Dark

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

EOD

Sep 10, 2026

13.200.000%(0.00)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.5500	13.6000	12.4000	13.2000	0.000%	33	2,908	0.000%
2026-09-09	12.7500	14.0900	12.0300	13.2000	-6.911%	51	2,893	0.000%
2026-09-08	12.2500	14.2500	11.9500	14.1800	-10.480%	12	2,860	-6.911%
2026-09-04	14.4500	15.8400	14.4000	15.8400	+7.755%	14	2,861	-16.667%
2026-09-03	16.7500	16.8000	14.5500	14.7000	-3.922%	273	2,861	-10.204%
2026-09-02	15.5000	15.6600	15.2500	15.3000	-8.929%	314	2,843	-13.725%
2026-09-01	18.1000	18.1000	16.7000	16.8000	+7.554%	193	2,751	-21.429%
2026-08-31	16.3000	16.3500	15.5500	15.6200	-15.063%	615	2,654	-15.493%
2026-08-28	18.2200	18.7500	17.9500	18.3900	+3.025%	11	2,395	-28.222%
2026-08-27	18.1000	18.1000	17.8500	17.8500	-4.545%	43	2,403	-26.050%
2026-08-26	19.9000	19.9000	18.7000	18.7000	-8.647%	89	2,446	-29.412%
2026-08-25	20.5500	20.5500	20.2500	20.4700	-3.671%	26	2,451	-35.515%
2026-08-24	22.8000	22.8000	21.2500	21.2500	+2.114%	411	2,440	-37.882%
2026-08-21	20.9000	21.1200	20.7000	20.8100	-0.431%	100	2,442	-36.569%
2026-08-20	20.3500	21.0000	19.8700	20.9000	+0.481%	12	2,475	-36.842%
2026-08-19	20.8000	20.8000	20.8000	20.8000	-4.543%	1	2,478	-36.538%
2026-08-18	22.9000	22.9000	21.7900	21.7900	+5.012%	79	2,478	-39.422%
2026-08-17	20.1000	20.7500	20.0000	20.7500	+2.217%	5	2,407	-36.386%
2026-08-14	20.0500	20.5500	20.0500	20.3000	-2.824%	44	2,408	-34.975%
2026-08-13	20.4700	20.8900	20.1500	20.8900	-3.510%	28	2,385	-36.812%
2026-08-12	21.2500	21.6800	21.0000	21.6500	-1.814%	85	2,387	-39.030%
2026-08-11	22.1000	22.1000	22.0000	22.0500	-1.342%	5	2,390	-40.136%
2026-08-10	21.9700	22.5500	21.9700	22.3500	+2.995%	43	2,386	-40.940%
2026-08-07	22.4000	22.7500	21.7000	21.7000	-13.373%	92	2,366	-39.171%
2026-08-06	25.4000	25.4000	25.0500	25.0500	-6.947%	7	2,368	-47.305%
2026-08-05	26.3400	27.7500	26.3100	26.9200	+5.569%	319	2,367	-50.966%
2026-08-04	25.6900	26.2000	25.5000	25.5000	-24.579%	26	2,472	-48.235%
2026-08-03	33.3500	33.8100	33.3500	33.8100	+8.192%	2	2,458	-60.958%
2026-07-31	32.1500	32.1500	30.7500	31.2500	+9.649%	6	2,458	-57.760%
2026-07-30	31.8000	31.8000	28.4500	28.5000	+1.786%	16	2,460	-53.684%
2026-07-29	27.6600	28.0000	27.0000	28.0000	+10.672%	8	2,457	-52.857%
2026-07-28	25.2300	25.3000	24.6000	25.3000	+7.660%	129	2,457	-47.826%
2026-07-27	24.4000	25.4000	23.5000	23.5000	-6.000%	117	2,348	-43.830%
2026-07-24	25.2000	25.2000	24.2000	25.0000	-0.990%	188	2,316	-47.200%
2026-07-23	25.1000	25.4500	24.8000	25.2500	+10.697%	61	2,242	-47.723%
2026-07-22	23.2000	23.2000	22.8100	22.8100	-6.898%	2	2,254	-42.131%
2026-07-21	24.5000	24.5000	24.3000	24.5000	-1.010%	11	2,255	-46.122%
