Dark

QCOM20270115P170
QCOM Jan 15 2027 170.00 Put (QCOM270115P00170000)
option OPRA

EOD

Jul 27, 2026

26.19-4.936%(-1.36)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	26.2500	27.8000	26.1900	26.1900	-4.936%	149	6,087	0.000%
2026-07-24	28.4500	28.5000	27.1400	27.5500	-2.131%	17	6,067	-4.936%
2026-07-23	26.8500	28.2000	26.8400	28.1500	+7.648%	65	6,013	-6.963%
2026-07-22	26.4000	26.4000	25.2500	26.1500	-4.001%	18	6,027	+0.153%
2026-07-21	27.2900	27.6000	26.9500	27.2400	-3.404%	166	6,024	-3.855%
2026-07-20	27.4500	28.2000	26.6500	28.2000	+1.622%	63	5,909	-7.128%
2026-07-17	29.1500	29.8000	27.4300	27.7500	-1.909%	1,171	5,901	-5.622%
2026-07-16	28.4600	28.4600	27.2100	28.2900	+18.368%	2,020	8,321	-7.423%
2026-07-13	23.8000	23.9000	23.8000	23.9000	+4.230%	2	7,010	+9.582%
2026-07-09	22.9300	22.9300	22.9300	22.9300	-8.827%	2	7,012	+14.217%
2026-07-08	25.0500	25.1500	25.0500	25.1500	-3.269%	2	7,010	+4.135%
2026-07-07	26.5000	26.5000	26.0000	26.0000	+3.792%	11	7,011	+0.731%
2026-07-06	25.0500	25.0500	25.0500	25.0500	-16.777%	8	7,011	+4.551%
2026-07-02	26.7200	30.1000	26.1000	30.1000	+13.585%	492	7,019	-12.990%
2026-07-01	24.8600	26.5000	24.8600	26.5000	+4.992%	18	7,019	-1.170%
2026-06-30	24.4500	25.4300	24.4500	25.2400	+4.600%	4	11,971	+3.764%
2026-06-29	26.0000	26.0000	24.1300	24.1300	+6.300%	5,141	11,973	+8.537%
2026-06-26	20.5500	22.7000	20.5500	22.7000	+10.462%	9	7,018	+15.374%
2026-06-25	18.4700	21.2000	18.4700	20.5500	-14.017%	239	7,018	+27.445%
2026-06-24	24.3000	24.8000	23.9000	23.9000	+3.463%	165	6,860	+9.582%
2026-06-23	22.1000	24.0400	21.9500	23.1000	+25.680%	50	6,754	+13.377%
2026-06-22	18.7600	18.7600	18.3000	18.3800	+2.282%	6	6,743	+42.492%
2026-06-18	18.1000	19.0500	17.6000	17.9700	-5.421%	298	6,945	+45.743%
2026-06-17	19.0000	19.0000	19.0000	19.0000	+4.972%	1	6,945	+37.842%
2026-06-16	18.3000	18.3000	18.0300	18.1000	-4.987%	7	6,945	+44.696%
2026-06-15	18.9500	19.0500	18.9300	19.0500	-11.313%	4	6,942	+37.480%
2026-06-12	21.4800	21.4800	21.4800	21.4800	-11.967%	4	6,942	+21.927%
2026-06-11	27.0000	27.0000	24.4000	24.4000	-10.129%	19	6,942	+7.336%
2026-06-10	27.1500	27.1500	27.1500	27.1500	+4.423%	7	6,934	-3.536%
2026-06-09	23.9000	26.0000	23.7000	26.0000	+24.700%	146	6,934	+0.731%
2026-06-08	21.4000	21.4000	20.5000	20.8500	-2.570%	45	6,964	+25.612%
2026-06-05	20.0500	21.5900	20.0500	21.4000	+35.443%	39	6,926	+22.383%
2026-06-03	16.6500	16.6500	15.8000	15.8000	-7.602%	5	6,960	+65.759%
2026-06-02	17.5500	17.5500	16.7500	17.1000	-8.800%	16	6,955	+53.158%
2026-06-01	19.0000	19.0000	18.2500	18.7500	+15.385%	7	6,949	+39.680%
