Dark

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

EOD

Sep 10, 2026

9.35+0.538%(+0.05)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.7700	9.4000	8.2000	9.3500	+0.538%	86	2,478	0.000%
2026-09-09	8.5800	9.4000	8.5800	9.3000	-7.463%	34	2,515	+0.538%
2026-09-08	8.0000	10.0500	8.0000	10.0500	-7.202%	49	2,482	-6.965%
2026-09-04	10.2000	11.1000	10.0000	10.8300	+6.700%	48	2,499	-13.666%
2026-09-03	11.0000	11.0000	10.1500	10.1500	-4.695%	15	2,499	-7.882%
2026-09-02	10.8500	11.1000	10.6000	10.6500	-10.729%	27	2,495	-12.207%
2026-09-01	13.1200	13.1200	11.9300	11.9300	+5.575%	4	2,516	-21.626%
2026-08-31	11.6000	11.6500	11.3000	11.3000	-12.741%	48	2,515	-17.257%
2026-08-28	12.9000	12.9500	12.8000	12.9500	+1.569%	8	2,521	-27.799%
2026-08-27	13.5500	13.5500	12.6500	12.7500	-6.593%	23	2,521	-26.667%
2026-08-26	14.0000	14.1900	13.6500	13.6500	-11.935%	9	2,510	-31.502%
2026-08-25	15.5500	15.5500	15.5000	15.5000	-2.516%	6	2,514	-39.677%
2026-08-24	17.0000	17.0500	15.9000	15.9000	+4.950%	28	2,514	-41.195%
2026-08-21	15.3500	15.6000	15.1500	15.1500	-2.132%	35	2,492	-38.284%
2026-08-20	14.9500	15.4800	14.4500	15.4800	+0.847%	46	2,507	-39.599%
2026-08-19	15.7500	15.8500	15.3500	15.3500	-7.808%	7	2,527	-39.088%
2026-08-18	16.9500	17.0000	16.6500	16.6500	+11.000%	84	2,530	-43.844%
2026-08-17	14.9000	15.0000	14.5500	15.0000	+3.806%	19	2,592	-37.667%
2026-08-14	15.0500	15.4000	14.4500	14.4500	-5.863%	65	2,590	-35.294%
2026-08-13	15.1000	15.3500	15.1000	15.3500	-4.063%	4	2,573	-39.088%
2026-08-12	15.7500	16.1500	15.7500	16.0000	-1.051%	189	2,574	-41.563%
2026-08-11	16.9000	16.9000	16.1700	16.1700	-5.439%	19	2,576	-42.177%
2026-08-10	17.1000	17.1000	16.9000	17.1000	+1.846%	35	2,580	-45.322%
2026-08-07	18.2500	18.2500	16.6500	16.7900	-14.118%	14	2,580	-44.312%
2026-08-06	20.2500	20.2500	19.4500	19.5500	-8.000%	33	2,586	-52.174%
2026-08-05	21.0800	21.3000	21.0800	21.2500	+4.938%	3	2,574	-56.000%
2026-08-04	20.9000	20.9000	20.2500	20.2500	-17.850%	20	2,574	-53.827%
2026-08-03	24.5000	25.1500	24.5000	24.6500	+1.649%	52	2,585	-62.069%
2026-07-31	25.0000	25.0500	24.2500	24.2500	+1.976%	63	2,616	-61.443%
2026-07-30	25.3500	25.3500	22.5500	23.7800	+10.348%	96	2,618	-60.681%
2026-07-29	22.5000	22.5000	21.5500	21.5500	+16.486%	34	2,548	-56.613%
2026-07-27	19.5500	19.8500	18.5000	18.5000	-5.128%	61	2,552	-49.459%
2026-07-24	19.5000	19.5000	19.5000	19.5000	-1.763%	1	2,553	-52.051%
2026-07-23	20.1500	20.1500	19.8500	19.8500	+7.008%	17	2,552	-52.897%
2026-07-22	18.3000	18.5500	18.3000	18.5500	-5.598%	13	2,540	-49.596%
