	15.8000	15.8000	15.1000	15.3500	+26.860%	284	2,417	+20.521%
2026-06-04	12.1000	12.1000	12.1000	12.1000	+5.217%	1	2,146	+52.893%
2026-06-03	11.5000	11.5000	11.5000	11.5000	-6.883%	1	2,145	+60.870%
2026-06-02	12.2500	12.3500	12.2500	12.3500	-8.519%	2	2,145	+49.798%
2026-06-01	13.3000	13.5000	13.0500	13.5000	+17.391%	130	2,145	+37.037%
2026-05-28	11.5000	11.5000	11.5000	11.5000	-14.179%	3	2,172	+60.870%
2026-05-27	14.1000	14.1000	13.4000	13.4000	+12.605%	6	2,169	+38.060%
2026-05-26	10.9000	11.9000	10.9000	11.9000	+8.577%	763	2,169	+55.462%
2026-05-22	10.9200	11.2500	10.8800	10.9600	-16.015%	18	2,431	+68.796%
2026-05-21	14.1000	14.2500	13.0500	13.0500	-9.186%	5	2,431	+41.762%
2026-05-20	14.6000	14.6000	14.2000	14.3700	-0.208%	130	2,431	+28.740%
2026-05-19	15.1500	15.4000	14.4000	14.4000	+1.408%	11	2,351	+28.472%
2026-05-18	14.9000	15.0500	14.2000	14.2000	+8.812%	97	2,351	+30.282%
2026-05-15	13.0000	13.8000	12.8500	13.0500	-1.880%	116	2,351	+41.762%
2026-05-14	12.7500	13.3500	12.5000	13.3000	+26.667%	78	2,341	+39.098%
2026-05-13	10.0000	10.5000	10.0000	10.5000	-6.667%	6	2,288	+76.190%
2026-05-12	9.4500	11.2500	9.1500	11.2500	+35.054%	23	2,288	+64.444%
2026-05-11	8.4300	8.4300	8.3300	8.3300	-13.857%	2	2,288	+122.089%
2026-05-08	9.0500	9.6700	8.2300	9.6700	-6.117%	5	2,287	+91.313%
2026-05-07	12.1500	12.1500	10.2300	10.3000	-6.364%	225	2,287	+79.612%
2026-05-06	11.0000	11.0000	11.0000	11.0000	-16.222%	45	2,092	+68.182%
2026-05-05	13.4500	13.4500	13.1300	13.1300	-14.463%	2	2,135	+40.899%
2026-05-04	15.2500	15.6000	14.9000	15.3500	+17.176%	41	2,135	+20.521%
2026-05-01	13.1000	13.1000	13.1000	13.1000	+0.460%	45	2,069	+41.221%
2026-04-30	15.9000	16.2700	11.2700	13.0400	-35.921%	416	2,069	+41.871%
2026-04-29	21.1000	21.1000	20.0100	20.3500	-10.352%	64	2,165	-9.091%
2026-04-28	23.6500	23.6500	22.7000	22.7000	-4.622%	20	2,151	-18.502%
2026-04-27	24.1000	24.1000	23.8000	23.8000	-2.017%	18	2,131	-22.269%
2026-04-24	25.5000	25.5000	24.2900	24.2900	-11.415%	1,252	2,130	-23.837%
2026-04-20	27.4200	27.4200	27.4200	27.4200	-17.880%	2	1,019	-32.531%
2026-04-13	33.3900	33.3900	33.3900	33.3900	-1.155%	1	1,021	-44.594%
2026-04-08	33.9100	33.9500	33.7800	33.7800	-8.406%	4	1,020	-45.234%
2026-04-07	36.8800	36.8800	36.8800	36.8800	+7.994%	1	1,020	-49.837%
2026-04-06	34.3800	34.3800	34.1500	34.1500	+5.662%	4	1,021	-45.827%
2026-04-01	32.3200	32.3200	32.3200	32.3200	-4.379%	40	1,022	-42.760%
2026-03-30	33.8000	33.8000	33.8000	33.8000	+7.643%	3	982	-45.266%
2026-03-25	31.9800	31.9800	31.4000	31.4000	+5.157%	5	982	-41.083%
2026-03-17	29.8600	29.8600	29.8600	29.8600	-8.824%	2	986	-38.044%
2026-03-16	32.7500	32.7500	32.7500	32.7500	+2.665%	3	984	-43.511%
2026-03-12	31.1500	31.9000	31.1500	31.9000	+16.423%	3	987	-42.006%