2026-05-28	15.7000	16.2500	15.7000	16.2500	-11.202%	54	6,945	+61.169%
2026-05-27	16.6900	19.9600	16.6900	18.3000	+11.449%	75	6,935	+43.115%
2026-05-26	15.5500	16.8600	15.5500	16.4200	+4.920%	12	6,928	+59.501%
2026-05-22	16.9000	16.9000	15.4500	15.6500	-16.755%	7	6,917	+67.348%
2026-05-21	20.2500	20.2500	18.7000	18.8000	-8.293%	48	6,912	+39.309%
2026-05-20	20.4500	20.6000	20.4500	20.5000	-0.726%	26	6,912	+27.756%
2026-05-19	21.7500	21.7500	20.6500	20.6500	+5.357%	5,144	1,779	+26.828%
2026-05-18	17.9000	21.6500	17.9000	19.6000	+1.554%	50	1,779	+33.622%
2026-05-15	17.8000	19.4500	17.8000	19.3000	+2.387%	14	1,779	+35.699%
2026-05-14	18.2800	19.0000	17.7000	18.8500	+22.801%	184	1,723	+38.939%
2026-05-13	15.4300	15.4300	14.5500	15.3500	-9.706%	10	1,652	+70.619%
2026-05-12	13.6200	17.0000	13.6200	17.0000	+42.498%	225	1,652	+54.059%
2026-05-11	12.0000	12.4000	11.9300	11.9300	-14.786%	61	1,652	+119.531%
2026-05-08	13.5300	14.0000	12.4700	14.0000	-7.469%	10	1,625	+87.071%
2026-05-07	17.9500	18.0500	15.1300	15.1300	-8.080%	80	1,618	+73.100%
2026-05-06	17.5000	17.5000	16.0000	16.4600	-15.590%	236	1,630	+59.113%
2026-05-05	21.0500	21.0500	19.3500	19.5000	-15.401%	11	1,576	+34.308%
2026-05-04	21.6000	23.0500	21.6000	23.0500	+18.266%	22	1,577	+13.623%
2026-05-01	20.5000	20.5000	19.4500	19.4900	+2.417%	47	1,535	+34.377%
2026-04-30	22.5000	22.5000	17.4500	19.0300	-45.000%	44	1,535	+37.625%
2026-04-24	34.6000	34.6000	34.6000	34.6000	-16.627%	10	1,535	-24.306%
2026-04-15	41.5000	41.5000	41.5000	41.5000	-7.778%	51	1,535	-36.892%
2026-04-10	45.0000	45.0000	45.0000	45.0000	-8.406%	5	1,535	-41.800%
2026-04-07	49.1300	49.1300	49.1300	49.1300	+3.935%	1	1,535	-46.692%
2026-04-06	47.2700	47.2700	47.2700	47.2700	+5.868%	10	1,535	-44.595%
2026-03-31	45.0100	45.0100	44.6500	44.6500	+5.556%	14	1,535	-41.344%
2026-03-26	42.1800	42.3000	42.0300	42.3000	-1.628%	26	1,535	-38.085%
2026-03-19	43.0000	43.0000	43.0000	43.0000	-0.232%	1	1,535	-39.093%
2026-03-18	43.0000	43.1000	43.0000	43.1000	-0.760%	2	1,536	-39.234%
2026-03-16	43.4300	43.4300	43.4300	43.4300	+5.081%	3	1,536	-39.696%
2026-03-11	40.7500	41.3300	40.7500	41.3300	+8.137%	4	1,536	-36.632%
2026-03-04	38.2200	38.2200	38.2200	38.2200	-1.874%	1	1,542	-31.476%
2026-03-03	38.9500	38.9500	38.9500	38.9500	+1.857%	2	1,542	-32.760%
2026-03-02	38.2400	38.2400	38.2400	38.2400	+5.781%	1	1,542	-31.512%
2026-02-27	35.9500	36.1500	35.8400	36.1500	-3.549%	4	1,542	-27.552%
2026-02-17	37.2700	38.0900	37.0500	37.4800	-1.368%	28	1,541	-30.123%
2026-02-13	38.0000	38.0000	38.0000	38.0000	+0.449%	2	1,529	-31.079%