2026-07-20	24.7000	24.8000	24.6500	24.7500	-1.786%	88	2,266	-46.667%
2026-07-17	27.2500	27.2500	25.2000	25.2000	-2.515%	113	2,268	-47.619%
2026-07-16	25.3800	25.8500	24.8500	25.8500	+9.072%	28	2,279	-48.936%
2026-07-14	23.7000	23.7000	23.7000	23.7000	+10.490%	35	2,258	-44.304%
2026-07-13	21.5000	21.6000	21.1500	21.4500	+1.900%	91	2,224	-38.462%
2026-07-10	21.0500	21.0500	21.0000	21.0500	+5.514%	136	2,264	-37.292%
2026-07-09	20.9500	21.5000	19.7000	19.9500	-11.921%	78	2,291	-33.835%
2026-07-06	22.6500	22.6500	22.6500	22.6500	-14.042%	8	2,308	-41.722%
2026-07-02	27.3000	27.3000	26.3400	26.3500	+16.233%	134	2,254	-49.905%
2026-07-01	22.5000	22.8500	22.5000	22.6700	-3.326%	266	2,254	-41.773%
2026-06-30	22.5000	23.4500	22.0000	23.4500	+5.157%	1,443	2,254	-43.710%
2026-06-29	21.5400	24.1000	21.5400	22.3000	-3.254%	11	2,320	-40.807%
2026-06-26	20.2500	23.0500	20.2500	23.0500	+31.339%	59	2,317	-42.733%
2026-06-25	18.6000	19.0500	17.1500	17.5500	-21.931%	44	2,287	-24.786%
2026-06-24	22.1000	22.4800	21.6900	22.4800	+7.303%	76	2,286	-41.281%
2026-06-23	20.0000	21.9800	19.8500	20.9500	+23.672%	30	2,241	-36.993%
2026-06-18	16.3000	16.9500	16.2500	16.9400	+3.926%	21	2,221	-22.078%
2026-06-16	16.3000	16.3000	16.3000	16.3000	-5.726%	1	2,221	-19.018%
2026-06-15	17.3000	17.3000	17.2900	17.2900	-11.786%	10	2,226	-23.655%
2026-06-12	19.5500	19.6000	19.5500	19.6000	-10.009%	2	2,226	-32.653%
2026-06-11	24.8300	24.8300	21.7800	21.7800	-14.588%	34	2,226	-39.394%
2026-06-10	25.2700	25.7000	25.2700	25.5000	+4.082%	25	2,217	-48.235%
2026-06-09	21.6000	24.5500	21.5000	24.5000	+27.937%	315	2,239	-46.122%
2026-06-08	19.4500	19.4500	18.5500	19.1500	-0.260%	84	2,052	-31.070%
2026-06-05	18.8100	19.3500	18.8100	19.2000	+21.519%	2,403	2,035	-31.250%
2026-06-04	15.8000	15.8000	15.8000	15.8000	+7.119%	3	1,260	-16.456%
2026-06-03	14.2900	15.0000	14.2900	14.7500	-1.007%	121	1,263	-10.508%
2026-06-02	16.0000	16.0000	14.9000	14.9000	-9.697%	44	1,172	-11.409%
2026-06-01	16.3000	16.8000	16.3000	16.5000	+15.385%	4	1,160	-20.000%
2026-05-29	13.0000	14.3000	13.0000	14.3000	-1.718%	5	1,158	-7.692%
2026-05-28	14.6200	14.6200	13.8000	14.5500	-12.455%	112	1,159	-9.278%
2026-05-27	17.4200	17.8000	16.4000	16.6200	+10.432%	53	1,070	-20.578%
2026-05-26	13.5200	15.0500	13.5200	15.0500	+8.040%	148	1,049	-12.292%
2026-05-22	13.9000	13.9300	12.9100	13.9300	-16.836%	13	1,113	-5.240%
2026-05-21	16.5800	16.7500	16.5500	16.7500	-8.967%	3	1,118	-21.194%
2026-05-20	18.3000	18.4000	18.3000	18.4000	+0.546%	15	1,118	-28.261%
2026-05-19	18.4000	19.7500	18.3000	18.3000	+6.395%	205	962	-27.869%
2026-05-18	17.9500	19.1000	17.2000	17.2000	+2.994%	32	962	-23.256%
