Dark

QCOM20270115P165
QCOM Jan 15 2027 165.00 Put (QCOM270115P00165000)
option OPRA

EOD

Jul 27, 2026

23.50-6.000%(-1.50)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	24.4000	25.4000	23.5000	23.5000	-6.000%	117	2,348	0.000%
2026-07-24	25.2000	25.2000	24.2000	25.0000	-0.990%	188	2,316	-6.000%
2026-07-23	25.1000	25.4500	24.8000	25.2500	+10.697%	61	2,242	-6.931%
2026-07-22	23.2000	23.2000	22.8100	22.8100	-6.898%	2	2,254	+3.025%
2026-07-21	24.5000	24.5000	24.3000	24.5000	-1.010%	11	2,255	-4.082%
2026-07-20	24.7000	24.8000	24.6500	24.7500	-1.786%	88	2,266	-5.051%
2026-07-17	27.2500	27.2500	25.2000	25.2000	-2.515%	113	2,268	-6.746%
2026-07-16	25.3800	25.8500	24.8500	25.8500	+9.072%	28	2,279	-9.091%
2026-07-14	23.7000	23.7000	23.7000	23.7000	+10.490%	35	2,258	-0.844%
2026-07-13	21.5000	21.6000	21.1500	21.4500	+1.900%	91	2,224	+9.557%
2026-07-10	21.0500	21.0500	21.0000	21.0500	+5.514%	136	2,264	+11.639%
2026-07-09	20.9500	21.5000	19.7000	19.9500	-11.921%	78	2,291	+17.794%
2026-07-06	22.6500	22.6500	22.6500	22.6500	-14.042%	8	2,308	+3.753%
2026-07-02	27.3000	27.3000	26.3400	26.3500	+16.233%	134	2,254	-10.816%
2026-07-01	22.5000	22.8500	22.5000	22.6700	-3.326%	266	2,254	+3.661%
2026-06-30	22.5000	23.4500	22.0000	23.4500	+5.157%	1,443	2,254	+0.213%
2026-06-29	21.5400	24.1000	21.5400	22.3000	-3.254%	11	2,320	+5.381%
2026-06-26	20.2500	23.0500	20.2500	23.0500	+31.339%	59	2,317	+1.952%
2026-06-25	18.6000	19.0500	17.1500	17.5500	-21.931%	44	2,287	+33.903%
2026-06-24	22.1000	22.4800	21.6900	22.4800	+7.303%	76	2,286	+4.537%
2026-06-23	20.0000	21.9800	19.8500	20.9500	+23.672%	30	2,241	+12.172%
2026-06-18	16.3000	16.9500	16.2500	16.9400	+3.926%	21	2,221	+38.725%
2026-06-16	16.3000	16.3000	16.3000	16.3000	-5.726%	1	2,221	+44.172%
2026-06-15	17.3000	17.3000	17.2900	17.2900	-11.786%	10	2,226	+35.917%
2026-06-12	19.5500	19.6000	19.5500	19.6000	-10.009%	2	2,226	+19.898%
2026-06-11	24.8300	24.8300	21.7800	21.7800	-14.588%	34	2,226	+7.897%
2026-06-10	25.2700	25.7000	25.2700	25.5000	+4.082%	25	2,217	-7.843%
2026-06-09	21.6000	24.5500	21.5000	24.5000	+27.937%	315	2,239	-4.082%
2026-06-08	19.4500	19.4500	18.5500	19.1500	-0.260%	84	2,052	+22.715%
2026-06-05	18.8100	19.3500	18.8100	19.2000	+21.519%	2,403	2,035	+22.396%
2026-06-04	15.8000	15.8000	15.8000	15.8000	+7.119%	3	1,260	+48.734%
2026-06-03	14.2900	15.0000	14.2900	14.7500	-1.007%	121	1,263	+59.322%
2026-06-02	16.0000	16.0000	14.9000	14.9000	-9.697%	44	1,172	+57.718%
2026-06-01	16.3000	16.8000	16.3000	16.5000	+15.385%	4	1,160	+42.424%
2026-05-29	13.0000	14.3000	13.0000	14.3000	-1.718%	5	1,158	+64.336%
2026-05-28	14.6200	14.6200	13.8000	14.5500	-12.455%	112	1,159	+61.512%
2026-05-27	17.4200	17.8000	16.4000	16.6200	+10.432%	53	1,070	+41.396%
2026-05-26	13.5200	15.0500	13.5200	15.0500	+8.040%	148	1,049	+56.146%