2026-02-12	37.8300	37.8300	37.8300	37.8300	-3.000%	1	1,529	-30.769%
2026-02-05	41.4200	41.4200	39.0000	39.0000	+18.721%	3	1,529	-32.846%
2026-02-04	32.8500	32.8500	32.8500	32.8500	+14.063%	2	1,529	-20.274%
2026-01-26	29.1500	29.1500	28.7500	28.8000	-0.415%	34	1,529	-9.063%
2026-01-23	27.8500	28.9200	27.8500	28.9200	-1.633%	11	1,555	-9.440%
2026-01-20	29.4000	29.4000	29.4000	29.4000	+11.787%	1	1,555	-10.918%
2026-01-16	26.3000	26.3000	26.3000	26.3000	+3.953%	1	1,554	-0.418%
2026-01-14	25.3000	25.3000	25.3000	25.3000	+5.858%	10	1,554	+3.518%
2026-01-13	23.3500	23.9000	23.3500	23.9000	+7.175%	8	1,554	+9.582%
2026-01-12	21.6000	22.3000	21.6000	22.3000	+15.245%	17	1,554	+17.444%
2026-01-09	20.6500	20.6500	19.1800	19.3500	+8.101%	38	1,544	+35.349%
2026-01-08	17.8200	17.9000	17.5900	17.9000	-2.452%	19	1,544	+46.313%
2026-01-06	18.3500	18.3500	18.3500	18.3500	-7.323%	2	1,548	+42.725%
2026-01-05	19.9000	20.0600	19.4000	19.8000	-6.604%	7	1,548	+32.273%
2026-01-02	20.9000	21.2000	20.8500	21.2000	0.000%	33	1,546	+23.538%
2025-12-31	21.2000	21.2000	21.2000	21.2000	+2.913%	2	1,526	+23.538%
2025-12-30	20.6000	20.6000	20.6000	20.6000	+0.488%	1	1,526	+27.136%
2025-12-26	20.5100	20.5100	20.5000	20.5000	-0.966%	10	1,525	+27.756%
2025-12-22	19.9400	20.7000	19.9400	20.7000	+9.582%	9	1,530	+26.522%
2025-12-11	19.0600	19.0600	18.8900	18.8900	-10.005%	5	1,527	+38.645%
2025-12-05	21.0000	21.1700	20.9900	20.9900	-2.372%	18	1,532	+24.774%
2025-12-04	21.5000	21.5000	21.5000	21.5000	-5.743%	15	1,527	+21.814%
2025-12-03	22.8100	22.8100	22.8100	22.8100	-5.783%	2	1,527	+14.818%
2025-12-01	25.2700	25.2700	24.2100	24.2100	-6.163%	4	1,527	+8.178%
2025-11-26	26.7000	26.7000	25.7500	25.8000	+13.907%	39	1,491	+1.512%
2025-11-12	22.8000	22.8000	22.5000	22.6500	-2.915%	13	1,491	+15.629%
2025-11-11	23.3300	23.3300	23.3300	23.3300	-0.554%	1	1,485	+12.259%
2025-11-10	23.4600	23.4600	23.4600	23.4600	-6.534%	1	1,484	+11.637%
2025-11-07	25.1000	25.1000	25.1000	25.1000	+14.091%	1	1,485	+4.343%
2025-11-05	22.0000	22.0000	22.0000	22.0000	+0.779%	5	1,485	+19.045%
2025-11-03	21.8300	21.8300	21.8300	21.8300	+1.299%	1	1,490	+19.973%
2025-10-31	21.5500	21.5500	21.5500	21.5500	+0.186%	1	1,490	+21.531%
2025-10-30	21.2300	21.5100	21.2300	21.5100	-1.781%	6	1,490	+21.757%
2025-10-29	21.0000	21.9000	20.9000	21.9000	+5.288%	70	1,490	+19.589%
2025-10-28	20.0000	20.8000	20.0000	20.8000	+8.052%	40	1,490	+25.913%
2025-10-27	21.7000	22.3000	16.0500	19.2500	-17.840%	346	1,337	+36.052%
2025-10-24	23.7900	23.9500	23.4200	23.4300	-0.467%	4	1,337	+11.780%
2025-10-23	23.5000	23.5400	23.5000	23.5400	-5.840%	2	1,333	+11.257%