2026-03-05	27.4000	27.4000	27.4000	27.4000	-0.725%	1	987	-32.482%
2026-03-04	27.7000	27.7000	27.6000	27.6000	-2.473%	2	988	-32.971%
2026-03-03	28.3000	28.3000	28.3000	28.3000	+10.288%	1	990	-34.629%
2026-02-27	25.6600	25.6600	25.6600	25.6600	+2.272%	2	990	-27.903%
2026-02-20	25.7000	25.7000	25.0900	25.0900	-5.712%	15	990	-26.265%
2026-02-19	26.7900	26.8000	26.6000	26.6100	+6.016%	18	1,003	-30.477%
2026-02-18	25.1000	25.1000	25.1000	25.1000	-7.482%	1	1,021	-26.295%
2026-02-10	27.1300	27.1300	27.1300	27.1300	-4.807%	1	1,020	-31.810%
2026-02-05	30.4100	30.4100	28.5000	28.5000	+11.546%	5	1,020	-35.088%
2026-02-03	23.8000	25.5500	23.8000	25.5500	+15.350%	9	1,020	-27.593%
2026-02-02	22.2000	22.2000	22.1500	22.1500	-0.895%	3	1,017	-16.479%
2026-01-30	22.3500	22.3500	22.3500	22.3500	+4.684%	1	1,019	-17.226%
2026-01-28	21.5000	21.5000	21.3500	21.3500	+4.914%	3	1,019	-13.349%
2026-01-27	20.3000	20.3500	20.3000	20.3500	-1.691%	4	1,017	-9.091%
2026-01-26	20.5000	20.7000	20.5000	20.7000	+1.471%	9	1,013	-10.628%
2026-01-23	19.9000	20.4000	19.7800	20.4000	+3.291%	4	1,004	-9.314%
2026-01-22	19.2000	19.7500	19.2000	19.7500	-4.589%	4	1,000	-6.329%
2026-01-21	20.4800	20.7000	20.1500	20.7000	-1.569%	3	996	-10.628%
2026-01-20	20.8500	21.3000	19.9300	21.0300	+11.565%	10	994	-12.030%
2026-01-16	18.5000	18.8500	18.4000	18.8500	+3.288%	179	845	-1.857%
2026-01-15	17.9000	18.2500	17.9000	18.2500	+2.241%	10	845	+1.370%
2026-01-14	17.3000	17.8500	17.2000	17.8500	+5.000%	15	838	+3.641%
2026-01-13	17.0000	17.0000	17.0000	17.0000	+14.865%	1	828	+8.824%
2026-01-12	14.7900	14.8000	14.7900	14.8000	+9.630%	3	828	+25.000%
2026-01-09	13.3900	13.5000	13.2000	13.5000	-1.460%	203	828	+37.037%
2026-01-08	13.7000	13.7000	13.7000	13.7000	+5.385%	1	634	+35.036%
2026-01-07	13.0000	13.0000	13.0000	13.0000	+5.605%	2	633	+42.308%
2026-01-06	12.2500	12.8000	12.1500	12.3100	-9.485%	29	631	+50.284%
2026-01-05	13.6000	13.6000	13.6000	13.6000	-5.556%	1	624	+36.029%
2026-01-02	14.4000	14.4000	14.4000	14.4000	-1.370%	3	624	+28.472%
2025-12-31	14.6600	14.6600	14.6000	14.6000	+3.546%	3	618	+26.712%
2025-12-30	14.1000	14.1000	14.1000	14.1000	+0.571%	2	618	+31.206%
2025-12-29	14.0200	14.0200	14.0200	14.0200	+1.964%	1	616	+31.954%
2025-12-12	13.3000	13.7500	13.3000	13.7500	-5.822%	30	616	+34.545%
2025-12-05	14.6000	14.6000	14.6000	14.6000	-22.133%	1	626	+26.712%
2025-11-26	18.7500	18.7500	18.7500	18.7500	-4.337%	132	496	-1.333%
2025-11-18	19.6500	19.7000	19.6000	19.6000	+18.788%	10	496	-5.612%
2025-11-11	16.5000	16.5000	16.5000	16.5000	-3.790%	10	487	+12.121%
2025-11-10	17.1500	17.1500	17.1500	17.1500	+16.271%	1	495	+7.872%
2025-11-05	15.1000	15.7000	14.7200	14.7500	-11.677%	9	495	+25.424%
2025-11-04	16.3000	16.9000	16.3000	16.7000	+10.231%	224	494	+10.778%
2025-10-29	15.1500	15.1500	15.1500	15.1500	+3.767%	1	425	+22.112%