2026-05-15	16.2500	17.4000	15.8000	16.7000	0.000%	94	962	-20.958%
2026-05-14	14.9300	17.1500	14.9300	16.7000	+25.375%	93	892	-20.958%
2026-05-13	13.2500	13.3200	13.1500	13.3200	-5.196%	11	876	-0.901%
2026-05-12	12.1200	14.1500	12.1200	14.0500	+29.255%	7	876	-6.050%
2026-05-11	10.3000	11.2000	10.1500	10.8700	-14.409%	9	876	+21.435%
2026-05-08	11.6000	12.7000	10.8100	12.7000	-2.533%	266	876	+3.937%
2026-05-07	15.8000	15.9000	13.0300	13.0300	-11.541%	169	755	+1.305%
2026-05-06	15.3400	15.3400	14.3500	14.7300	-16.544%	141	643	-10.387%
2026-05-05	17.6500	17.6500	17.6500	17.6500	-11.750%	1	599	-25.212%
2026-05-04	19.5500	20.2500	19.5500	20.0000	+8.108%	68	600	-34.000%
2026-05-01	17.8000	18.7500	17.8000	18.5000	+9.923%	79	555	-28.649%
2026-04-30	20.8100	20.8100	15.5000	16.8300	-36.966%	65	555	-21.569%
2026-04-29	26.7000	26.7000	26.7000	26.7000	-36.277%	7	512	-50.562%
2026-04-08	41.9000	41.9000	41.9000	41.9000	+10.263%	1	510	-68.496%
2026-03-13	37.9500	38.0000	37.9500	38.0000	+23.537%	2	509	-65.263%
2026-02-24	30.7600	30.7600	30.7600	30.7600	-12.787%	2	510	-57.087%
2026-02-05	36.1500	38.0000	35.2700	35.2700	+20.499%	20	509	-62.574%
2026-02-04	29.2700	29.2700	29.2700	29.2700	+1.809%	1	509	-54.903%
2026-02-03	28.7500	28.7500	28.7500	28.7500	+6.049%	1	509	-54.087%
2026-02-02	27.1100	27.1100	27.1100	27.1100	+8.614%	2	508	-51.309%
2026-01-22	24.7800	24.9600	24.7800	24.9600	-1.810%	2	510	-47.115%
2026-01-20	26.7000	26.7200	25.4200	25.4200	+6.049%	11	509	-48.072%
2026-01-16	23.8000	23.9700	23.4500	23.9700	+6.062%	167	465	-44.931%
2026-01-14	22.3000	22.6000	22.3000	22.6000	+13.511%	10	465	-41.593%
2026-01-12	18.8300	19.9100	18.8300	19.9100	+25.378%	16	463	-33.702%
2026-01-08	15.8700	15.8800	15.8700	15.8800	-6.862%	3	454	-16.877%
2026-01-07	17.0000	17.0500	17.0000	17.0500	+8.392%	31	456	-22.581%
2026-01-06	16.0500	16.0500	15.7300	15.7300	-11.080%	3	454	-16.084%
2026-01-05	17.6500	17.9000	17.5000	17.6900	-2.802%	15	454	-25.382%
2025-12-30	18.2000	18.2000	18.2000	18.2000	-0.383%	2	461	-27.473%
2025-12-26	18.2700	18.2700	18.2700	18.2700	+0.661%	10	461	-27.750%
2025-12-24	18.1500	18.1500	18.1500	18.1500	-0.874%	10	452	-27.273%
2025-12-22	18.3100	18.3100	18.3100	18.3100	-2.606%	11	452	-27.908%
2025-12-05	18.8000	18.8000	18.8000	18.8000	-18.790%	1	452	-29.787%
2025-11-24	23.5500	23.6000	23.1500	23.1500	-8.858%	67	452	-42.981%
2025-11-21	25.4000	25.4000	25.4000	25.4000	+4.312%	4	471	-48.031%
2025-11-18	24.4500	24.4500	24.3500	24.3500	+20.247%	8	467	-45.791%
2025-11-12	20.3500	20.3500	20.1500	20.2500	-2.971%	16	462	-34.815%
2025-11-11	20.8700	20.8700	20.8700	20.8700	-9.063%	1	452	-36.751%
2025-11-07	22.9000	22.9900	22.8200	22.9500	+9.182%	4	452	-42.484%