2026-05-22	13.9000	13.9300	12.9100	13.9300	-16.836%	13	1,113	+68.701%
2026-05-21	16.5800	16.7500	16.5500	16.7500	-8.967%	3	1,118	+40.299%
2026-05-20	18.3000	18.4000	18.3000	18.4000	+0.546%	15	1,118	+27.717%
2026-05-19	18.4000	19.7500	18.3000	18.3000	+6.395%	205	962	+28.415%
2026-05-18	17.9500	19.1000	17.2000	17.2000	+2.994%	32	962	+36.628%
2026-05-15	16.2500	17.4000	15.8000	16.7000	0.000%	94	962	+40.719%
2026-05-14	14.9300	17.1500	14.9300	16.7000	+25.375%	93	892	+40.719%
2026-05-13	13.2500	13.3200	13.1500	13.3200	-5.196%	11	876	+76.426%
2026-05-12	12.1200	14.1500	12.1200	14.0500	+29.255%	7	876	+67.260%
2026-05-11	10.3000	11.2000	10.1500	10.8700	-14.409%	9	876	+116.191%
2026-05-08	11.6000	12.7000	10.8100	12.7000	-2.533%	266	876	+85.039%
2026-05-07	15.8000	15.9000	13.0300	13.0300	-11.541%	169	755	+80.353%
2026-05-06	15.3400	15.3400	14.3500	14.7300	-16.544%	141	643	+59.538%
2026-05-05	17.6500	17.6500	17.6500	17.6500	-11.750%	1	599	+33.144%
2026-05-04	19.5500	20.2500	19.5500	20.0000	+8.108%	68	600	+17.500%
2026-05-01	17.8000	18.7500	17.8000	18.5000	+9.923%	79	555	+27.027%
2026-04-30	20.8100	20.8100	15.5000	16.8300	-36.966%	65	555	+39.632%
2026-04-29	26.7000	26.7000	26.7000	26.7000	-36.277%	7	512	-11.985%
2026-04-08	41.9000	41.9000	41.9000	41.9000	+10.263%	1	510	-43.914%
2026-03-13	37.9500	38.0000	37.9500	38.0000	+23.537%	2	509	-38.158%
2026-02-24	30.7600	30.7600	30.7600	30.7600	-12.787%	2	510	-23.602%
2026-02-05	36.1500	38.0000	35.2700	35.2700	+20.499%	20	509	-33.371%
2026-02-04	29.2700	29.2700	29.2700	29.2700	+1.809%	1	509	-19.713%
2026-02-03	28.7500	28.7500	28.7500	28.7500	+6.049%	1	509	-18.261%
2026-02-02	27.1100	27.1100	27.1100	27.1100	+8.614%	2	508	-13.316%
2026-01-22	24.7800	24.9600	24.7800	24.9600	-1.810%	2	510	-5.849%
2026-01-20	26.7000	26.7200	25.4200	25.4200	+6.049%	11	509	-7.553%
2026-01-16	23.8000	23.9700	23.4500	23.9700	+6.062%	167	465	-1.961%
2026-01-14	22.3000	22.6000	22.3000	22.6000	+13.511%	10	465	+3.982%
2026-01-12	18.8300	19.9100	18.8300	19.9100	+25.378%	16	463	+18.031%
2026-01-08	15.8700	15.8800	15.8700	15.8800	-6.862%	3	454	+47.985%
2026-01-07	17.0000	17.0500	17.0000	17.0500	+8.392%	31	456	+37.830%
2026-01-06	16.0500	16.0500	15.7300	15.7300	-11.080%	3	454	+49.396%
2026-01-05	17.6500	17.9000	17.5000	17.6900	-2.802%	15	454	+32.843%
2025-12-30	18.2000	18.2000	18.2000	18.2000	-0.383%	2	461	+29.121%
2025-12-26	18.2700	18.2700	18.2700	18.2700	+0.661%	10	461	+28.626%
2025-12-24	18.1500	18.1500	18.1500	18.1500	-0.874%	10	452	+29.477%
2025-12-22	18.3100	18.3100	18.3100	18.3100	-2.606%	11	452	+28.345%
2025-12-05	18.8000	18.8000	18.8000	18.8000	-18.790%	1	452	+25.000%
2025-11-24	23.5500	23.6000	23.1500	23.1500	-8.858%	67	452	+1.512%
2025-11-21	25.4000	25.4000	25.4000	25.4000	+4.312%	4	471	-7.480%
2025-11-18	24.4500	24.4500	24.3500	24.3500	+20.247%	8	467	-3.491%
