Dark

QCOM20270115P180
QCOM Jan 15 2027 180.00 Put (QCOM270115P00180000)
option OPRA

EOD

Sep 10, 2026

19.70-7.468%(-1.59)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.6500	20.6500	19.7000	19.7000	-7.468%	81	5,288	0.000%
2026-09-09	20.0000	22.0500	20.0000	21.2900	-5.378%	41	5,273	-7.468%
2026-09-08	22.3000	22.8200	20.7500	22.5000	-3.640%	74	5,281	-12.444%
2026-09-04	23.2000	23.4000	23.2000	23.3500	+1.743%	14	5,295	-15.632%
2026-09-03	23.8000	23.8000	22.9500	22.9500	-11.219%	44	5,295	-14.161%
2026-09-01	26.0500	26.1000	25.8500	25.8500	+3.690%	100	5,259	-23.791%
2026-08-31	26.0000	26.0000	24.8000	24.9300	-7.871%	5	5,202	-20.979%
2026-08-27	27.4500	27.6000	27.0600	27.0600	-5.813%	34	5,203	-27.199%
2026-08-26	28.4600	28.7300	28.4500	28.7300	-4.931%	7	5,215	-31.431%
2026-08-25	30.2200	30.2200	30.2200	30.2200	-2.042%	5	5,215	-34.811%
2026-08-21	30.3400	30.9500	30.3400	30.8500	+7.491%	7	5,210	-36.143%
2026-08-20	28.7000	28.7000	28.7000	28.7000	-3.204%	10	5,217	-31.359%
2026-08-19	29.6500	29.6500	29.6500	29.6500	-8.119%	5	5,207	-33.558%
2026-08-18	32.2700	32.2700	32.2700	32.2700	+5.907%	1	5,212	-38.953%
2026-08-17	29.8600	30.4700	29.8600	30.4700	+3.148%	2	5,213	-35.346%
2026-08-14	29.2700	29.8500	29.2700	29.5400	+0.476%	83	5,211	-33.311%
2026-08-13	29.3000	29.5500	29.3000	29.4000	-2.970%	30	5,250	-32.993%
2026-08-12	30.5000	31.5500	30.3000	30.3000	-2.791%	49	5,220	-34.983%
2026-08-11	31.1700	31.1700	31.1700	31.1700	-1.610%	3	5,263	-36.798%
2026-08-10	30.0500	31.6800	30.0500	31.6800	+1.701%	22	5,260	-37.816%
2026-08-07	31.5000	31.5000	30.6500	31.1500	-11.681%	26	5,281	-36.758%
2026-08-06	35.2700	35.2700	35.2700	35.2700	-3.634%	2	5,285	-44.145%
2026-08-05	36.0000	36.6000	36.0000	36.6000	-12.019%	12	5,283	-46.175%
2026-08-03	44.3500	44.3500	41.6000	41.6000	-0.240%	3	5,295	-52.644%
2026-07-31	43.0000	43.0000	41.7000	41.7000	+5.972%	6	5,294	-52.758%
2026-07-30	42.9800	42.9800	39.3500	39.3500	+5.922%	30	5,288	-49.936%
2026-07-29	37.1500	37.1500	37.1500	37.1500	+4.178%	1	5,282	-46.972%
2026-07-28	34.5600	35.6900	33.2000	35.6600	+10.232%	524	5,281	-44.756%
2026-07-27	32.6700	34.3500	32.1500	32.3500	-5.658%	58	5,779	-39.104%
2026-07-24	33.3000	34.2900	33.3000	34.2900	+1.001%	15	5,777	-42.549%
2026-07-23	33.2700	34.0000	33.0100	33.9500	+9.164%	2,064	5,751	-41.973%
2026-07-22	31.5000	31.5000	31.1000	31.1000	-5.038%	2	4,060	-36.656%
2026-07-21	32.8500	32.8500	32.7500	32.7500	-3.107%	10	4,060	-39.847%
2026-07-20	33.0000	33.8000	32.7000	33.8000	+0.685%	29	4,060	-41.716%
2026-07-17	36.4300	36.4300	33.5700	33.5700	-1.985%	48	4,060	-41.317%
2026-07-16	34.2700	34.2700	33.5100	34.2500	+9.425%	60	4,047	-42.482%
