Dark

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

EOD

Jul 27, 2026

32.35-5.658%(-1.94)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	32.6700	34.3500	32.1500	32.3500	-5.658%	58	5,779	0.000%
2026-07-24	33.3000	34.2900	33.3000	34.2900	+1.001%	15	5,777	-5.658%
2026-07-23	33.2700	34.0000	33.0100	33.9500	+9.164%	2,064	5,751	-4.713%
2026-07-22	31.5000	31.5000	31.1000	31.1000	-5.038%	2	4,060	+4.019%
2026-07-21	32.8500	32.8500	32.7500	32.7500	-3.107%	10	4,060	-1.221%
2026-07-20	33.0000	33.8000	32.7000	33.8000	+0.685%	29	4,060	-4.290%
2026-07-17	36.4300	36.4300	33.5700	33.5700	-1.985%	48	4,060	-3.634%
2026-07-16	34.2700	34.2700	33.5100	34.2500	+9.425%	60	4,047	-5.547%
2026-07-15	32.3000	32.6700	31.3000	31.3000	+2.522%	108	4,100	+3.355%
2026-07-14	30.2500	30.5300	30.2500	30.5300	+1.260%	3	4,046	+5.961%
2026-07-13	29.4000	30.1500	28.6500	30.1500	+1.686%	9	4,044	+7.297%
2026-07-08	30.4500	30.7500	29.6400	29.6500	-4.262%	14	4,037	+9.106%
2026-07-07	32.2200	32.2200	30.9700	30.9700	+3.752%	3	4,023	+4.456%
2026-07-06	30.1800	30.3500	29.6500	29.8500	-15.915%	14	4,022	+8.375%
2026-07-02	32.1400	35.5000	32.1400	35.5000	+10.938%	5	4,011	-8.873%
2026-07-01	30.9000	32.0000	30.0900	32.0000	+4.065%	28	4,011	+1.094%
2026-06-30	29.5500	30.8500	29.5500	30.7500	+6.401%	26	4,009	+5.203%
2026-06-29	29.2000	31.0000	28.9000	28.9000	+0.208%	191	3,986	+11.938%
2026-06-26	25.5000	28.8400	25.4000	28.8400	+18.245%	22	3,983	+12.171%
2026-06-25	25.5000	25.8500	23.6000	24.3900	-14.089%	745	3,989	+32.636%
2026-06-24	29.4000	30.3000	28.1400	28.3900	+0.853%	556	3,503	+13.949%
2026-06-23	27.4000	29.2400	27.2500	28.1500	+29.128%	17	3,077	+14.920%
2026-06-22	22.5100	22.5100	21.6000	21.8000	+1.632%	177	3,064	+48.394%
2026-06-18	22.1000	23.1000	21.4500	21.4500	-9.264%	28	2,920	+50.816%
2026-06-17	23.7000	23.7000	23.6400	23.6400	-1.005%	26	2,920	+36.844%
2026-06-16	23.1500	23.8800	23.1500	23.8800	+4.279%	22	2,920	+35.469%
2026-06-15	22.9000	22.9000	22.9000	22.9000	-12.595%	2	2,911	+41.266%
2026-06-12	26.2000	26.2000	26.2000	26.2000	-10.733%	15	2,911	+23.473%
2026-06-11	31.6400	31.6400	29.3000	29.3500	-11.195%	29	2,911	+10.221%
2026-06-10	30.4000	33.0500	30.3500	33.0500	+2.290%	71	2,910	-2.118%
2026-06-09	28.3400	32.3100	28.3400	32.3100	+27.708%	6	2,899	+0.124%
2026-06-08	25.3000	25.6500	24.7500	25.3000	-2.317%	69	2,901	+27.866%
2026-06-05	24.7500	25.9000	24.5000	25.9000	+26.650%	29	2,880	+24.903%
2026-06-04	20.8500	20.8500	20.4500	20.4500	+7.745%	11	2,873	+58.191%
2026-06-03	19.6000	20.0500	18.9800	18.9800	-8.087%	1,643	2,874	+70.443%
2026-06-02	21.4500	21.4500	20.6000	20.6500	-7.606%	9	2,773	+56.659%
2026-06-01	22.9000	22.9000	22.1500	22.3500	+17.632%	32	2,778	+44.743%
2026-05-29	18.0000	19.0000	18.0000	19.0000	-4.040%	3	2,786	+70.263%
2026-05-28	21.7000	21.7100	19.1500	19.8000	-8.756%	23	2,786	+63.384%
2026-05-27	23.8200	24.0000	21.7000	21.7000	+5.750%	82	2,787	+49.078%
