Dark

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

EOD

Sep 10, 2026

17.45-2.731%(-0.49)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.9500	19.9500	17.0000	17.4500	-2.731%	40	2,030	0.000%
2026-09-09	17.4500	18.5000	17.4000	17.9400	-8.188%	36	2,023	-2.731%
2026-09-08	18.6000	19.5400	17.9000	19.5400	-5.604%	40	2,002	-10.696%
2026-09-04	20.2000	20.7000	20.0500	20.7000	+5.076%	38	2,039	-15.700%
2026-09-03	19.9000	19.9000	19.7000	19.7000	-5.516%	11	2,039	-11.421%
2026-09-02	20.8500	20.8500	20.8500	20.8500	-3.472%	1	2,050	-16.307%
2026-08-31	21.6000	21.6000	21.6000	21.6000	-12.195%	1	2,049	-19.213%
2026-08-28	24.6000	24.6000	24.6000	24.6000	+2.075%	2	2,049	-29.065%
2026-08-27	23.9000	24.1000	23.9000	24.1000	-3.018%	33	2,047	-27.593%
2026-08-26	26.3000	26.3000	24.8500	24.8500	-9.800%	5	2,074	-29.779%
2026-08-21	27.5000	27.6000	27.4000	27.5500	+3.377%	20	2,076	-36.661%
2026-08-20	26.4000	26.6500	25.2500	26.6500	-1.479%	19	2,094	-34.522%
2026-08-19	27.6000	27.6000	26.6000	27.0500	-6.885%	7	2,099	-35.490%
2026-08-18	29.0500	29.0500	29.0500	29.0500	+8.720%	1	2,099	-39.931%
2026-08-17	26.1000	26.7200	25.9500	26.7200	+0.640%	11	2,099	-34.693%
2026-08-14	26.0000	26.9500	26.0000	26.5500	-1.484%	54	2,096	-34.275%
2026-08-13	26.0000	26.9500	25.9500	26.9500	-0.185%	23	2,112	-35.250%
2026-08-12	26.9500	28.4500	26.9500	27.0000	-3.399%	50	2,113	-35.370%
2026-08-11	27.8000	28.2500	27.8000	27.9500	-1.062%	5	2,146	-37.567%
2026-08-10	28.8500	28.8500	28.1500	28.2500	+2.170%	12	2,143	-38.230%
2026-08-07	28.9500	28.9500	27.6500	27.6500	-11.520%	23	2,133	-36.890%
2026-08-06	32.3000	32.3000	31.1500	31.2500	-6.297%	53	2,130	-44.160%
2026-08-05	32.6300	33.3500	32.6300	33.3500	+5.139%	216	2,127	-47.676%
2026-08-04	32.3000	33.0000	31.4800	31.7200	-11.273%	557	2,319	-44.987%
2026-07-30	37.2000	37.2000	35.7500	35.7500	+10.169%	14	2,471	-51.189%
2026-07-29	33.9000	33.9000	32.4500	32.4500	+4.341%	7	2,480	-46.225%
2026-07-28	30.7500	31.1000	30.4000	31.1000	+7.057%	13	2,479	-43.891%
2026-07-27	30.2000	30.6000	29.0500	29.0500	-3.840%	41	2,487	-39.931%
2026-07-24	30.2000	30.2100	30.2000	30.2100	-2.705%	2	2,477	-42.238%
2026-07-23	30.0000	31.0500	30.0000	31.0500	+10.302%	21	2,477	-43.800%
2026-07-22	28.3500	28.3500	28.1500	28.1500	-5.853%	2	2,473	-38.011%
2026-07-21	29.9500	29.9500	29.8500	29.9000	+0.504%	10	2,474	-41.639%
2026-07-20	29.9000	29.9000	29.7500	29.7500	-1.815%	8	2,465	-41.345%
2026-07-17	32.0000	32.0000	30.3000	30.3000	-1.783%	51	2,465	-42.409%
2026-07-16	30.0000	31.3000	30.0000	30.8500	+8.436%	46	2,448	-43.436%
2026-07-15	28.5500	29.8500	28.3500	28.4500	-2.301%	40	2,409	-38.664%
2026-07-14	24.4200	29.1200	24.4200	29.1200	+10.303%	27	2,418	-40.076%
2026-07-13	26.8500	26.8500	25.7500	26.4000	+3.529%	9	2,404	-33.902%
2026-07-09	25.0000	25.5000	25.0000	25.5000	-7.239%	9	2,403	-31.569%
2026-07-08	27.4900	27.4900	27.4900	27.4900	-2.656%	1	2,395	-36.522%