2026-07-15	32.3000	32.6700	31.3000	31.3000	+2.522%	108	4,100	-37.061%
2026-07-14	30.2500	30.5300	30.2500	30.5300	+1.260%	3	4,046	-35.473%
2026-07-13	29.4000	30.1500	28.6500	30.1500	+1.686%	9	4,044	-34.660%
2026-07-08	30.4500	30.7500	29.6400	29.6500	-4.262%	14	4,037	-33.558%
2026-07-07	32.2200	32.2200	30.9700	30.9700	+3.752%	3	4,023	-36.390%
2026-07-06	30.1800	30.3500	29.6500	29.8500	-15.915%	14	4,022	-34.003%
2026-07-02	32.1400	35.5000	32.1400	35.5000	+10.938%	5	4,011	-44.507%
2026-07-01	30.9000	32.0000	30.0900	32.0000	+4.065%	28	4,011	-38.438%
2026-06-30	29.5500	30.8500	29.5500	30.7500	+6.401%	26	4,009	-35.935%
2026-06-29	29.2000	31.0000	28.9000	28.9000	+0.208%	191	3,986	-31.834%
2026-06-26	25.5000	28.8400	25.4000	28.8400	+18.245%	22	3,983	-31.692%
2026-06-25	25.5000	25.8500	23.6000	24.3900	-14.089%	745	3,989	-19.229%
2026-06-24	29.4000	30.3000	28.1400	28.3900	+0.853%	556	3,503	-30.609%
2026-06-23	27.4000	29.2400	27.2500	28.1500	+29.128%	17	3,077	-30.018%
2026-06-22	22.5100	22.5100	21.6000	21.8000	+1.632%	177	3,064	-9.633%
2026-06-18	22.1000	23.1000	21.4500	21.4500	-9.264%	28	2,920	-8.159%
2026-06-17	23.7000	23.7000	23.6400	23.6400	-1.005%	26	2,920	-16.667%
2026-06-16	23.1500	23.8800	23.1500	23.8800	+4.279%	22	2,920	-17.504%
2026-06-15	22.9000	22.9000	22.9000	22.9000	-12.595%	2	2,911	-13.974%
2026-06-12	26.2000	26.2000	26.2000	26.2000	-10.733%	15	2,911	-24.809%
2026-06-11	31.6400	31.6400	29.3000	29.3500	-11.195%	29	2,911	-32.879%
2026-06-10	30.4000	33.0500	30.3500	33.0500	+2.290%	71	2,910	-40.393%
2026-06-09	28.3400	32.3100	28.3400	32.3100	+27.708%	6	2,899	-39.028%
2026-06-08	25.3000	25.6500	24.7500	25.3000	-2.317%	69	2,901	-22.134%
2026-06-05	24.7500	25.9000	24.5000	25.9000	+26.650%	29	2,880	-23.938%
2026-06-04	20.8500	20.8500	20.4500	20.4500	+7.745%	11	2,873	-3.667%
2026-06-03	19.6000	20.0500	18.9800	18.9800	-8.087%	1,643	2,874	+3.793%
2026-06-02	21.4500	21.4500	20.6000	20.6500	-7.606%	9	2,773	-4.600%
2026-06-01	22.9000	22.9000	22.1500	22.3500	+17.632%	32	2,778	-11.857%
2026-05-29	18.0000	19.0000	18.0000	19.0000	-4.040%	3	2,786	+3.684%
2026-05-28	21.7000	21.7100	19.1500	19.8000	-8.756%	23	2,786	-0.505%
2026-05-27	23.8200	24.0000	21.7000	21.7000	+5.750%	82	2,787	-9.217%
2026-05-26	18.9200	20.5200	18.5000	20.5200	+5.231%	15	2,792	-3.996%
2026-05-22	19.5000	19.5000	18.4500	19.5000	-14.474%	28	2,790	+1.026%
2026-05-21	23.8500	25.6600	22.8000	22.8000	-9.200%	19	2,798	-13.596%
2026-05-20	25.4500	25.5500	25.0500	25.1100	-6.654%	14	2,798	-21.545%
2026-05-19	26.8000	26.9000	26.8000	26.9000	+11.341%	25	2,774	-26.766%
2026-05-18	24.2700	26.6500	24.0200	24.1600	+2.590%	43	2,774	-18.460%
2026-05-15	23.5000	24.2000	23.5000	23.5500	+0.213%	33	2,774	-16.348%