2026-05-26	18.9200	20.5200	18.5000	20.5200	+5.231%	15	2,792	+57.651%
2026-05-22	19.5000	19.5000	18.4500	19.5000	-14.474%	28	2,790	+65.897%
2026-05-21	23.8500	25.6600	22.8000	22.8000	-9.200%	19	2,798	+41.886%
2026-05-20	25.4500	25.5500	25.0500	25.1100	-6.654%	14	2,798	+28.833%
2026-05-19	26.8000	26.9000	26.8000	26.9000	+11.341%	25	2,774	+20.260%
2026-05-18	24.2700	26.6500	24.0200	24.1600	+2.590%	43	2,774	+33.899%
2026-05-15	23.5000	24.2000	23.5000	23.5500	+0.213%	33	2,774	+37.367%
2026-05-14	22.3000	23.5000	22.3000	23.5000	+24.011%	148	2,749	+37.660%
2026-05-13	19.1400	20.3000	18.4500	18.9500	-10.824%	32	2,793	+70.712%
2026-05-12	17.0000	21.2500	17.0000	21.2500	+37.097%	1,552	2,793	+52.235%
2026-05-11	15.2000	16.0000	15.1500	15.5000	-13.408%	869	2,793	+108.710%
2026-05-08	17.7000	17.9000	15.8500	17.9000	-5.491%	42	1,166	+80.726%
2026-05-07	22.2500	22.2500	17.7100	18.9400	-13.318%	130	1,153	+70.803%
2026-05-06	20.0000	22.0500	20.0000	21.8500	-7.454%	121	1,106	+48.055%
2026-05-05	28.5300	28.5300	23.6100	23.6100	-16.425%	8	1,058	+37.018%
2026-05-04	28.5000	28.5000	28.1900	28.2500	+16.495%	6	1,056	+14.513%
2026-05-01	24.8500	24.8500	24.2500	24.2500	+3.191%	39	1,050	+33.402%
2026-04-30	29.0000	29.0000	22.0000	23.5000	-42.090%	293	1,050	+37.660%
2026-04-24	40.5800	40.5800	40.5800	40.5800	-21.004%	1	861	-20.281%
2026-03-20	51.3700	51.3700	51.3700	51.3700	-2.190%	2	861	-37.026%
2026-03-16	52.5200	52.5200	52.5200	52.5200	+14.798%	1	859	-38.404%
2026-02-13	46.2000	46.2000	45.5400	45.7500	+0.417%	155	752	-29.290%
2026-02-10	45.5600	45.5600	45.5600	45.5600	+19.895%	1	752	-28.995%
2026-01-28	38.0000	38.0000	38.0000	38.0000	+17.647%	10	752	-14.868%
2026-01-16	32.3000	32.3000	32.3000	32.3000	+2.118%	150	592	+0.155%
2026-01-15	30.4000	31.6300	30.4000	31.6300	+9.446%	160	592	+2.276%
2026-01-13	28.9000	28.9000	28.9000	28.9000	+7.715%	1	450	+11.938%
2026-01-12	26.8300	26.8300	26.8300	26.8300	+11.097%	1	449	+20.574%
2026-01-09	24.8000	24.8000	24.1500	24.1500	+0.207%	63	453	+33.954%
2026-01-07	22.5000	24.1000	22.5000	24.1000	+8.023%	66	416	+34.232%
2026-01-06	22.7000	22.7000	22.3100	22.3100	-10.402%	34	363	+45.002%
2026-01-05	24.9000	24.9000	24.9000	24.9000	-5.682%	2	363	+29.920%
2025-12-31	26.3500	26.4000	26.3500	26.4000	+2.326%	11	363	+22.538%
2025-12-30	25.8000	25.8000	25.8000	25.8000	+1.058%	1	363	+25.388%
2025-12-26	25.5300	25.5300	25.5300	25.5300	+0.314%	1	362	+26.714%
2025-12-22	25.2000	25.4500	25.2000	25.4500	-2.602%	3	362	+27.112%
2025-12-19	26.1300	26.1300	26.1300	26.1300	+4.520%	10	364	+23.804%
2025-12-15	25.2700	26.2500	24.8600	25.0000	+1.667%	4	364	+29.400%
2025-12-10	24.5900	24.5900	24.5900	24.5900	-27.825%	1	365	+31.558%
2025-11-21	33.8500	34.0700	33.8500	34.0700	+9.374%	2	365	-5.048%
2025-11-20	31.1500	31.1500	31.1500	31.1500	-9.867%	10	365	+3.852%
2025-11-18	34.5600	34.5600	34.5600	34.5600	+23.209%	1	375	-6.395%
2025-11-12	28.0500	28.0500	28.0500	28.0500	-6.562%	14	375	+15.330%