2025-10-28	14.2000	14.7500	14.2000	14.6000	+5.797%	15	424	+26.712%
2025-10-27	14.3000	14.3500	13.0000	13.8000	-17.857%	105	356	+34.058%
2025-10-24	16.8000	16.8000	16.8000	16.8000	-0.592%	1	356	+10.119%
2025-10-23	16.9000	16.9000	16.9000	16.9000	-4.195%	17	356	+9.467%
2025-10-20	19.2500	19.2500	17.4500	17.6400	-9.446%	226	349	+4.875%
2025-10-17	19.6400	19.6400	19.4800	19.4800	+2.797%	15	413	-5.031%
2025-10-16	18.9500	18.9500	18.9500	18.9500	-3.168%	3	413	-2.375%
2025-10-13	20.5100	20.5100	19.5700	19.5700	-8.337%	135	410	-5.468%
2025-10-10	18.6800	21.3500	18.6000	21.3500	+22.000%	13	416	-13.349%
2025-10-08	17.3000	17.5000	17.3000	17.5000	+8.426%	6	404	+5.714%
2025-10-03	16.1400	16.1400	16.1400	16.1400	+1.830%	1	400	+14.622%
2025-09-25	15.8500	15.8500	15.8500	15.8500	+3.595%	2	401	+16.719%
2025-09-24	15.5500	15.5500	15.3000	15.3000	-3.774%	9	405	+20.915%
2025-09-23	15.9000	15.9000	15.9000	15.9000	+0.633%	30	412	+16.352%
2025-09-22	16.1700	16.1700	15.8000	15.8000	-0.629%	22	406	+17.089%
2025-09-19	15.9000	15.9000	15.9000	15.9000	-2.990%	1	405	+16.352%
2025-09-18	15.7000	16.5500	15.7000	16.3900	-2.960%	72	406	+12.874%
2025-09-17	16.8800	16.8900	16.8800	16.8900	-1.516%	2	376	+9.532%
2025-09-16	17.1500	17.1500	17.1500	17.1500	-5.769%	1	377	+7.872%
2025-09-15	18.2000	18.2000	18.2000	18.2000	-0.546%	3	377	+1.648%
2025-09-11	18.4000	18.4000	17.9500	18.3000	-2.660%	56	377	+1.093%
2025-09-10	18.8000	18.8000	18.8000	18.8000	0.000%	10	344	-1.596%
2025-09-09	18.7000	18.8000	18.7000	18.8000	-0.424%	10	334	-1.596%
2025-09-08	18.5500	18.8800	18.5500	18.8800	+1.505%	2	337	-2.013%
2025-09-05	18.6300	18.7000	18.6000	18.6000	+1.639%	4	337	-0.538%
2025-08-28	18.8000	18.8000	18.3000	18.3000	-3.836%	66	337	+1.093%
2025-08-27	19.4000	19.4000	18.7300	19.0300	-0.157%	3	277	-2.785%
2025-08-26	19.0600	19.0600	19.0600	19.0600	-1.753%	1	278	-2.938%
2025-08-22	19.5500	19.5500	19.4000	19.4000	-6.731%	3	278	-4.639%
2025-08-20	20.8000	20.8000	20.8000	20.8000	+5.584%	1	276	-11.058%
2025-08-14	19.4700	19.7000	19.4700	19.7000	-3.856%	69	276	-6.091%
2025-08-13	20.4900	20.4900	20.4900	20.4900	-16.809%	1	207	-9.712%
2025-08-07	24.6300	24.6300	24.6300	24.6300	+3.054%	2	208	-24.888%
2025-08-04	23.8800	24.0100	23.5700	23.9000	+3.688%	158	210	-22.594%
2025-07-31	23.0500	23.0500	23.0500	23.0500	+25.956%	8	79	-19.740%
2025-07-29	18.3000	18.3000	18.3000	18.3000	-4.538%	1	71	+1.093%
2025-07-28	19.0800	19.1700	19.0800	19.1700	-11.659%	2	72	-3.495%
2025-07-25	21.7000	21.7000	21.7000	21.7000	+6.320%	1	74	-14.747%
2025-07-23	20.4100	20.4100	20.4100	20.4100	-0.922%	1	75	-9.358%
2025-07-21	20.7200	20.7200	20.5600	20.6000	-9.251%	8	74	-10.194%
2025-07-15	22.7000	22.7000	22.7000	22.7000	-1.046%	1	69	-18.502%