2025-11-12	20.3500	20.3500	20.1500	20.2500	-2.971%	16	462	+16.049%
2025-11-11	20.8700	20.8700	20.8700	20.8700	-9.063%	1	452	+12.602%
2025-11-07	22.9000	22.9900	22.8200	22.9500	+9.182%	4	452	+2.397%
2025-11-06	21.0200	21.0200	21.0200	21.0200	+15.178%	1	452	+11.798%
2025-10-28	18.4500	18.4500	18.2500	18.2500	+8.309%	69	452	+28.767%
2025-10-27	18.0000	18.1000	14.3000	16.8500	-20.331%	86	524	+39.466%
2025-10-24	20.9100	21.1500	20.9000	21.1500	-0.937%	33	524	+11.111%
2025-10-23	21.3100	21.3500	21.2300	21.3500	-4.687%	69	495	+10.070%
2025-10-20	23.2500	23.2500	22.4000	22.4000	-8.046%	9	467	+4.911%
2025-10-15	24.3600	24.3600	24.3600	24.3600	-1.016%	1	458	-3.530%
2025-10-13	24.6500	24.6500	24.6100	24.6100	+5.351%	6	458	-4.510%
2025-10-09	22.9100	23.3600	22.9100	23.3600	+5.225%	4	455	+0.599%
2025-10-07	22.2500	22.3000	22.2000	22.2000	+7.767%	212	246	+5.856%
2025-10-06	20.4100	20.6400	20.3800	20.6000	+0.733%	4	246	+14.078%
2025-10-03	20.1000	20.5000	20.1000	20.4500	0.000%	94	246	+14.914%
2025-10-02	21.2000	21.2000	20.4500	20.4500	-6.834%	5	154	+14.914%
2025-10-01	21.9500	21.9500	21.9500	21.9500	+0.228%	1	149	+7.062%
2025-09-29	21.9000	21.9000	21.9000	21.9000	+12.596%	2	148	+7.306%
2025-09-24	19.5500	19.5500	19.4500	19.4500	-5.122%	3	146	+20.823%
2025-09-23	20.5000	20.5000	20.5000	20.5000	+1.990%	1	147	+14.634%
2025-09-18	20.1000	20.1000	20.1000	20.1000	-7.798%	1	148	+16.915%
2025-09-16	21.8000	21.8000	21.8000	21.8000	-5.628%	1	148	+7.798%
2025-09-15	23.1000	23.1000	23.1000	23.1000	+1.094%	1	148	+1.732%
2025-09-11	22.7000	22.8500	22.7000	22.8500	-6.544%	5	147	+2.845%
2025-09-10	24.4500	24.4500	24.4500	24.4500	+2.301%	8	143	-3.885%
2025-09-09	23.7000	23.9000	23.7000	23.9000	+1.789%	6	142	-1.674%
2025-09-08	24.2500	24.2500	23.4800	23.4800	-1.551%	9	137	+0.085%
2025-09-05	23.6000	23.8500	23.4000	23.8500	+1.706%	10	138	-1.468%
2025-09-04	24.1000	24.1000	23.4500	23.4500	+2.223%	3	130	+0.213%
2025-08-29	22.9400	22.9400	22.9400	22.9400	-3.329%	1	130	+2.441%
2025-08-28	23.7300	23.7300	23.7300	23.7300	-0.587%	1	130	-0.969%
2025-08-26	23.8700	23.8700	23.8700	23.8700	-1.971%	1	129	-1.550%
2025-08-22	24.4000	24.4000	24.3500	24.3500	+0.206%	4	129	-3.491%
2025-08-14	24.3200	24.3500	24.3000	24.3000	-19.802%	34	125	-3.292%
2025-08-06	30.3000	30.3000	30.3000	30.3000	+22.079%	30	94	-22.442%
2025-07-30	24.1500	24.8200	24.1500	24.8200	+2.562%	33	64	-5.318%
2025-07-28	24.2000	24.2000	24.2000	24.2000	-3.200%	5	50	-2.893%
2025-07-21	25.3000	25.3000	25.0000	25.0000	-3.512%	4	50	-6.000%
2025-07-08	25.9100	25.9100	25.9100	25.9100	-2.777%	1	48	-9.301%
2025-07-07	26.6500	26.6500	26.6500	26.6500	+9.671%	1	47	-11.820%
2025-07-03	24.3000	24.3000	24.3000	24.3000	-3.187%	2	46	-3.292%
2025-07-02	26.5000	26.5000	25.1000	25.1000	-4.015%	4	46	-6.375%