2025-11-07	30.0200	30.0200	30.0200	30.0200	+6.529%	1	367	+7.761%
2025-11-06	28.1800	28.1800	28.1800	28.1800	+9.607%	1	367	+14.798%
2025-11-05	27.9700	27.9700	25.7100	25.7100	-11.801%	29	366	+25.827%
2025-11-04	28.9300	29.1500	28.9000	29.1500	+10.668%	13	379	+10.978%
2025-10-31	26.3400	26.3400	26.3400	26.3400	-2.444%	1	367	+22.817%
2025-10-30	27.0000	27.0000	27.0000	27.0000	+6.174%	1	367	+19.815%
2025-10-29	25.4300	25.4300	25.4300	25.4300	-0.275%	1	368	+27.212%
2025-10-28	25.0300	25.6300	25.0300	25.5000	+8.280%	10	367	+26.863%
2025-10-27	20.0000	23.5500	19.8500	23.5500	-36.694%	127	341	+37.367%
2025-10-10	35.9000	37.2000	35.7000	37.2000	+32.384%	22	341	-13.038%
2025-10-06	28.1000	28.1000	28.1000	28.1000	-1.230%	2	359	+15.125%
2025-09-25	28.4100	28.4500	28.4100	28.4500	+0.176%	50	357	+13.708%
2025-09-23	28.4000	28.4000	28.4000	28.4000	+1.610%	4	307	+13.908%
2025-09-22	28.0000	28.0000	27.9000	27.9500	-2.951%	6	303	+15.742%
2025-09-18	28.8000	28.8000	28.8000	28.8000	-8.426%	1	301	+12.326%
2025-09-11	31.4500	31.4500	31.4500	31.4500	-3.528%	1	301	+2.862%
2025-08-26	32.6000	32.6000	32.6000	32.6000	+0.308%	35	300	-0.767%
2025-07-03	32.3600	32.5000	32.3600	32.5000	-15.144%	5	303	-0.462%
2025-06-18	38.3000	38.3000	38.3000	38.3000	+1.296%	4	303	-15.535%
2025-06-09	37.7700	37.8100	37.7700	37.8100	-18.688%	16	303	-14.441%
2025-05-23	46.5000	46.5000	46.5000	46.5000	+15.700%	4	290	-30.430%
2025-05-14	40.5500	40.5500	40.1900	40.1900	-9.175%	6	290	-19.507%
2025-04-29	44.5000	44.6000	44.2500	44.2500	+1.935%	14	288	-26.893%
2025-04-25	43.6800	43.7100	43.4100	43.4100	-11.227%	360	288	-25.478%
2025-04-14	48.9000	48.9000	48.9000	48.9000	+0.514%	1	163	-33.845%
2025-04-03	48.6500	48.6500	48.6500	48.6500	+22.916%	10	162	-33.505%
2025-04-02	39.5800	39.5800	39.5800	39.5800	-2.871%	1	152	-18.267%
2025-03-28	40.7500	40.7500	40.7500	40.7500	+1.368%	2	152	-20.613%
2025-03-12	40.2000	40.2000	40.2000	40.2000	+3.315%	60	152	-19.527%
2025-03-05	38.9100	38.9100	38.9100	38.9100	-4.468%	20	92	-16.859%
2025-03-04	40.7300	40.7300	40.7300	40.7300	+13.771%	1	79	-20.575%
2025-02-26	35.8000	35.8000	35.8000	35.8000	+21.438%	30	82	-9.637%
2025-02-20	29.4800	29.4800	29.4800	29.4800	+1.655%	1	82	+9.735%
2025-02-19	29.0000	29.0000	29.0000	29.0000	-4.918%	2	81	+11.552%
2025-01-31	30.5000	30.5000	30.5000	30.5000	-3.082%	4	83	+6.066%
2025-01-28	31.5700	31.5700	31.4700	31.4700	-6.032%	20	81	+2.796%
2025-01-21	33.3100	33.4900	33.3100	33.4900	-14.238%	24	41	-3.404%
2025-01-03	39.0500	39.0500	39.0500	39.0500	-2.155%	60	41	-17.157%
2024-12-23	39.9100	39.9100	39.9100	39.9100	+4.833%	1	11	-18.943%
2024-12-02	38.0700	38.0700	38.0700	38.0700	-8.573%	1	11	-15.025%
2024-11-20	41.6400	41.6400	41.6400	41.6400	+18.971%	1	10	-22.310%
2024-10-29	35.0000	35.0000	35.0000	35.0000	-8.616%	2	10	-7.571%
2024-10-10	38.3000	38.3000	38.3000	38.3000	-2.890%	1	8	-15.535%
2024-10-04	39.4400	39.4400	39.4400	39.4400	0.000%	14	7	-17.977%