2026-07-21	19.9000	19.9000	19.3000	19.6500	-3.676%	29	2,537	-52.417%
2026-07-20	19.9300	20.4000	19.3500	20.4000	+2.616%	158	2,539	-54.167%
2026-07-17	21.4500	21.4500	19.8800	19.8800	-1.730%	82	2,488	-52.968%
2026-07-16	20.2300	20.2300	20.2300	20.2300	+7.606%	1	2,457	-53.782%
2026-07-14	18.9000	18.9000	18.8000	18.8000	+6.035%	15	2,456	-50.266%
2026-07-13	17.6500	17.7500	16.8200	17.7300	+5.536%	66	2,463	-47.265%
2026-07-10	17.1500	17.2000	16.5500	16.8000	+1.205%	29	2,442	-44.345%
2026-07-09	15.7000	16.6000	15.7000	16.6000	-8.033%	19	2,442	-43.675%
2026-07-08	18.2000	18.2000	18.0500	18.0500	-3.476%	38	2,441	-48.199%
2026-07-07	19.4000	19.5000	18.5000	18.7000	-12.983%	43	2,459	-50.000%
2026-07-02	19.3000	21.8000	19.3000	21.4900	+16.984%	16	2,448	-56.491%
2026-07-01	18.2500	18.3700	18.2500	18.3700	-2.027%	2	2,448	-49.102%
2026-06-30	16.6000	18.7500	16.6000	18.7500	+5.337%	37	2,449	-50.133%
2026-06-29	18.5000	18.6700	17.1000	17.8000	-3.523%	53	2,443	-47.472%
2026-06-26	14.7500	18.4500	14.7500	18.4500	+23.494%	10	2,456	-49.322%
2026-06-25	15.0000	15.0000	14.9400	14.9400	-13.741%	2	2,451	-37.416%
2026-06-24	18.4000	18.4000	16.9500	17.3200	+2.183%	41	2,451	-46.016%
2026-06-23	16.0500	17.9500	16.0500	16.9500	+31.395%	13	2,453	-44.838%
2026-06-22	12.9000	12.9000	12.9000	12.9000	+0.781%	1	2,454	-27.519%
2026-06-18	13.0500	13.7500	12.8000	12.8000	-5.185%	33	2,436	-26.953%
2026-06-17	13.8500	14.1200	13.5000	13.5000	-1.890%	511	2,436	-30.741%
2026-06-15	13.7600	13.7600	13.7600	13.7600	-24.396%	5	2,436	-32.049%
2026-06-11	19.8500	19.8500	18.2000	18.2000	-11.650%	13	2,436	-48.626%
2026-06-10	19.5500	21.0500	19.4500	20.6000	+4.728%	50	2,427	-54.612%
2026-06-09	17.4500	19.6700	17.4500	19.6700	+28.143%	10	2,419	-52.466%
2026-06-08	15.8000	15.8000	15.1000	15.3500	+26.860%	284	2,417	-39.088%
2026-06-04	12.1000	12.1000	12.1000	12.1000	+5.217%	1	2,146	-22.727%
2026-06-03	11.5000	11.5000	11.5000	11.5000	-6.883%	1	2,145	-18.696%
2026-06-02	12.2500	12.3500	12.2500	12.3500	-8.519%	2	2,145	-24.291%
2026-06-01	13.3000	13.5000	13.0500	13.5000	+17.391%	130	2,145	-30.741%
2026-05-28	11.5000	11.5000	11.5000	11.5000	-14.179%	3	2,172	-18.696%
2026-05-27	14.1000	14.1000	13.4000	13.4000	+12.605%	6	2,169	-30.224%
2026-05-26	10.9000	11.9000	10.9000	11.9000	+8.577%	763	2,169	-21.429%
2026-05-22	10.9200	11.2500	10.8800	10.9600	-16.015%	18	2,431	-14.690%
2026-05-21	14.1000	14.2500	13.0500	13.0500	-9.186%	5	2,431	-28.352%
2026-05-20	14.6000	14.6000	14.2000	14.3700	-0.208%	130	2,431	-34.934%
2026-05-19	15.1500	15.4000	14.4000	14.4000	+1.408%	11	2,351	-35.069%
