Dark

QCOM20270115P175
QCOM Jan 15 2027 175.00 Put (QCOM270115P00175000)
option OPRA

EOD

Jul 27, 2026

29.05-3.840%(-1.16)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	30.2000	30.6000	29.0500	29.0500	-3.840%	41	2,487	0.000%
2026-07-24	30.2000	30.2100	30.2000	30.2100	-2.705%	2	2,477	-3.840%
2026-07-23	30.0000	31.0500	30.0000	31.0500	+10.302%	21	2,477	-6.441%
2026-07-22	28.3500	28.3500	28.1500	28.1500	-5.853%	2	2,473	+3.197%
2026-07-21	29.9500	29.9500	29.8500	29.9000	+0.504%	10	2,474	-2.843%
2026-07-20	29.9000	29.9000	29.7500	29.7500	-1.815%	8	2,465	-2.353%
2026-07-17	32.0000	32.0000	30.3000	30.3000	-1.783%	51	2,465	-4.125%
2026-07-16	30.0000	31.3000	30.0000	30.8500	+8.436%	46	2,448	-5.835%
2026-07-15	28.5500	29.8500	28.3500	28.4500	-2.301%	40	2,409	+2.109%
2026-07-14	24.4200	29.1200	24.4200	29.1200	+10.303%	27	2,418	-0.240%
2026-07-13	26.8500	26.8500	25.7500	26.4000	+3.529%	9	2,404	+10.038%
2026-07-09	25.0000	25.5000	25.0000	25.5000	-7.239%	9	2,403	+13.922%
2026-07-08	27.4900	27.4900	27.4900	27.4900	-2.656%	1	2,395	+5.675%
2026-07-07	28.2400	28.2400	28.2400	28.2400	+2.134%	1	2,395	+2.868%
2026-07-06	28.6900	28.6900	27.6500	27.6500	-14.555%	15	2,395	+5.063%
2026-07-02	31.2000	32.3600	31.1500	32.3600	+14.752%	19	2,403	-10.229%
2026-07-01	27.8600	28.2000	27.6100	28.2000	+0.535%	6	2,403	+3.014%
2026-06-30	25.7500	28.1100	25.7500	28.0500	+6.654%	5	2,401	+3.565%
2026-06-29	26.5800	28.3000	26.3000	26.3000	+6.048%	8	2,399	+10.456%
2026-06-26	22.8500	24.8000	22.8500	24.8000	+11.211%	4	2,394	+17.137%
2026-06-25	23.1000	23.4400	21.6000	22.3000	-18.315%	51	2,391	+30.269%
2026-06-24	26.1000	27.3000	26.1000	27.3000	+7.059%	37	2,402	+6.410%
2026-06-23	25.0000	26.6500	25.0000	25.5000	+29.114%	7	2,401	+13.922%
2026-06-18	20.0500	20.5000	19.7500	19.7500	-7.537%	14	2,403	+47.089%
2026-06-17	21.2600	21.3600	21.2600	21.3600	+1.088%	2	2,403	+36.002%
2026-06-16	21.0500	21.1300	21.0500	21.1300	-0.377%	2	2,403	+37.482%
2026-06-15	21.2000	21.2100	21.0900	21.2100	-9.936%	58	2,432	+36.964%
2026-06-12	24.3800	24.3800	23.5000	23.5500	-12.454%	20	2,432	+23.355%
2026-06-11	29.3900	29.4900	26.7500	26.9000	-6.272%	57	2,432	+7.993%
2026-06-10	28.7500	28.7500	28.7000	28.7000	+3.386%	2	2,406	+1.220%
2026-06-09	25.8500	29.5500	25.8500	27.7600	+20.696%	63	2,406	+4.647%
2026-06-08	23.4000	23.4500	22.6500	23.0000	-1.499%	90	2,422	+26.304%
2026-06-05	19.9600	23.4500	19.9600	23.3500	+25.201%	68	2,361	+24.411%