2025-07-14	23.2500	23.2500	22.9400	22.9400	+5.520%	2	68	-19.355%
2025-07-11	21.7400	21.7400	21.7400	21.7400	+6.569%	1	67	-14.903%
2025-07-08	20.4000	20.4000	20.4000	20.4000	-4.762%	2	66	-9.314%
2025-07-07	21.4200	21.4200	21.4200	21.4200	+3.578%	2	66	-13.632%
2025-07-02	20.6700	20.7200	20.6700	20.6800	-6.000%	10	65	-10.542%
2025-06-30	22.4600	22.4600	22.0000	22.0000	-3.466%	2	65	-15.909%
2025-06-26	22.7900	22.7900	22.7900	22.7900	-3.145%	1	64	-18.824%
2025-06-24	23.4500	23.5300	23.4500	23.5300	-3.368%	4	63	-21.377%
2025-06-17	24.3400	24.3500	24.3000	24.3500	+2.397%	9	62	-24.025%
2025-06-16	23.7800	23.7800	23.7800	23.7800	-0.710%	1	53	-22.204%
2025-06-09	24.0000	24.0000	23.6200	23.9500	-12.175%	7	52	-22.756%
2025-06-05	27.2700	27.2700	27.2700	27.2700	+9.738%	1	50	-32.160%
2025-05-21	25.0200	25.0200	24.8500	24.8500	-4.423%	2	49	-25.553%
2025-05-12	26.0000	26.0000	26.0000	26.0000	-17.460%	5	47	-28.846%
2025-05-05	31.5000	31.5000	31.5000	31.5000	-6.417%	1	42	-41.270%
2025-05-01	33.6600	33.6600	33.6600	33.6600	+18.064%	1	42	-45.039%
2025-04-28	28.5100	28.5100	28.5100	28.5100	-17.386%	1	41	-35.110%
2025-04-16	34.5100	34.5100	33.6400	34.5100	-20.812%	3	41	-46.392%
2025-04-07	42.9500	43.5800	42.9500	43.5800	+21.291%	2	38	-57.549%
2025-04-04	35.9300	35.9300	35.9300	35.9300	+40.626%	2	39	-48.511%
2025-04-02	25.5500	25.5500	25.5500	25.5500	+0.472%	1	38	-27.593%
2025-03-28	25.4300	25.4300	25.4300	25.4300	+9.612%	2	38	-27.251%
2025-03-20	23.2000	23.2000	23.2000	23.2000	-3.293%	4	39	-20.259%
2025-03-17	23.9900	23.9900	23.9900	23.9900	-10.150%	20	39	-22.885%
2025-03-11	26.3000	26.7000	26.3000	26.7000	+5.994%	4	19	-30.712%
2025-03-04	25.1900	25.1900	25.1900	25.1900	+5.618%	1	16	-26.558%
2025-02-27	23.0000	23.8500	23.0000	23.8500	+7.529%	2	16	-22.432%
2025-02-25	22.1500	22.1800	22.1500	22.1800	+13.744%	2	16	-16.592%
2025-02-21	19.5000	19.5000	19.5000	19.5000	+10.795%	10	14	-5.128%
2025-02-18	17.6000	17.6000	17.6000	17.6000	-13.936%	1	9	+5.114%
2025-02-06	20.4500	20.4500	20.4500	20.4500	+6.789%	1	9	-9.535%
2025-02-05	19.9500	19.9500	19.1500	19.1500	-14.010%	2	8	-3.394%
2025-01-16	22.2700	22.2700	22.2700	22.2700	-7.593%	1	8	-16.929%
2025-01-06	24.6000	24.6000	23.3500	24.1000	-4.175%	5	9	-23.237%
2025-01-03	26.5000	26.5000	25.1500	25.1500	-7.639%	4	9	-26.441%
2024-12-30	27.2300	27.2300	27.2300	27.2300	-6.906%	1	7	-32.060%
2024-12-19	29.2500	29.2500	29.2500	29.2500	+14.258%	5	6	-36.752%
2024-12-18	25.6000	25.6000	25.6000	25.6000	-3.104%	2	9	-27.734%
2024-12-16	26.7500	26.7500	26.4000	26.4200	+1.033%	6	11	-29.977%
2024-12-12	26.1500	26.1500	26.1500	26.1500	+1.357%	1	5	-29.254%
2024-12-06	25.8000	25.8000	25.8000	25.8000	-8.185%	2	4	-28.295%
2024-11-21	28.1000	28.1000	28.1000	28.1000	+16.598%	1	2	-34.164%
2024-11-11	23.2000	24.1000	23.2000	24.1000	0.000%	2	2	-23.237%