2026-05-18	14.9000	15.0500	14.2000	14.2000	+8.812%	97	2,351	-34.155%
2026-05-15	13.0000	13.8000	12.8500	13.0500	-1.880%	116	2,351	-28.352%
2026-05-14	12.7500	13.3500	12.5000	13.3000	+26.667%	78	2,341	-29.699%
2026-05-13	10.0000	10.5000	10.0000	10.5000	-6.667%	6	2,288	-10.952%
2026-05-12	9.4500	11.2500	9.1500	11.2500	+35.054%	23	2,288	-16.889%
2026-05-11	8.4300	8.4300	8.3300	8.3300	-13.857%	2	2,288	+12.245%
2026-05-08	9.0500	9.6700	8.2300	9.6700	-6.117%	5	2,287	-3.309%
2026-05-07	12.1500	12.1500	10.2300	10.3000	-6.364%	225	2,287	-9.223%
2026-05-06	11.0000	11.0000	11.0000	11.0000	-16.222%	45	2,092	-15.000%
2026-05-05	13.4500	13.4500	13.1300	13.1300	-14.463%	2	2,135	-28.789%
2026-05-04	15.2500	15.6000	14.9000	15.3500	+17.176%	41	2,135	-39.088%
2026-05-01	13.1000	13.1000	13.1000	13.1000	+0.460%	45	2,069	-28.626%
2026-04-30	15.9000	16.2700	11.2700	13.0400	-35.921%	416	2,069	-28.298%
2026-04-29	21.1000	21.1000	20.0100	20.3500	-10.352%	64	2,165	-54.054%
2026-04-28	23.6500	23.6500	22.7000	22.7000	-4.622%	20	2,151	-58.811%
2026-04-27	24.1000	24.1000	23.8000	23.8000	-2.017%	18	2,131	-60.714%
2026-04-24	25.5000	25.5000	24.2900	24.2900	-11.415%	1,252	2,130	-61.507%
2026-04-20	27.4200	27.4200	27.4200	27.4200	-17.880%	2	1,019	-65.901%
2026-04-13	33.3900	33.3900	33.3900	33.3900	-1.155%	1	1,021	-71.998%
2026-04-08	33.9100	33.9500	33.7800	33.7800	-8.406%	4	1,020	-72.321%
2026-04-07	36.8800	36.8800	36.8800	36.8800	+7.994%	1	1,020	-74.648%
2026-04-06	34.3800	34.3800	34.1500	34.1500	+5.662%	4	1,021	-72.621%
2026-04-01	32.3200	32.3200	32.3200	32.3200	-4.379%	40	1,022	-71.071%
2026-03-30	33.8000	33.8000	33.8000	33.8000	+7.643%	3	982	-72.337%
2026-03-25	31.9800	31.9800	31.4000	31.4000	+5.157%	5	982	-70.223%
2026-03-17	29.8600	29.8600	29.8600	29.8600	-8.824%	2	986	-68.687%
2026-03-16	32.7500	32.7500	32.7500	32.7500	+2.665%	3	984	-71.450%
2026-03-12	31.1500	31.9000	31.1500	31.9000	+16.423%	3	987	-70.690%
2026-03-05	27.4000	27.4000	27.4000	27.4000	-0.725%	1	987	-65.876%
2026-03-04	27.7000	27.7000	27.6000	27.6000	-2.473%	2	988	-66.123%
2026-03-03	28.3000	28.3000	28.3000	28.3000	+10.288%	1	990	-66.961%
2026-02-27	25.6600	25.6600	25.6600	25.6600	+2.272%	2	990	-63.562%
2026-02-20	25.7000	25.7000	25.0900	25.0900	-5.712%	15	990	-62.734%
2026-02-19	26.7900	26.8000	26.6000	26.6100	+6.016%	18	1,003	-64.863%
2026-02-18	25.1000	25.1000	25.1000	25.1000	-7.482%	1	1,021	-62.749%
2026-02-10	27.1300	27.1300	27.1300	27.1300	-4.807%	1	1,020	-65.536%
2026-02-05	30.4100	30.4100	28.5000	28.5000	+11.546%	5	1,020	-67.193%
2026-02-03	23.8000	25.5500	23.8000	25.5500	+15.350%	9	1,020	-63.405%