2026-07-07	28.2400	28.2400	28.2400	28.2400	+2.134%	1	2,395	-38.208%
2026-07-06	28.6900	28.6900	27.6500	27.6500	-14.555%	15	2,395	-36.890%
2026-07-02	31.2000	32.3600	31.1500	32.3600	+14.752%	19	2,403	-46.075%
2026-07-01	27.8600	28.2000	27.6100	28.2000	+0.535%	6	2,403	-38.121%
2026-06-30	25.7500	28.1100	25.7500	28.0500	+6.654%	5	2,401	-37.790%
2026-06-29	26.5800	28.3000	26.3000	26.3000	+6.048%	8	2,399	-33.650%
2026-06-26	22.8500	24.8000	22.8500	24.8000	+11.211%	4	2,394	-29.637%
2026-06-25	23.1000	23.4400	21.6000	22.3000	-18.315%	51	2,391	-21.749%
2026-06-24	26.1000	27.3000	26.1000	27.3000	+7.059%	37	2,402	-36.081%
2026-06-23	25.0000	26.6500	25.0000	25.5000	+29.114%	7	2,401	-31.569%
2026-06-18	20.0500	20.5000	19.7500	19.7500	-7.537%	14	2,403	-11.646%
2026-06-17	21.2600	21.3600	21.2600	21.3600	+1.088%	2	2,403	-18.305%
2026-06-16	21.0500	21.1300	21.0500	21.1300	-0.377%	2	2,403	-17.416%
2026-06-15	21.2000	21.2100	21.0900	21.2100	-9.936%	58	2,432	-17.727%
2026-06-12	24.3800	24.3800	23.5000	23.5500	-12.454%	20	2,432	-25.902%
2026-06-11	29.3900	29.4900	26.7500	26.9000	-6.272%	57	2,432	-35.130%
2026-06-10	28.7500	28.7500	28.7000	28.7000	+3.386%	2	2,406	-39.199%
2026-06-09	25.8500	29.5500	25.8500	27.7600	+20.696%	63	2,406	-37.140%
2026-06-08	23.4000	23.4500	22.6500	23.0000	-1.499%	90	2,422	-24.130%
2026-06-05	19.9600	23.4500	19.9600	23.3500	+25.201%	68	2,361	-25.268%
2026-06-04	18.6500	18.6500	18.6500	18.6500	+7.184%	10	2,350	-6.434%
2026-06-03	17.8000	18.4000	17.4000	17.4000	-6.199%	48	2,340	+0.287%
2026-06-02	18.9000	19.4500	18.5500	18.5500	-7.666%	183	2,316	-5.930%
2026-06-01	19.5000	20.3400	19.5000	20.0900	+20.299%	302	2,213	-13.141%
2026-05-29	16.6500	16.9000	16.6500	16.7000	-7.222%	9	2,034	+4.491%
2026-05-28	17.3000	18.0000	17.1900	18.0000	-11.548%	656	2,028	-3.056%
2026-05-27	18.6400	20.8000	18.6400	20.3500	+10.899%	9	1,575	-14.251%
2026-05-26	18.3500	18.3500	18.1000	18.3500	+4.737%	106	1,569	-4.905%
2026-05-22	19.3500	19.3500	17.1500	17.5200	-17.358%	9	1,498	-0.400%
2026-05-21	22.5500	23.6500	20.6000	21.2000	-6.813%	61	1,495	-17.689%
2026-05-20	23.3000	23.3000	22.7000	22.7500	-0.219%	43	1,495	-23.297%
2026-05-19	22.2000	24.6000	22.1500	22.8000	+3.872%	135	1,348	-23.465%
2026-05-18	24.0000	24.0000	21.8000	21.9500	+4.276%	66	1,348	-20.501%
2026-05-15	19.9000	21.9500	19.9000	21.0500	0.000%	24	1,348	-17.102%
2026-05-14	20.6500	21.3000	20.1000	21.0500	+20.700%	51	1,297	-17.102%
2026-05-13	18.3700	18.3700	16.4000	17.4400	-5.730%	94	1,243	+0.057%
2026-05-12	17.9500	19.1500	17.9500	18.5000	+35.531%	32	1,243	-5.676%
2026-05-11	13.7500	14.7300	13.5000	13.6500	-14.688%	68	1,243	+27.839%
2026-05-08	15.5500	16.0000	14.3000	16.0000	-8.571%	20	1,213	+9.063%
2026-05-07	19.6500	19.6500	16.5400	17.5000	-8.040%	33	1,210	-0.286%
2026-05-06	18.4800	19.0300	18.4500	19.0300	-8.947%	16	1,184	-8.303%
2026-05-05	22.3500	22.4000	20.9000	20.9000	-17.391%	26	1,182	-16.507%