2026-06-04	18.6500	18.6500	18.6500	18.6500	+7.184%	10	2,350	+55.764%
2026-06-03	17.8000	18.4000	17.4000	17.4000	-6.199%	48	2,340	+66.954%
2026-06-02	18.9000	19.4500	18.5500	18.5500	-7.666%	183	2,316	+56.604%
2026-06-01	19.5000	20.3400	19.5000	20.0900	+20.299%	302	2,213	+44.599%
2026-05-29	16.6500	16.9000	16.6500	16.7000	-7.222%	9	2,034	+73.952%
2026-05-28	17.3000	18.0000	17.1900	18.0000	-11.548%	656	2,028	+61.389%
2026-05-27	18.6400	20.8000	18.6400	20.3500	+10.899%	9	1,575	+42.752%
2026-05-26	18.3500	18.3500	18.1000	18.3500	+4.737%	106	1,569	+58.311%
2026-05-22	19.3500	19.3500	17.1500	17.5200	-17.358%	9	1,498	+65.811%
2026-05-21	22.5500	23.6500	20.6000	21.2000	-6.813%	61	1,495	+37.028%
2026-05-20	23.3000	23.3000	22.7000	22.7500	-0.219%	43	1,495	+27.692%
2026-05-19	22.2000	24.6000	22.1500	22.8000	+3.872%	135	1,348	+27.412%
2026-05-18	24.0000	24.0000	21.8000	21.9500	+4.276%	66	1,348	+32.346%
2026-05-15	19.9000	21.9500	19.9000	21.0500	0.000%	24	1,348	+38.005%
2026-05-14	20.6500	21.3000	20.1000	21.0500	+20.700%	51	1,297	+38.005%
2026-05-13	18.3700	18.3700	16.4000	17.4400	-5.730%	94	1,243	+66.571%
2026-05-12	17.9500	19.1500	17.9500	18.5000	+35.531%	32	1,243	+57.027%
2026-05-11	13.7500	14.7300	13.5000	13.6500	-14.688%	68	1,243	+112.821%
2026-05-08	15.5500	16.0000	14.3000	16.0000	-8.571%	20	1,213	+81.563%
2026-05-07	19.6500	19.6500	16.5400	17.5000	-8.040%	33	1,210	+66.000%
2026-05-06	18.4800	19.0300	18.4500	19.0300	-8.947%	16	1,184	+52.654%
2026-05-05	22.3500	22.4000	20.9000	20.9000	-17.391%	26	1,182	+38.995%
2026-05-04	25.3000	25.3000	25.3000	25.3000	+14.480%	1	1,170	+14.822%
2026-05-01	22.5000	22.5000	21.8000	22.1000	+0.683%	88	1,153	+31.448%
2026-04-30	25.9100	25.9100	20.2300	21.9500	-42.252%	232	1,153	+32.346%
2026-04-24	38.0100	38.0100	38.0100	38.0100	-11.295%	10	1,010	-23.573%
2026-04-22	42.8500	42.8500	42.8500	42.8500	-3.273%	10	1,010	-32.205%
2026-04-16	44.3000	44.3000	44.3000	44.3000	-17.505%	10	1,000	-34.424%
2026-04-07	53.7000	53.7000	53.7000	53.7000	+12.202%	56	990	-45.903%
2026-03-16	47.8600	47.8600	47.8600	47.8600	+10.659%	7	934	-39.302%
2026-03-10	43.2500	43.2500	43.2500	43.2500	+4.041%	3	933	-32.832%
2026-02-10	41.5700	41.5700	41.5700	41.5700	+22.806%	1	933	-30.118%
2026-01-28	33.9000	33.9000	33.8500	33.8500	+4.090%	27	934	-14.180%
2026-01-27	32.5200	32.5200	32.5200	32.5200	+5.107%	2	959	-10.670%
2026-01-22	30.9400	30.9400	30.9400	30.9400	+23.267%	1	959	-6.109%
