Dark

QCOM20270115P185
QCOM Jan 15 2027 185.00 Put (QCOM270115P00185000)
option OPRA

EOD

Jul 27, 2026

35.20-3.694%(-1.35)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	35.8700	37.6500	35.2000	35.2000	-3.694%	121	1,254	0.000%
2026-07-24	37.3500	37.3500	36.5500	36.5500	-1.350%	2	1,146	-3.694%
2026-07-23	35.6500	37.0500	35.6500	37.0500	+7.298%	9	1,145	-4.993%
2026-07-22	34.5300	34.5300	34.5300	34.5300	-3.682%	1	1,146	+1.940%
2026-07-21	36.0000	36.0000	35.8500	35.8500	-0.139%	111	1,146	-1.813%
2026-07-20	36.6000	36.6000	35.8000	35.9000	-2.631%	29	1,172	-1.950%
2026-07-17	37.7000	37.7000	36.6500	36.8700	-0.081%	51	1,174	-4.529%
2026-07-16	36.4500	36.9000	36.0500	36.9000	+4.533%	35	1,162	-4.607%
2026-07-15	35.7500	35.7500	35.3000	35.3000	+2.766%	2	1,131	-0.283%
2026-07-14	30.8500	34.6500	30.8500	34.3500	+8.155%	29	1,131	+2.475%
2026-07-13	31.7600	31.7600	31.7600	31.7600	+0.761%	1	1,115	+10.831%
2026-07-10	31.8000	31.8000	31.5200	31.5200	+2.504%	2	1,115	+11.675%
2026-07-09	30.2900	30.8000	29.3500	30.7500	-5.180%	33	1,116	+14.472%
2026-07-08	33.5500	33.5500	32.4300	32.4300	-6.488%	6	1,115	+8.541%
2026-07-07	35.2000	35.4300	33.9000	34.6800	+7.202%	127	1,115	+1.499%
2026-07-06	32.8000	33.2000	32.3500	32.3500	-14.486%	30	1,032	+8.810%
2026-07-02	37.3000	37.8300	37.3000	37.8300	+14.359%	22	1,055	-6.952%
2026-07-01	32.9500	33.4500	32.9500	33.0800	-0.361%	22	1,055	+6.409%
2026-06-30	31.9400	33.2000	30.7500	33.2000	-1.043%	26	1,057	+6.024%
2026-06-29	32.4300	33.8000	32.4300	33.5500	+22.000%	11	1,034	+4.918%
2026-06-26	27.5500	27.5500	27.5000	27.5000	+6.178%	8	1,038	+28.000%
2026-06-25	27.8500	28.7000	25.9000	25.9000	-20.430%	48	1,033	+35.907%
2026-06-24	32.0000	32.6000	31.9000	32.5500	+3.994%	79	1,017	+8.141%
2026-06-23	29.4000	31.8200	29.4000	31.3000	+25.703%	4	976	+12.460%
2026-06-22	23.2000	24.9000	23.2000	24.9000	+4.975%	2	975	+41.365%
2026-06-18	24.6800	24.8000	23.6000	23.7200	-8.204%	22	966	+48.398%
2026-06-17	25.8400	25.8400	25.8400	25.8400	-8.043%	1	966	+36.223%
2026-06-12	28.2000	28.4000	28.1000	28.1000	-17.716%	11	966	+25.267%
2026-06-11	34.3000	34.5000	33.9000	34.1500	-5.007%	69	966	+3.075%
2026-06-10	33.8000	36.0000	33.8000	35.9500	+19.674%	4	927	-2.086%
2026-06-09	30.0400	30.0400	30.0400	30.0400	+10.037%	1	923	+17.177%
2026-06-08	28.3000	28.3000	27.0000	27.3000	-2.847%	129	922	+28.938%
2026-06-05	26.6500	28.2500	26.6500	28.1000	+32.986%	51	907	+25.267%
2026-06-03	21.0500	21.3000	20.9500	21.1300	-4.172%	355	924	+66.588%
2026-06-02	22.6500	22.6500	22.0500	22.0500	-10.837%	6	624	+59.637%
2026-06-01	24.7300	24.7300	24.7300	24.7300	+14.863%	1	621	+42.337%
2026-05-29	19.6000	21.5300	19.6000	21.5300	-0.554%	7	620	+63.493%
2026-05-28	21.1500	21.9500	20.7000	21.6500	-12.170%	50	623	+62.587%
2026-05-27	26.2500	26.2500	24.5500	24.6500	+13.073%	12	598	+42.799%
2026-05-26	20.7000	22.9000	19.0000	21.8000	+3.318%	46	591	+61.468%
2026-05-22	21.1500	21.5000	20.9000	21.1000	-15.970%	17	573	+66.825%
2026-05-21	26.4700	26.4700	25.1100	25.1100	-8.857%	6	579	+40.183%