2025-10-20	25.0000	25.0000	25.0000	25.0000	-8.088%	1	1,332	+4.760%
2025-10-13	27.2200	27.3600	27.2000	27.2000	-11.401%	9	1,332	-3.713%
2025-10-10	28.7900	30.7500	28.5500	30.7000	+18.350%	114	1,331	-14.691%
2025-10-09	25.6100	25.9400	25.6100	25.9400	+5.748%	4	1,360	+0.964%
2025-10-08	24.0400	24.6500	24.0400	24.5300	+5.961%	18	1,359	+6.767%
2025-10-06	23.1500	23.1500	23.1500	23.1500	+1.092%	1	1,360	+13.132%
2025-10-03	22.5000	22.9000	22.5000	22.9000	+0.439%	3	1,360	+14.367%
2025-10-02	23.2400	23.2400	22.8000	22.8000	-5.979%	2	1,363	+14.868%
2025-10-01	24.6000	24.6000	24.2500	24.2500	+1.464%	21	1,363	+8.000%
2025-09-30	24.4000	24.5500	23.9000	23.9000	-3.239%	8	1,343	+9.582%
2025-09-29	24.3500	24.7000	24.2500	24.7000	+8.476%	29	1,349	+6.032%
2025-09-26	22.7800	22.7800	22.7700	22.7700	+0.752%	5	1,350	+15.020%
2025-09-25	22.6000	22.6000	22.6000	22.6000	+4.388%	4	1,345	+15.885%
2025-09-24	21.8000	21.8300	21.6500	21.6500	-8.650%	15	1,345	+20.970%
2025-09-19	23.5200	23.7000	23.5200	23.7000	-3.462%	10	1,338	+10.506%
2025-09-16	24.5500	24.5500	24.5500	24.5500	-5.212%	3	1,348	+6.680%
2025-09-15	25.9000	25.9000	25.9000	25.9000	+0.583%	4	1,345	+1.120%
2025-09-11	25.6000	25.7500	25.3000	25.7500	-6.364%	694	1,341	+1.709%
2025-09-10	27.1500	27.5000	27.1500	27.5000	+2.612%	7	949	-4.764%
2025-09-09	26.8000	26.8000	26.8000	26.8000	+1.132%	1	948	-2.276%
2025-09-05	26.3000	26.5000	26.0500	26.5000	+0.379%	251	947	-1.170%
2025-09-04	26.4000	26.4000	26.4000	26.4000	0.000%	3	717	-0.795%
2025-08-27	26.4000	26.4000	26.4000	26.4000	-2.583%	1	714	-0.795%
2025-08-22	27.1000	27.1000	27.1000	27.1000	-1.455%	1	713	-3.358%
2025-08-14	27.3000	27.5000	27.3000	27.5000	+2.804%	50	712	-4.764%
2025-07-30	26.7500	26.7500	26.7500	26.7500	-3.534%	5	677	-2.093%
2025-07-21	27.7300	27.7300	27.7300	27.7300	-10.548%	1	677	-5.554%
2025-07-16	30.9300	31.0000	30.9300	31.0000	-0.482%	7	677	-15.516%
2025-07-14	31.1500	31.1500	31.1500	31.1500	+6.678%	200	677	-15.923%
2025-07-11	29.1000	29.2000	29.0200	29.2000	-6.858%	22	477	-10.308%
2025-06-24	31.4800	31.5000	31.1000	31.3500	-7.794%	54	478	-16.459%
2025-06-23	33.9000	34.0000	33.9000	34.0000	+1.341%	11	514	-22.971%
2025-06-20	33.6000	33.6000	33.3500	33.5500	-4.633%	70	504	-21.937%
2025-06-04	35.1800	35.3100	35.1300	35.1800	+3.319%	138	404	-25.554%
2025-05-21	34.0500	34.0500	34.0500	34.0500	+0.295%	300	404	-23.084%
2025-05-12	34.0000	34.0000	33.9500	33.9500	-22.841%	2	104	-22.857%
2025-05-01	44.0000	44.0000	44.0000	44.0000	+18.758%	1	105	-40.477%
2025-04-29	37.7000	38.2500	36.8800	37.0500	-7.375%	6	105	-29.312%