2026-05-04	25.3000	25.3000	25.3000	25.3000	+14.480%	1	1,170	-31.028%
2026-05-01	22.5000	22.5000	21.8000	22.1000	+0.683%	88	1,153	-21.041%
2026-04-30	25.9100	25.9100	20.2300	21.9500	-42.252%	232	1,153	-20.501%
2026-04-24	38.0100	38.0100	38.0100	38.0100	-11.295%	10	1,010	-54.091%
2026-04-22	42.8500	42.8500	42.8500	42.8500	-3.273%	10	1,010	-59.277%
2026-04-16	44.3000	44.3000	44.3000	44.3000	-17.505%	10	1,000	-60.609%
2026-04-07	53.7000	53.7000	53.7000	53.7000	+12.202%	56	990	-67.505%
2026-03-16	47.8600	47.8600	47.8600	47.8600	+10.659%	7	934	-63.539%
2026-03-10	43.2500	43.2500	43.2500	43.2500	+4.041%	3	933	-59.653%
2026-02-10	41.5700	41.5700	41.5700	41.5700	+22.806%	1	933	-58.023%
2026-01-28	33.9000	33.9000	33.8500	33.8500	+4.090%	27	934	-48.449%
2026-01-27	32.5200	32.5200	32.5200	32.5200	+5.107%	2	959	-46.341%
2026-01-22	30.9400	30.9400	30.9400	30.9400	+23.267%	1	959	-43.601%
2026-01-12	25.1000	25.1000	25.1000	25.1000	+17.345%	1	959	-30.478%
2026-01-09	21.7000	21.7000	21.3900	21.3900	-0.972%	3	958	-18.420%
2026-01-07	21.6000	21.6000	21.6000	21.6000	+3.846%	1	957	-19.213%
2026-01-06	20.8000	20.8000	20.8000	20.8000	-6.306%	5	957	-16.106%
2026-01-05	22.2000	22.2000	22.2000	22.2000	-6.526%	1	956	-21.396%
2025-12-31	23.7000	23.7500	23.7000	23.7500	+2.814%	20	956	-26.526%
2025-12-30	23.1000	23.1000	23.1000	23.1000	+0.873%	1	956	-24.459%
2025-12-26	22.9000	22.9000	22.9000	22.9000	0.000%	2	955	-23.799%
2025-12-19	22.4000	22.9000	22.3400	22.9000	+3.386%	54	953	-23.799%
2025-12-10	22.1500	22.1500	22.1500	22.1500	-6.144%	1	966	-21.219%
2025-12-08	23.6000	23.6000	23.6000	23.6000	+0.812%	3	966	-26.059%
2025-12-05	23.6500	23.6500	23.4100	23.4100	-1.845%	15	966	-25.459%
2025-12-04	23.8500	23.8500	23.8500	23.8500	-13.083%	1	960	-26.834%
2025-12-01	28.0000	28.0000	27.4400	27.4400	-7.297%	601	961	-36.407%
2025-11-25	29.7000	29.7000	29.6000	29.6000	-4.424%	87	461	-41.047%
2025-11-18	30.9700	30.9700	30.9700	30.9700	+7.909%	1	455	-43.655%
2025-11-17	28.7000	28.7000	28.7000	28.7000	+14.115%	1	455	-39.199%
2025-11-12	25.3500	25.3500	25.1500	25.1500	-10.657%	16	455	-30.616%
2025-11-07	28.1500	28.1500	28.1500	28.1500	+22.232%	2	450	-38.011%
2025-11-05	23.0300	23.0300	23.0300	23.0300	-5.808%	1	450	-24.229%
2025-10-31	24.4500	24.4500	24.4500	24.4500	+3.514%	1	449	-28.630%
2025-10-30	23.6200	23.6200	23.6200	23.6200	+2.473%	2	449	-26.122%
2025-10-28	22.5500	23.0500	22.5500	23.0500	+7.209%	2	447	-24.295%
2025-10-27	25.2200	25.2200	19.0500	21.5000	-17.498%	13	443	-18.837%
2025-10-24	26.0000	26.0600	26.0000	26.0600	-4.542%	2	443	-33.039%
2025-10-21	27.3000	27.3000	27.3000	27.3000	-3.363%	2	444	-36.081%
2025-10-09	28.5000	28.8300	28.2500	28.2500	+3.480%	312	444	-38.230%
2025-10-08	27.2500	27.3000	27.2500	27.3000	+7.059%	21	165	-36.081%
2025-10-06	25.3200	25.6300	25.3200	25.5000	+0.433%	4	148	-31.569%
2025-10-03	25.1000	25.3900	25.1000	25.3900	-7.166%	23	147	-31.272%