2026-01-12	25.1000	25.1000	25.1000	25.1000	+17.345%	1	959	+15.737%
2026-01-09	21.7000	21.7000	21.3900	21.3900	-0.972%	3	958	+35.811%
2026-01-07	21.6000	21.6000	21.6000	21.6000	+3.846%	1	957	+34.491%
2026-01-06	20.8000	20.8000	20.8000	20.8000	-6.306%	5	957	+39.663%
2026-01-05	22.2000	22.2000	22.2000	22.2000	-6.526%	1	956	+30.856%
2025-12-31	23.7000	23.7500	23.7000	23.7500	+2.814%	20	956	+22.316%
2025-12-30	23.1000	23.1000	23.1000	23.1000	+0.873%	1	956	+25.758%
2025-12-26	22.9000	22.9000	22.9000	22.9000	0.000%	2	955	+26.856%
2025-12-19	22.4000	22.9000	22.3400	22.9000	+3.386%	54	953	+26.856%
2025-12-10	22.1500	22.1500	22.1500	22.1500	-6.144%	1	966	+31.151%
2025-12-08	23.6000	23.6000	23.6000	23.6000	+0.812%	3	966	+23.093%
2025-12-05	23.6500	23.6500	23.4100	23.4100	-1.845%	15	966	+24.092%
2025-12-04	23.8500	23.8500	23.8500	23.8500	-13.083%	1	960	+21.803%
2025-12-01	28.0000	28.0000	27.4400	27.4400	-7.297%	601	961	+5.867%
2025-11-25	29.7000	29.7000	29.6000	29.6000	-4.424%	87	461	-1.858%
2025-11-18	30.9700	30.9700	30.9700	30.9700	+7.909%	1	455	-6.200%
2025-11-17	28.7000	28.7000	28.7000	28.7000	+14.115%	1	455	+1.220%
2025-11-12	25.3500	25.3500	25.1500	25.1500	-10.657%	16	455	+15.507%
2025-11-07	28.1500	28.1500	28.1500	28.1500	+22.232%	2	450	+3.197%
2025-11-05	23.0300	23.0300	23.0300	23.0300	-5.808%	1	450	+26.140%
2025-10-31	24.4500	24.4500	24.4500	24.4500	+3.514%	1	449	+18.814%
2025-10-30	23.6200	23.6200	23.6200	23.6200	+2.473%	2	449	+22.989%
2025-10-28	22.5500	23.0500	22.5500	23.0500	+7.209%	2	447	+26.030%
2025-10-27	25.2200	25.2200	19.0500	21.5000	-17.498%	13	443	+35.116%
2025-10-24	26.0000	26.0600	26.0000	26.0600	-4.542%	2	443	+11.474%
2025-10-21	27.3000	27.3000	27.3000	27.3000	-3.363%	2	444	+6.410%
2025-10-09	28.5000	28.8300	28.2500	28.2500	+3.480%	312	444	+2.832%
2025-10-08	27.2500	27.3000	27.2500	27.3000	+7.059%	21	165	+6.410%
2025-10-06	25.3200	25.6300	25.3200	25.5000	+0.433%	4	148	+13.922%
2025-10-03	25.1000	25.3900	25.1000	25.3900	-7.166%	23	147	+14.415%
2025-09-30	27.3500	27.3500	27.3500	27.3500	+0.923%	1	158	+6.216%
2025-09-29	27.1000	27.1000	27.1000	27.1000	+6.233%	2	157	+7.196%
2025-09-25	25.5100	25.5100	25.5100	25.5100	+5.066%	2	155	+13.877%
2025-09-24	24.4500	24.4500	24.2800	24.2800	-3.267%	14	153	+19.646%
2025-09-22	25.9500	25.9500	25.0500	25.1000	-6.691%	13	139	+15.737%
2025-09-17	26.9500	26.9500	26.9000	26.9000	-4.270%	6	139	+7.993%
2025-09-11	28.1000	28.1000	28.1000	28.1000	-7.414%	6	136	+3.381%