2026-05-14	22.3000	23.5000	22.3000	23.5000	+24.011%	148	2,749	-16.170%
2026-05-13	19.1400	20.3000	18.4500	18.9500	-10.824%	32	2,793	+3.958%
2026-05-12	17.0000	21.2500	17.0000	21.2500	+37.097%	1,552	2,793	-7.294%
2026-05-11	15.2000	16.0000	15.1500	15.5000	-13.408%	869	2,793	+27.097%
2026-05-08	17.7000	17.9000	15.8500	17.9000	-5.491%	42	1,166	+10.056%
2026-05-07	22.2500	22.2500	17.7100	18.9400	-13.318%	130	1,153	+4.013%
2026-05-06	20.0000	22.0500	20.0000	21.8500	-7.454%	121	1,106	-9.840%
2026-05-05	28.5300	28.5300	23.6100	23.6100	-16.425%	8	1,058	-16.561%
2026-05-04	28.5000	28.5000	28.1900	28.2500	+16.495%	6	1,056	-30.265%
2026-05-01	24.8500	24.8500	24.2500	24.2500	+3.191%	39	1,050	-18.763%
2026-04-30	29.0000	29.0000	22.0000	23.5000	-42.090%	293	1,050	-16.170%
2026-04-24	40.5800	40.5800	40.5800	40.5800	-21.004%	1	861	-51.454%
2026-03-20	51.3700	51.3700	51.3700	51.3700	-2.190%	2	861	-61.651%
2026-03-16	52.5200	52.5200	52.5200	52.5200	+14.798%	1	859	-62.490%
2026-02-13	46.2000	46.2000	45.5400	45.7500	+0.417%	155	752	-56.940%
2026-02-10	45.5600	45.5600	45.5600	45.5600	+19.895%	1	752	-56.760%
2026-01-28	38.0000	38.0000	38.0000	38.0000	+17.647%	10	752	-48.158%
2026-01-16	32.3000	32.3000	32.3000	32.3000	+2.118%	150	592	-39.009%
2026-01-15	30.4000	31.6300	30.4000	31.6300	+9.446%	160	592	-37.717%
2026-01-13	28.9000	28.9000	28.9000	28.9000	+7.715%	1	450	-31.834%
2026-01-12	26.8300	26.8300	26.8300	26.8300	+11.097%	1	449	-26.575%
2026-01-09	24.8000	24.8000	24.1500	24.1500	+0.207%	63	453	-18.427%
2026-01-07	22.5000	24.1000	22.5000	24.1000	+8.023%	66	416	-18.257%
2026-01-06	22.7000	22.7000	22.3100	22.3100	-10.402%	34	363	-11.699%
2026-01-05	24.9000	24.9000	24.9000	24.9000	-5.682%	2	363	-20.884%
2025-12-31	26.3500	26.4000	26.3500	26.4000	+2.326%	11	363	-25.379%
2025-12-30	25.8000	25.8000	25.8000	25.8000	+1.058%	1	363	-23.643%
2025-12-26	25.5300	25.5300	25.5300	25.5300	+0.314%	1	362	-22.836%
2025-12-22	25.2000	25.4500	25.2000	25.4500	-2.602%	3	362	-22.593%
2025-12-19	26.1300	26.1300	26.1300	26.1300	+4.520%	10	364	-24.608%
2025-12-15	25.2700	26.2500	24.8600	25.0000	+1.667%	4	364	-21.200%
2025-12-10	24.5900	24.5900	24.5900	24.5900	-27.825%	1	365	-19.886%
2025-11-21	33.8500	34.0700	33.8500	34.0700	+9.374%	2	365	-42.178%
2025-11-20	31.1500	31.1500	31.1500	31.1500	-9.867%	10	365	-36.758%
2025-11-18	34.5600	34.5600	34.5600	34.5600	+23.209%	1	375	-42.998%
2025-11-12	28.0500	28.0500	28.0500	28.0500	-6.562%	14	375	-29.768%
2025-11-07	30.0200	30.0200	30.0200	30.0200	+6.529%	1	367	-34.377%
2025-11-06	28.1800	28.1800	28.1800	28.1800	+9.607%	1	367	-30.092%
2025-11-05	27.9700	27.9700	25.7100	25.7100	-11.801%	29	366	-23.376%
2025-11-04	28.9300	29.1500	28.9000	29.1500	+10.668%	13	379	-32.419%