2026-02-02	22.2000	22.2000	22.1500	22.1500	-0.895%	3	1,017	-57.788%
2026-01-30	22.3500	22.3500	22.3500	22.3500	+4.684%	1	1,019	-58.166%
2026-01-28	21.5000	21.5000	21.3500	21.3500	+4.914%	3	1,019	-56.206%
2026-01-27	20.3000	20.3500	20.3000	20.3500	-1.691%	4	1,017	-54.054%
2026-01-26	20.5000	20.7000	20.5000	20.7000	+1.471%	9	1,013	-54.831%
2026-01-23	19.9000	20.4000	19.7800	20.4000	+3.291%	4	1,004	-54.167%
2026-01-22	19.2000	19.7500	19.2000	19.7500	-4.589%	4	1,000	-52.658%
2026-01-21	20.4800	20.7000	20.1500	20.7000	-1.569%	3	996	-54.831%
2026-01-20	20.8500	21.3000	19.9300	21.0300	+11.565%	10	994	-55.540%
2026-01-16	18.5000	18.8500	18.4000	18.8500	+3.288%	179	845	-50.398%
2026-01-15	17.9000	18.2500	17.9000	18.2500	+2.241%	10	845	-48.767%
2026-01-14	17.3000	17.8500	17.2000	17.8500	+5.000%	15	838	-47.619%
2026-01-13	17.0000	17.0000	17.0000	17.0000	+14.865%	1	828	-45.000%
2026-01-12	14.7900	14.8000	14.7900	14.8000	+9.630%	3	828	-36.824%
2026-01-09	13.3900	13.5000	13.2000	13.5000	-1.460%	203	828	-30.741%
2026-01-08	13.7000	13.7000	13.7000	13.7000	+5.385%	1	634	-31.752%
2026-01-07	13.0000	13.0000	13.0000	13.0000	+5.605%	2	633	-28.077%
2026-01-06	12.2500	12.8000	12.1500	12.3100	-9.485%	29	631	-24.045%
2026-01-05	13.6000	13.6000	13.6000	13.6000	-5.556%	1	624	-31.250%
2026-01-02	14.4000	14.4000	14.4000	14.4000	-1.370%	3	624	-35.069%
2025-12-31	14.6600	14.6600	14.6000	14.6000	+3.546%	3	618	-35.959%
2025-12-30	14.1000	14.1000	14.1000	14.1000	+0.571%	2	618	-33.688%
2025-12-29	14.0200	14.0200	14.0200	14.0200	+1.964%	1	616	-33.310%
2025-12-12	13.3000	13.7500	13.3000	13.7500	-5.822%	30	616	-32.000%
2025-12-05	14.6000	14.6000	14.6000	14.6000	-22.133%	1	626	-35.959%
2025-11-26	18.7500	18.7500	18.7500	18.7500	-4.337%	132	496	-50.133%
2025-11-18	19.6500	19.7000	19.6000	19.6000	+18.788%	10	496	-52.296%
2025-11-11	16.5000	16.5000	16.5000	16.5000	-3.790%	10	487	-43.333%
2025-11-10	17.1500	17.1500	17.1500	17.1500	+16.271%	1	495	-45.481%
2025-11-05	15.1000	15.7000	14.7200	14.7500	-11.677%	9	495	-36.610%
2025-11-04	16.3000	16.9000	16.3000	16.7000	+10.231%	224	494	-44.012%
2025-10-29	15.1500	15.1500	15.1500	15.1500	+3.767%	1	425	-38.284%
2025-10-28	14.2000	14.7500	14.2000	14.6000	+5.797%	15	424	-35.959%
2025-10-27	14.3000	14.3500	13.0000	13.8000	-17.857%	105	356	-32.246%
2025-10-24	16.8000	16.8000	16.8000	16.8000	-0.592%	1	356	-44.345%
2025-10-23	16.9000	16.9000	16.9000	16.9000	-4.195%	17	356	-44.675%
2025-10-20	19.2500	19.2500	17.4500	17.6400	-9.446%	226	349	-46.995%
2025-10-17	19.6400	19.6400	19.4800	19.4800	+2.797%	15	413	-52.002%