2025-09-02	30.3500	30.3500	30.3500	30.3500	-15.342%	1	132	-4.283%
2025-08-08	35.8500	35.8500	35.8500	35.8500	+25.218%	2	131	-18.968%
2025-07-29	28.6300	28.6300	28.6300	28.6300	-9.399%	1	129	+1.467%
2025-07-09	31.6000	31.6000	31.6000	31.6000	-2.016%	1	129	-8.070%
2025-07-07	32.2500	32.2500	32.2500	32.2500	+8.403%	2	129	-9.922%
2025-07-03	29.7500	29.7500	29.7500	29.7500	-6.886%	2	128	-2.353%
2025-07-02	31.9500	31.9500	31.9500	31.9500	+1.108%	2	128	-9.077%
2025-07-01	31.2700	31.6000	31.2700	31.6000	-3.067%	50	126	-8.070%
2025-06-11	32.6000	32.6000	32.6000	32.6000	-20.970%	1	97	-10.890%
2025-05-23	41.2500	41.2500	41.2500	41.2500	+0.243%	4	95	-29.576%
2025-04-29	41.1500	41.1500	41.0000	41.1500	-9.321%	6	95	-29.405%
2025-04-14	45.6000	45.6000	45.3800	45.3800	-10.352%	2	95	-35.985%
2025-04-10	50.6200	50.6200	50.6200	50.6200	-7.796%	24	95	-42.612%
2025-04-09	56.6000	57.1500	54.9000	54.9000	+0.421%	14	95	-47.086%
2025-04-07	54.5000	54.6700	54.5000	54.6700	+3.248%	22	83	-46.863%
2025-04-04	52.9500	52.9500	52.9500	52.9500	+45.587%	4	83	-45.137%
2025-04-02	36.3700	36.3700	36.3700	36.3700	+6.190%	1	82	-20.126%
2025-03-19	34.2500	34.2500	34.2500	34.2500	-3.276%	1	82	-15.182%
2025-03-14	35.4100	35.4100	35.4100	35.4100	-1.089%	2	81	-17.961%
2025-03-07	35.8000	35.8000	35.8000	35.8000	+29.289%	40	81	-18.855%
2025-02-13	27.6900	27.6900	27.6900	27.6900	+2.937%	1	101	+4.912%
2025-02-05	29.1000	29.1000	26.9000	26.9000	-6.272%	4	101	+7.993%
2025-01-24	28.7000	28.7000	28.7000	28.7000	+2.500%	4	100	+1.220%
2025-01-23	28.0000	28.0000	28.0000	28.0000	-3.448%	5	98	+3.750%
2025-01-22	29.0000	29.0000	29.0000	29.0000	-4.918%	5	98	+0.172%
2025-01-21	30.7000	30.7000	30.5000	30.5000	-17.097%	39	54	-4.754%
2024-12-06	36.7900	36.7900	36.7900	36.7900	+6.023%	60	54	-21.038%
2024-12-02	35.2100	35.2200	34.7000	34.7000	+8.438%	31	24	-16.282%
2024-11-07	30.5500	32.0000	30.3000	32.0000	-3.030%	7	33	-9.219%
2024-10-29	33.0000	33.0000	33.0000	33.0000	-3.790%	2	38	-11.970%
2024-10-25	34.3000	34.3000	34.3000	34.3000	-5.249%	4	40	-15.306%
2024-10-23	36.2000	36.2000	36.2000	36.2000	+5.233%	1	38	-19.751%
2024-10-17	34.4000	34.4000	34.4000	34.4000	-0.922%	2	37	-15.552%
2024-10-16	35.0000	35.0000	34.0000	34.7200	+6.503%	5	35	-16.331%
2024-10-14	32.6000	32.6000	32.6000	32.6000	-14.211%	3	34	-10.890%
2024-09-23	38.0000	38.0000	38.0000	38.0000	+9.321%	1	31	-23.553%
2024-09-19	35.1200	35.1200	34.7600	34.7600	0.000%	30	30	-16.427%