2025-11-06	21.0200	21.0200	21.0200	21.0200	+15.178%	1	452	-37.203%
2025-10-28	18.4500	18.4500	18.2500	18.2500	+8.309%	69	452	-27.671%
2025-10-27	18.0000	18.1000	14.3000	16.8500	-20.331%	86	524	-21.662%
2025-10-24	20.9100	21.1500	20.9000	21.1500	-0.937%	33	524	-37.589%
2025-10-23	21.3100	21.3500	21.2300	21.3500	-4.687%	69	495	-38.173%
2025-10-20	23.2500	23.2500	22.4000	22.4000	-8.046%	9	467	-41.071%
2025-10-15	24.3600	24.3600	24.3600	24.3600	-1.016%	1	458	-45.813%
2025-10-13	24.6500	24.6500	24.6100	24.6100	+5.351%	6	458	-46.363%
2025-10-09	22.9100	23.3600	22.9100	23.3600	+5.225%	4	455	-43.493%
2025-10-07	22.2500	22.3000	22.2000	22.2000	+7.767%	212	246	-40.541%
2025-10-06	20.4100	20.6400	20.3800	20.6000	+0.733%	4	246	-35.922%
2025-10-03	20.1000	20.5000	20.1000	20.4500	0.000%	94	246	-35.452%
2025-10-02	21.2000	21.2000	20.4500	20.4500	-6.834%	5	154	-35.452%
2025-10-01	21.9500	21.9500	21.9500	21.9500	+0.228%	1	149	-39.863%
2025-09-29	21.9000	21.9000	21.9000	21.9000	+12.596%	2	148	-39.726%
2025-09-24	19.5500	19.5500	19.4500	19.4500	-5.122%	3	146	-32.134%
2025-09-23	20.5000	20.5000	20.5000	20.5000	+1.990%	1	147	-35.610%
2025-09-18	20.1000	20.1000	20.1000	20.1000	-7.798%	1	148	-34.328%
2025-09-16	21.8000	21.8000	21.8000	21.8000	-5.628%	1	148	-39.450%
2025-09-15	23.1000	23.1000	23.1000	23.1000	+1.094%	1	148	-42.857%
2025-09-11	22.7000	22.8500	22.7000	22.8500	-6.544%	5	147	-42.232%
2025-09-10	24.4500	24.4500	24.4500	24.4500	+2.301%	8	143	-46.012%
2025-09-09	23.7000	23.9000	23.7000	23.9000	+1.789%	6	142	-44.770%
2025-09-08	24.2500	24.2500	23.4800	23.4800	-1.551%	9	137	-43.782%
2025-09-05	23.6000	23.8500	23.4000	23.8500	+1.706%	10	138	-44.654%
2025-09-04	24.1000	24.1000	23.4500	23.4500	+2.223%	3	130	-43.710%
2025-08-29	22.9400	22.9400	22.9400	22.9400	-3.329%	1	130	-42.459%
2025-08-28	23.7300	23.7300	23.7300	23.7300	-0.587%	1	130	-44.374%
2025-08-26	23.8700	23.8700	23.8700	23.8700	-1.971%	1	129	-44.700%
2025-08-22	24.4000	24.4000	24.3500	24.3500	+0.206%	4	129	-45.791%
2025-08-14	24.3200	24.3500	24.3000	24.3000	-19.802%	34	125	-45.679%
2025-08-06	30.3000	30.3000	30.3000	30.3000	+22.079%	30	94	-56.436%
2025-07-30	24.1500	24.8200	24.1500	24.8200	+2.562%	33	64	-46.817%
2025-07-28	24.2000	24.2000	24.2000	24.2000	-3.200%	5	50	-45.455%
2025-07-21	25.3000	25.3000	25.0000	25.0000	-3.512%	4	50	-47.200%
2025-07-08	25.9100	25.9100	25.9100	25.9100	-2.777%	1	48	-49.054%
2025-07-07	26.6500	26.6500	26.6500	26.6500	+9.671%	1	47	-50.469%
2025-07-03	24.3000	24.3000	24.3000	24.3000	-3.187%	2	46	-45.679%
2025-07-02	26.5000	26.5000	25.1000	25.1000	-4.015%	4	46	-47.410%
2025-06-27	26.1500	26.1500	26.1500	26.1500	-15.509%	2	46	-49.522%
2025-06-23	30.9500	30.9500	30.9500	30.9500	+1.809%	10	44	-57.351%