2025-06-27	26.1500	26.1500	26.1500	26.1500	-15.509%	2	46	-10.134%
2025-06-23	30.9500	30.9500	30.9500	30.9500	+1.809%	10	44	-24.071%
2025-06-20	30.7000	30.7000	30.4000	30.4000	+10.385%	56	34	-22.697%
2025-06-12	27.5400	27.5400	27.5400	27.5400	-0.935%	2	27	-14.670%
2025-06-10	28.9000	28.9000	27.8000	27.8000	-30.587%	3	25	-15.468%
2025-05-01	40.0500	40.0500	40.0500	40.0500	+15.584%	2	24	-41.323%
2025-04-29	34.6500	34.6500	34.6500	34.6500	-24.046%	6	24	-32.179%
2025-04-07	45.6200	45.6200	45.6200	45.6200	+18.617%	5	24	-48.488%
2025-04-03	38.4600	38.4600	38.4600	38.4600	+42.444%	1	24	-38.898%
2025-03-24	27.0000	27.0000	27.0000	27.0000	-9.548%	1	25	-12.963%
2025-02-28	29.8500	29.8500	29.8500	29.8500	+14.587%	2	26	-21.273%
2025-02-26	26.0500	26.0500	26.0500	26.0500	+2.157%	1	25	-9.789%
2025-02-24	25.5000	25.5000	25.5000	25.5000	+9.914%	1	25	-7.843%
2025-02-13	23.2000	23.2000	23.2000	23.2000	-2.398%	1	25	+1.293%
2025-02-10	23.7700	23.7700	23.7700	23.7700	-6.233%	1	25	-1.136%
2025-02-07	25.4700	25.4700	25.3500	25.3500	+7.643%	10	24	-7.298%
2025-02-05	23.5500	23.5500	23.5500	23.5500	+2.302%	1	29	-0.212%
2025-01-31	23.0200	23.0200	23.0200	23.0200	-3.277%	2	28	+2.085%
2025-01-24	23.8000	23.8000	23.8000	23.8000	-10.189%	2	29	-1.261%
2025-01-21	26.4000	26.5000	26.4000	26.5000	-1.119%	2	29	-11.321%
2025-01-17	26.8000	26.8000	26.8000	26.8000	-16.250%	2	29	-12.313%
2024-12-12	32.0000	32.0000	32.0000	32.0000	+5.855%	1	29	-26.563%
2024-12-09	30.2300	30.2300	30.2300	30.2300	-7.666%	1	30	-22.263%
2024-11-21	32.7400	32.7400	32.7400	32.7400	+1.930%	1	28	-28.222%
2024-11-20	32.1000	32.1200	32.1000	32.1200	+3.180%	2	28	-26.837%
2024-11-13	31.3000	31.3000	31.1300	31.1300	+3.767%	2	26	-24.510%
2024-11-12	30.0000	30.0000	30.0000	30.0000	+3.806%	1	25	-21.667%
2024-11-11	28.9000	28.9000	28.9000	28.9000	+2.664%	1	24	-18.685%
2024-11-08	27.7500	28.1500	27.7500	28.1500	+3.114%	4	23	-16.519%
2024-11-07	26.3000	27.3000	26.3000	27.3000	-12.021%	6	22	-13.919%
2024-11-05	31.0300	31.0300	31.0300	31.0300	-5.107%	1	16	-24.267%
2024-10-31	31.7000	32.7000	31.7000	32.7000	+9.000%	2	16	-28.135%
2024-10-30	30.0000	30.0000	30.0000	30.0000	-7.749%	1	14	-21.667%
2024-10-23	31.3100	32.5200	31.3100	32.5200	+5.584%	3	13	-27.737%
2024-10-21	30.8000	30.8000	30.8000	30.8000	+2.326%	1	12	-23.701%
2024-10-16	30.1000	30.1000	30.1000	30.1000	-6.084%	1	11	-21.927%
2024-10-08	32.0500	32.0500	32.0500	32.0500	-1.080%	1	10	-26.677%
2024-10-01	32.4000	32.4000	32.4000	32.4000	-0.917%	1	9	-27.469%
2024-09-25	32.7000	32.7000	32.7000	32.7000	+2.992%	3	8	-28.135%
2024-09-24	31.7500	31.7500	31.7500	31.7500	-1.550%	3	11	-25.984%
2024-09-23	32.2500	32.2500	32.2500	32.2500	+3.035%	1	8	-27.132%
2024-09-20	30.2500	31.3000	30.2500	31.3000	+5.743%	12	7	-24.920%
2024-09-19	29.6000	29.6000	29.6000	29.6000	0.000%	1	1	-20.608%