2025-09-30	27.3500	27.3500	27.3500	27.3500	+0.923%	1	158	-36.197%
2025-09-29	27.1000	27.1000	27.1000	27.1000	+6.233%	2	157	-35.609%
2025-09-25	25.5100	25.5100	25.5100	25.5100	+5.066%	2	155	-31.595%
2025-09-24	24.4500	24.4500	24.2800	24.2800	-3.267%	14	153	-28.130%
2025-09-22	25.9500	25.9500	25.0500	25.1000	-6.691%	13	139	-30.478%
2025-09-17	26.9500	26.9500	26.9000	26.9000	-4.270%	6	139	-35.130%
2025-09-11	28.1000	28.1000	28.1000	28.1000	-7.414%	6	136	-37.900%
2025-09-02	30.3500	30.3500	30.3500	30.3500	-15.342%	1	132	-42.504%
2025-08-08	35.8500	35.8500	35.8500	35.8500	+25.218%	2	131	-51.325%
2025-07-29	28.6300	28.6300	28.6300	28.6300	-9.399%	1	129	-39.050%
2025-07-09	31.6000	31.6000	31.6000	31.6000	-2.016%	1	129	-44.778%
2025-07-07	32.2500	32.2500	32.2500	32.2500	+8.403%	2	129	-45.891%
2025-07-03	29.7500	29.7500	29.7500	29.7500	-6.886%	2	128	-41.345%
2025-07-02	31.9500	31.9500	31.9500	31.9500	+1.108%	2	128	-45.383%
2025-07-01	31.2700	31.6000	31.2700	31.6000	-3.067%	50	126	-44.778%
2025-06-11	32.6000	32.6000	32.6000	32.6000	-20.970%	1	97	-46.472%
2025-05-23	41.2500	41.2500	41.2500	41.2500	+0.243%	4	95	-57.697%
2025-04-29	41.1500	41.1500	41.0000	41.1500	-9.321%	6	95	-57.594%
2025-04-14	45.6000	45.6000	45.3800	45.3800	-10.352%	2	95	-61.547%
2025-04-10	50.6200	50.6200	50.6200	50.6200	-7.796%	24	95	-65.527%
2025-04-09	56.6000	57.1500	54.9000	54.9000	+0.421%	14	95	-68.215%
2025-04-07	54.5000	54.6700	54.5000	54.6700	+3.248%	22	83	-68.081%
2025-04-04	52.9500	52.9500	52.9500	52.9500	+45.587%	4	83	-67.044%
2025-04-02	36.3700	36.3700	36.3700	36.3700	+6.190%	1	82	-52.021%
2025-03-19	34.2500	34.2500	34.2500	34.2500	-3.276%	1	82	-49.051%
2025-03-14	35.4100	35.4100	35.4100	35.4100	-1.089%	2	81	-50.720%
2025-03-07	35.8000	35.8000	35.8000	35.8000	+29.289%	40	81	-51.257%
2025-02-13	27.6900	27.6900	27.6900	27.6900	+2.937%	1	101	-36.981%
2025-02-05	29.1000	29.1000	26.9000	26.9000	-6.272%	4	101	-35.130%
2025-01-24	28.7000	28.7000	28.7000	28.7000	+2.500%	4	100	-39.199%
2025-01-23	28.0000	28.0000	28.0000	28.0000	-3.448%	5	98	-37.679%
2025-01-22	29.0000	29.0000	29.0000	29.0000	-4.918%	5	98	-39.828%
2025-01-21	30.7000	30.7000	30.5000	30.5000	-17.097%	39	54	-42.787%
2024-12-06	36.7900	36.7900	36.7900	36.7900	+6.023%	60	54	-52.569%
2024-12-02	35.2100	35.2200	34.7000	34.7000	+8.438%	31	24	-49.712%
2024-11-07	30.5500	32.0000	30.3000	32.0000	-3.030%	7	33	-45.469%
2024-10-29	33.0000	33.0000	33.0000	33.0000	-3.790%	2	38	-47.121%
2024-10-25	34.3000	34.3000	34.3000	34.3000	-5.249%	4	40	-49.125%
2024-10-23	36.2000	36.2000	36.2000	36.2000	+5.233%	1	38	-51.796%
2024-10-17	34.4000	34.4000	34.4000	34.4000	-0.922%	2	37	-49.273%
2024-10-16	35.0000	35.0000	34.0000	34.7200	+6.503%	5	35	-49.741%
2024-10-14	32.6000	32.6000	32.6000	32.6000	-14.211%	3	34	-46.472%
2024-09-23	38.0000	38.0000	38.0000	38.0000	+9.321%	1	31	-54.079%
2024-09-19	35.1200	35.1200	34.7600	34.7600	0.000%	30	30	-49.799%