2025-06-20	30.7000	30.7000	30.4000	30.4000	+10.385%	56	34	-56.579%
2025-06-12	27.5400	27.5400	27.5400	27.5400	-0.935%	2	27	-52.070%
2025-06-10	28.9000	28.9000	27.8000	27.8000	-30.587%	3	25	-52.518%
2025-05-01	40.0500	40.0500	40.0500	40.0500	+15.584%	2	24	-67.041%
2025-04-29	34.6500	34.6500	34.6500	34.6500	-24.046%	6	24	-61.905%
2025-04-07	45.6200	45.6200	45.6200	45.6200	+18.617%	5	24	-71.065%
2025-04-03	38.4600	38.4600	38.4600	38.4600	+42.444%	1	24	-65.679%
2025-03-24	27.0000	27.0000	27.0000	27.0000	-9.548%	1	25	-51.111%
2025-02-28	29.8500	29.8500	29.8500	29.8500	+14.587%	2	26	-55.779%
2025-02-26	26.0500	26.0500	26.0500	26.0500	+2.157%	1	25	-49.328%
2025-02-24	25.5000	25.5000	25.5000	25.5000	+9.914%	1	25	-48.235%
2025-02-13	23.2000	23.2000	23.2000	23.2000	-2.398%	1	25	-43.103%
2025-02-10	23.7700	23.7700	23.7700	23.7700	-6.233%	1	25	-44.468%
2025-02-07	25.4700	25.4700	25.3500	25.3500	+7.643%	10	24	-47.929%
2025-02-05	23.5500	23.5500	23.5500	23.5500	+2.302%	1	29	-43.949%
2025-01-31	23.0200	23.0200	23.0200	23.0200	-3.277%	2	28	-42.659%
2025-01-24	23.8000	23.8000	23.8000	23.8000	-10.189%	2	29	-44.538%
2025-01-21	26.4000	26.5000	26.4000	26.5000	-1.119%	2	29	-50.189%
2025-01-17	26.8000	26.8000	26.8000	26.8000	-16.250%	2	29	-50.746%
2024-12-12	32.0000	32.0000	32.0000	32.0000	+5.855%	1	29	-58.750%
2024-12-09	30.2300	30.2300	30.2300	30.2300	-7.666%	1	30	-56.335%
2024-11-21	32.7400	32.7400	32.7400	32.7400	+1.930%	1	28	-59.682%
2024-11-20	32.1000	32.1200	32.1000	32.1200	+3.180%	2	28	-58.904%
2024-11-13	31.3000	31.3000	31.1300	31.1300	+3.767%	2	26	-57.597%
2024-11-12	30.0000	30.0000	30.0000	30.0000	+3.806%	1	25	-56.000%
2024-11-11	28.9000	28.9000	28.9000	28.9000	+2.664%	1	24	-54.325%
2024-11-08	27.7500	28.1500	27.7500	28.1500	+3.114%	4	23	-53.108%
2024-11-07	26.3000	27.3000	26.3000	27.3000	-12.021%	6	22	-51.648%
2024-11-05	31.0300	31.0300	31.0300	31.0300	-5.107%	1	16	-57.461%
2024-10-31	31.7000	32.7000	31.7000	32.7000	+9.000%	2	16	-59.633%
2024-10-30	30.0000	30.0000	30.0000	30.0000	-7.749%	1	14	-56.000%
2024-10-23	31.3100	32.5200	31.3100	32.5200	+5.584%	3	13	-59.410%
2024-10-21	30.8000	30.8000	30.8000	30.8000	+2.326%	1	12	-57.143%
2024-10-16	30.1000	30.1000	30.1000	30.1000	-6.084%	1	11	-56.146%
2024-10-08	32.0500	32.0500	32.0500	32.0500	-1.080%	1	10	-58.814%
2024-10-01	32.4000	32.4000	32.4000	32.4000	-0.917%	1	9	-59.259%
2024-09-25	32.7000	32.7000	32.7000	32.7000	+2.992%	3	8	-59.633%
2024-09-24	31.7500	31.7500	31.7500	31.7500	-1.550%	3	11	-58.425%
2024-09-23	32.2500	32.2500	32.2500	32.2500	+3.035%	1	8	-59.070%
2024-09-20	30.2500	31.3000	30.2500	31.3000	+5.743%	12	7	-57.827%
2024-09-19	29.6000	29.6000	29.6000	29.6000	0.000%	1	1	-55.405%