2025-10-16	18.9500	18.9500	18.9500	18.9500	-3.168%	3	413	-50.660%
2025-10-13	20.5100	20.5100	19.5700	19.5700	-8.337%	135	410	-52.223%
2025-10-10	18.6800	21.3500	18.6000	21.3500	+22.000%	13	416	-56.206%
2025-10-08	17.3000	17.5000	17.3000	17.5000	+8.426%	6	404	-46.571%
2025-10-03	16.1400	16.1400	16.1400	16.1400	+1.830%	1	400	-42.069%
2025-09-25	15.8500	15.8500	15.8500	15.8500	+3.595%	2	401	-41.009%
2025-09-24	15.5500	15.5500	15.3000	15.3000	-3.774%	9	405	-38.889%
2025-09-23	15.9000	15.9000	15.9000	15.9000	+0.633%	30	412	-41.195%
2025-09-22	16.1700	16.1700	15.8000	15.8000	-0.629%	22	406	-40.823%
2025-09-19	15.9000	15.9000	15.9000	15.9000	-2.990%	1	405	-41.195%
2025-09-18	15.7000	16.5500	15.7000	16.3900	-2.960%	72	406	-42.953%
2025-09-17	16.8800	16.8900	16.8800	16.8900	-1.516%	2	376	-44.642%
2025-09-16	17.1500	17.1500	17.1500	17.1500	-5.769%	1	377	-45.481%
2025-09-15	18.2000	18.2000	18.2000	18.2000	-0.546%	3	377	-48.626%
2025-09-11	18.4000	18.4000	17.9500	18.3000	-2.660%	56	377	-48.907%
2025-09-10	18.8000	18.8000	18.8000	18.8000	0.000%	10	344	-50.266%
2025-09-09	18.7000	18.8000	18.7000	18.8000	-0.424%	10	334	-50.266%
2025-09-08	18.5500	18.8800	18.5500	18.8800	+1.505%	2	337	-50.477%
2025-09-05	18.6300	18.7000	18.6000	18.6000	+1.639%	4	337	-49.731%
2025-08-28	18.8000	18.8000	18.3000	18.3000	-3.836%	66	337	-48.907%
2025-08-27	19.4000	19.4000	18.7300	19.0300	-0.157%	3	277	-50.867%
2025-08-26	19.0600	19.0600	19.0600	19.0600	-1.753%	1	278	-50.944%
2025-08-22	19.5500	19.5500	19.4000	19.4000	-6.731%	3	278	-51.804%
2025-08-20	20.8000	20.8000	20.8000	20.8000	+5.584%	1	276	-55.048%
2025-08-14	19.4700	19.7000	19.4700	19.7000	-3.856%	69	276	-52.538%
2025-08-13	20.4900	20.4900	20.4900	20.4900	-16.809%	1	207	-54.368%
2025-08-07	24.6300	24.6300	24.6300	24.6300	+3.054%	2	208	-62.038%
2025-08-04	23.8800	24.0100	23.5700	23.9000	+3.688%	158	210	-60.879%
2025-07-31	23.0500	23.0500	23.0500	23.0500	+25.956%	8	79	-59.436%
2025-07-29	18.3000	18.3000	18.3000	18.3000	-4.538%	1	71	-48.907%
2025-07-28	19.0800	19.1700	19.0800	19.1700	-11.659%	2	72	-51.226%
2025-07-25	21.7000	21.7000	21.7000	21.7000	+6.320%	1	74	-56.912%
2025-07-23	20.4100	20.4100	20.4100	20.4100	-0.922%	1	75	-54.189%
2025-07-21	20.7200	20.7200	20.5600	20.6000	-9.251%	8	74	-54.612%
2025-07-15	22.7000	22.7000	22.7000	22.7000	-1.046%	1	69	-58.811%
2025-07-14	23.2500	23.2500	22.9400	22.9400	+5.520%	2	68	-59.241%
2025-07-11	21.7400	21.7400	21.7400	21.7400	+6.569%	1	67	-56.992%
2025-07-08	20.4000	20.4000	20.4000	20.4000	-4.762%	2	66	-54.167%
2025-07-07	21.4200	21.4200	21.4200	21.4200	+3.578%	2	66	-56.349%