2026-05-20	27.7500	27.7500	27.5500	27.5500	-4.737%	25	579	+27.768%
2026-05-19	27.8000	28.9200	27.8000	28.9200	+8.315%	28	557	+21.715%
2026-05-18	29.0000	29.0000	26.7000	26.7000	+8.537%	12	557	+31.835%
2026-05-15	25.5000	26.7500	24.6000	24.6000	-4.280%	35	557	+43.089%
2026-05-14	25.8000	26.0000	25.7000	25.7000	+21.513%	141	552	+36.965%
2026-05-13	21.1000	21.1500	20.4500	21.1500	-9.615%	50	454	+66.430%
2026-05-12	23.2000	23.4000	23.2000	23.4000	+33.409%	35	454	+50.427%
2026-05-11	17.8000	17.8000	17.5400	17.5400	-11.637%	2	454	+100.684%
2026-05-08	19.8500	19.8500	19.8500	19.8500	-8.525%	2	417	+77.330%
2026-05-07	20.6700	21.7000	20.2000	21.7000	-10.883%	250	419	+62.212%
2026-05-06	22.6900	24.5000	22.6900	24.3500	-11.647%	189	299	+44.559%
2026-05-05	27.0500	27.5600	27.0000	27.5600	+3.028%	4	216	+27.721%
2026-04-30	24.9800	26.7500	24.9800	26.7500	-50.047%	14	215	+31.589%
2026-03-06	53.5500	53.5500	53.5500	53.5500	+9.982%	10	209	-34.267%
2026-02-17	48.6600	48.6900	47.3600	48.6900	-3.775%	100	199	-27.706%
2026-02-13	50.6000	50.6000	50.6000	50.6000	+24.050%	1	152	-30.435%
2026-01-28	40.7900	40.7900	40.7900	40.7900	+24.778%	55	152	-13.704%
2026-01-13	32.4000	32.6900	32.0500	32.6900	+10.814%	3	175	+7.678%
2026-01-12	29.5000	29.5000	29.4000	29.5000	+17.296%	40	174	+19.322%
2026-01-08	25.4500	25.4500	24.6000	25.1500	+1.370%	5	140	+39.960%
2026-01-06	25.1000	25.1500	24.8100	24.8100	-9.946%	37	138	+41.878%
2026-01-05	27.5500	27.5500	27.5500	27.5500	-3.839%	1	101	+27.768%
2025-12-30	28.6500	28.6500	28.6500	28.6500	+1.237%	1	101	+22.862%
2025-12-26	28.3000	28.3000	28.3000	28.3000	-2.582%	3	100	+24.382%
2025-12-23	28.3300	29.0500	28.3300	29.0500	+6.371%	2	97	+21.170%
2025-12-19	27.3100	27.3100	27.3100	27.3100	-19.201%	19	96	+28.891%
2025-11-28	33.5500	33.8000	33.5500	33.8000	-2.734%	47	77	+4.142%
2025-11-24	34.7500	34.7500	34.7500	34.7500	+12.097%	22	44	+1.295%
2025-11-12	31.0000	31.0000	31.0000	31.0000	+5.085%	2	22	+13.548%
2025-10-30	29.5000	29.5000	29.5000	29.5000	+16.832%	2	22	+19.322%
2025-10-27	25.2500	25.2500	25.2500	25.2500	-30.822%	3	17	+39.406%
2025-10-13	36.5000	36.5000	36.5000	36.5000	+2.241%	2	17	-3.562%
2025-10-10	35.7500	35.7500	35.7000	35.7000	+2.029%	3	16	-1.401%
2025-10-09	34.7900	34.9900	34.7900	34.9900	+7.167%	2	13	+0.600%
2025-10-07	32.3900	32.6500	32.3900	32.6500	+1.555%	2	13	+7.810%
2025-10-02	32.1500	32.1500	32.1500	32.1500	-2.280%	1	13	+9.487%
2025-09-30	32.9000	32.9000	32.9000	32.9000	-4.082%	1	13	+6.991%
2025-09-12	34.3000	34.3000	34.3000	34.3000	-0.724%	1	12	+2.624%
2025-08-29	34.5500	34.5500	34.5500	34.5500	-3.086%	3	10	+1.881%
2025-07-03	35.6500	35.6500	35.6500	35.6500	-22.919%	11	16	-1.262%
2025-05-22	46.2500	46.2500	46.2500	46.2500	+7.184%	4	16	-23.892%
2025-05-20	43.1500	43.1500	43.1500	43.1500	-1.259%	1	12	-18.424%
2025-05-12	43.9000	43.9000	43.7000	43.7000	-8.958%	2	11	-19.451%
2025-04-29	47.5500	48.1000	47.5500	48.0000	-8.484%	11	9	-26.667%
2025-04-15	52.4500	52.4500	52.4500	52.4500	+0.479%	1	3	-32.888%
2025-04-14	52.5500	52.5500	52.2000	52.2000	0.000%	2	2	-32.567%