2025-10-31	26.3400	26.3400	26.3400	26.3400	-2.444%	1	367	-25.209%
2025-10-30	27.0000	27.0000	27.0000	27.0000	+6.174%	1	367	-27.037%
2025-10-29	25.4300	25.4300	25.4300	25.4300	-0.275%	1	368	-22.532%
2025-10-28	25.0300	25.6300	25.0300	25.5000	+8.280%	10	367	-22.745%
2025-10-27	20.0000	23.5500	19.8500	23.5500	-36.694%	127	341	-16.348%
2025-10-10	35.9000	37.2000	35.7000	37.2000	+32.384%	22	341	-47.043%
2025-10-06	28.1000	28.1000	28.1000	28.1000	-1.230%	2	359	-29.893%
2025-09-25	28.4100	28.4500	28.4100	28.4500	+0.176%	50	357	-30.756%
2025-09-23	28.4000	28.4000	28.4000	28.4000	+1.610%	4	307	-30.634%
2025-09-22	28.0000	28.0000	27.9000	27.9500	-2.951%	6	303	-29.517%
2025-09-18	28.8000	28.8000	28.8000	28.8000	-8.426%	1	301	-31.597%
2025-09-11	31.4500	31.4500	31.4500	31.4500	-3.528%	1	301	-37.361%
2025-08-26	32.6000	32.6000	32.6000	32.6000	+0.308%	35	300	-39.571%
2025-07-03	32.3600	32.5000	32.3600	32.5000	-15.144%	5	303	-39.385%
2025-06-18	38.3000	38.3000	38.3000	38.3000	+1.296%	4	303	-48.564%
2025-06-09	37.7700	37.8100	37.7700	37.8100	-18.688%	16	303	-47.897%
2025-05-23	46.5000	46.5000	46.5000	46.5000	+15.700%	4	290	-57.634%
2025-05-14	40.5500	40.5500	40.1900	40.1900	-9.175%	6	290	-50.983%
2025-04-29	44.5000	44.6000	44.2500	44.2500	+1.935%	14	288	-55.480%
2025-04-25	43.6800	43.7100	43.4100	43.4100	-11.227%	360	288	-54.619%
2025-04-14	48.9000	48.9000	48.9000	48.9000	+0.514%	1	163	-59.714%
2025-04-03	48.6500	48.6500	48.6500	48.6500	+22.916%	10	162	-59.507%
2025-04-02	39.5800	39.5800	39.5800	39.5800	-2.871%	1	152	-50.227%
2025-03-28	40.7500	40.7500	40.7500	40.7500	+1.368%	2	152	-51.656%
2025-03-12	40.2000	40.2000	40.2000	40.2000	+3.315%	60	152	-50.995%
2025-03-05	38.9100	38.9100	38.9100	38.9100	-4.468%	20	92	-49.370%
2025-03-04	40.7300	40.7300	40.7300	40.7300	+13.771%	1	79	-51.633%
2025-02-26	35.8000	35.8000	35.8000	35.8000	+21.438%	30	82	-44.972%
2025-02-20	29.4800	29.4800	29.4800	29.4800	+1.655%	1	82	-33.175%
2025-02-19	29.0000	29.0000	29.0000	29.0000	-4.918%	2	81	-32.069%
2025-01-31	30.5000	30.5000	30.5000	30.5000	-3.082%	4	83	-35.410%
2025-01-28	31.5700	31.5700	31.4700	31.4700	-6.032%	20	81	-37.401%
2025-01-21	33.3100	33.4900	33.3100	33.4900	-14.238%	24	41	-41.176%
2025-01-03	39.0500	39.0500	39.0500	39.0500	-2.155%	60	41	-49.552%
2024-12-23	39.9100	39.9100	39.9100	39.9100	+4.833%	1	11	-50.639%
2024-12-02	38.0700	38.0700	38.0700	38.0700	-8.573%	1	11	-48.253%
2024-11-20	41.6400	41.6400	41.6400	41.6400	+18.971%	1	10	-52.690%
2024-10-29	35.0000	35.0000	35.0000	35.0000	-8.616%	2	10	-43.714%
2024-10-10	38.3000	38.3000	38.3000	38.3000	-2.890%	1	8	-48.564%
2024-10-04	39.4400	39.4400	39.4400	39.4400	0.000%	14	7	-50.051%