2025-07-02	20.6700	20.7200	20.6700	20.6800	-6.000%	10	65	-54.787%
2025-06-30	22.4600	22.4600	22.0000	22.0000	-3.466%	2	65	-57.500%
2025-06-26	22.7900	22.7900	22.7900	22.7900	-3.145%	1	64	-58.973%
2025-06-24	23.4500	23.5300	23.4500	23.5300	-3.368%	4	63	-60.263%
2025-06-17	24.3400	24.3500	24.3000	24.3500	+2.397%	9	62	-61.602%
2025-06-16	23.7800	23.7800	23.7800	23.7800	-0.710%	1	53	-60.681%
2025-06-09	24.0000	24.0000	23.6200	23.9500	-12.175%	7	52	-60.960%
2025-06-05	27.2700	27.2700	27.2700	27.2700	+9.738%	1	50	-65.713%
2025-05-21	25.0200	25.0200	24.8500	24.8500	-4.423%	2	49	-62.374%
2025-05-12	26.0000	26.0000	26.0000	26.0000	-17.460%	5	47	-64.038%
2025-05-05	31.5000	31.5000	31.5000	31.5000	-6.417%	1	42	-70.317%
2025-05-01	33.6600	33.6600	33.6600	33.6600	+18.064%	1	42	-72.222%
2025-04-28	28.5100	28.5100	28.5100	28.5100	-17.386%	1	41	-67.204%
2025-04-16	34.5100	34.5100	33.6400	34.5100	-20.812%	3	41	-72.906%
2025-04-07	42.9500	43.5800	42.9500	43.5800	+21.291%	2	38	-78.545%
2025-04-04	35.9300	35.9300	35.9300	35.9300	+40.626%	2	39	-73.977%
2025-04-02	25.5500	25.5500	25.5500	25.5500	+0.472%	1	38	-63.405%
2025-03-28	25.4300	25.4300	25.4300	25.4300	+9.612%	2	38	-63.232%
2025-03-20	23.2000	23.2000	23.2000	23.2000	-3.293%	4	39	-59.698%
2025-03-17	23.9900	23.9900	23.9900	23.9900	-10.150%	20	39	-61.025%
2025-03-11	26.3000	26.7000	26.3000	26.7000	+5.994%	4	19	-64.981%
2025-03-04	25.1900	25.1900	25.1900	25.1900	+5.618%	1	16	-62.882%
2025-02-27	23.0000	23.8500	23.0000	23.8500	+7.529%	2	16	-60.797%
2025-02-25	22.1500	22.1800	22.1500	22.1800	+13.744%	2	16	-57.845%
2025-02-21	19.5000	19.5000	19.5000	19.5000	+10.795%	10	14	-52.051%
2025-02-18	17.6000	17.6000	17.6000	17.6000	-13.936%	1	9	-46.875%
2025-02-06	20.4500	20.4500	20.4500	20.4500	+6.789%	1	9	-54.279%
2025-02-05	19.9500	19.9500	19.1500	19.1500	-14.010%	2	8	-51.175%
2025-01-16	22.2700	22.2700	22.2700	22.2700	-7.593%	1	8	-58.015%
2025-01-06	24.6000	24.6000	23.3500	24.1000	-4.175%	5	9	-61.203%
2025-01-03	26.5000	26.5000	25.1500	25.1500	-7.639%	4	9	-62.823%
2024-12-30	27.2300	27.2300	27.2300	27.2300	-6.906%	1	7	-65.663%
2024-12-19	29.2500	29.2500	29.2500	29.2500	+14.258%	5	6	-68.034%
2024-12-18	25.6000	25.6000	25.6000	25.6000	-3.104%	2	9	-63.477%
2024-12-16	26.7500	26.7500	26.4000	26.4200	+1.033%	6	11	-64.610%
2024-12-12	26.1500	26.1500	26.1500	26.1500	+1.357%	1	5	-64.245%
2024-12-06	25.8000	25.8000	25.8000	25.8000	-8.185%	2	4	-63.760%
2024-11-21	28.1000	28.1000	28.1000	28.1000	+16.598%	1	2	-66.726%
2024-11-11	23.2000	24.1000	23.2000	24.1000	0.000%	2	2	-61.203%