2025-04-09	40.0000	40.0000	40.0000	40.0000	-18.251%	50	149	-34.525%
2025-04-07	48.9300	48.9300	48.9300	48.9300	+48.273%	73	149	-46.475%
2025-03-05	33.0000	33.0000	33.0000	33.0000	-1.198%	1	75	-20.636%
2025-02-28	33.4000	33.4000	33.4000	33.4000	+13.220%	2	75	-21.587%
2025-02-24	29.5000	29.5000	29.5000	29.5000	+7.468%	1	76	-11.220%
2025-02-21	27.4500	27.4500	27.4500	27.4500	+16.610%	2	75	-4.590%
2025-02-19	23.5400	23.5400	23.5400	23.5400	-4.114%	1	74	+11.257%
2025-02-18	24.4500	24.5500	24.4500	24.5500	-12.165%	8	73	+6.680%
2025-02-06	27.9500	27.9500	27.9500	27.9500	+7.957%	1	74	-6.297%
2025-02-05	25.8900	25.8900	25.8900	25.8900	-1.221%	1	74	+1.159%
2025-02-03	26.2100	26.2100	26.2100	26.2100	+3.597%	32	74	-0.076%
2025-01-31	25.3000	25.3000	25.3000	25.3000	-6.192%	4	74	+3.518%
2025-01-30	25.9500	26.9700	25.9500	26.9700	+1.011%	2	76	-2.892%
2025-01-29	26.7000	26.7000	26.7000	26.7000	+1.328%	50	76	-1.910%
2025-01-28	26.7000	26.7000	26.3500	26.3500	-2.226%	6	54	-0.607%
2025-01-27	26.9800	26.9800	26.9400	26.9500	+0.936%	27	48	-2.820%
2025-01-22	26.7000	26.7000	26.7000	26.7000	-3.957%	5	23	-1.910%
2025-01-21	28.0000	28.0000	27.8000	27.8000	-7.333%	7	23	-5.791%
2025-01-15	30.0000	30.0000	30.0000	30.0000	-5.063%	2	22	-12.700%
2025-01-07	31.6000	31.6000	31.6000	31.6000	-1.250%	1	20	-17.120%
2025-01-06	31.6800	32.0000	31.6800	32.0000	-8.545%	2	20	-18.156%
2024-12-30	34.9900	34.9900	34.9900	34.9900	+2.012%	1	19	-25.150%
2024-12-23	34.3000	34.3000	34.3000	34.3000	+8.339%	1	19	-23.644%
2024-12-05	31.6600	31.6600	31.6600	31.6600	-9.723%	1	19	-17.277%
2024-11-29	35.0700	35.0700	35.0700	35.0700	+2.454%	10	20	-25.321%
2024-11-25	34.2300	34.2300	34.2300	34.2300	-5.572%	1	23	-23.488%
2024-11-21	36.2500	36.2500	36.2500	36.2500	+11.917%	5	17	-27.752%
2024-11-18	32.3900	32.3900	32.3900	32.3900	+10.659%	1	17	-19.142%
2024-11-08	29.1800	29.2700	29.1800	29.2700	-4.813%	4	18	-10.523%
2024-11-06	30.7500	30.7500	30.7500	30.7500	-4.799%	6	16	-14.829%
2024-10-30	32.3000	32.3000	32.3000	32.3000	+1.572%	5	20	-18.916%
2024-10-25	31.8000	31.8000	31.8000	31.8000	-6.195%	8	15	-17.642%
2024-10-23	34.5000	34.5000	33.9000	33.9000	+5.706%	5	19	-22.743%
2024-10-16	32.0700	32.0700	32.0700	32.0700	+7.222%	1	14	-18.335%
2024-10-15	29.9100	29.9100	29.9100	29.9100	-7.543%	1	13	-12.437%
2024-10-11	32.3500	32.3500	32.3500	32.3500	+0.403%	20	12	-19.042%
2024-09-27	32.2200	32.2200	32.2200	32.2200	-5.374%	2	6	-18.715%
2024-09-26	34.0500	34.0500	34.0500	34.0500	-1.304%	1	5	-23.084%
2024-09-24	34.5000	34.5000	34.5000	34.5000	-1.429%	4	4	-24.087%
2024-09-20	35.0000	35.0000	35.0000	35.0000	0.000%	8	4	-25.171%