Dark

QCOM20270115P190
QCOM Jan 15 2027 190.00 Put (QCOM270115P00190000)
option OPRA

EOD

Sep 10, 2026

25.50-6.934%(-1.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.5000	25.5000	25.5000	25.5000	-6.934%	5	3,012	0.000%
2026-09-09	27.4000	27.4000	27.4000	27.4000	-5.190%	1	3,012	-6.934%
2026-09-08	26.8000	28.9000	26.8000	28.9000	-5.246%	7	3,011	-11.765%
2026-09-04	30.2500	30.5000	30.1500	30.5000	+1.430%	15	2,996	-16.393%
2026-09-03	32.7500	32.7500	29.6500	30.0700	-8.602%	27	2,996	-15.198%
2026-09-01	34.9000	34.9000	32.9000	32.9000	+3.297%	2	3,000	-22.492%
2026-08-31	31.8500	31.8500	31.8500	31.8500	-9.517%	1	3,001	-19.937%
2026-08-28	35.2000	35.2000	35.2000	35.2000	-5.249%	1	3,002	-27.557%
2026-08-26	37.1500	37.1500	37.1500	37.1500	-2.749%	12	3,003	-31.359%
2026-08-25	38.2000	38.2000	38.2000	38.2000	-4.380%	1	3,003	-33.246%
2026-08-24	39.9500	39.9500	39.9500	39.9500	+8.266%	1	3,004	-36.170%
2026-08-20	36.9000	36.9000	36.1500	36.9000	+1.235%	24	3,005	-30.894%
2026-08-17	36.4000	36.4500	36.4000	36.4500	-0.951%	2	3,010	-30.041%
2026-08-14	36.8000	36.8000	36.8000	36.8000	+0.546%	1	3,012	-30.707%
2026-08-13	36.6000	36.6000	36.6000	36.6000	-3.811%	1	3,012	-30.328%
2026-08-12	37.2000	38.0500	37.2000	38.0500	+1.197%	6	3,012	-32.983%
2026-08-07	37.6000	37.6000	37.6000	37.6000	-9.724%	1	3,015	-32.181%
2026-08-06	42.1000	42.1000	41.6500	41.6500	-5.663%	4	3,014	-38.776%
2026-08-05	44.1500	44.1500	44.1500	44.1500	+3.517%	3	3,014	-42.242%
2026-08-04	42.3000	42.6500	41.9500	42.6500	-16.618%	51	3,017	-40.211%
2026-07-31	49.2700	51.1500	49.2700	51.1500	+5.225%	3	3,017	-50.147%
2026-07-30	48.6100	48.6100	48.6100	48.6100	+13.047%	1	3,017	-47.542%
2026-07-29	43.0000	43.0000	43.0000	43.0000	+8.040%	12	3,016	-40.698%
2026-07-28	39.8000	39.8000	39.8000	39.8000	+3.377%	2	3,016	-35.930%
2026-07-27	38.5000	38.5000	38.5000	38.5000	-4.110%	7	3,014	-33.766%
2026-07-23	38.7500	40.1500	38.7500	40.1500	+9.252%	6	3,014	-36.488%
2026-07-22	36.7500	36.7500	36.7500	36.7500	-5.866%	1	3,008	-30.612%
2026-07-21	39.5000	39.5000	38.8500	39.0400	-0.153%	69	3,009	-34.682%
2026-07-20	39.2000	39.2000	39.0000	39.1000	-3.098%	17	2,987	-34.783%
2026-07-17	40.9500	40.9500	40.1000	40.3500	+0.875%	28	2,975	-36.803%
2026-07-16	40.0000	40.0000	40.0000	40.0000	+15.440%	19	2,989	-36.250%
2026-07-13	35.3000	35.3000	34.3000	34.6500	+2.363%	13	2,989	-26.407%
2026-07-10	34.4000	34.4500	33.5000	33.8500	+3.994%	14	2,977	-24.668%
2026-07-09	33.3000	33.5000	32.5500	32.5500	-11.549%	4	2,969	-21.659%
2026-07-07	38.5500	38.5500	36.8000	36.8000	+4.249%	9	2,968	-30.707%
2026-07-06	35.9500	35.9500	35.3000	35.3000	-13.140%	5	2,967	-27.762%
2026-07-02	40.6400	40.6400	40.6400	40.6400	+10.585%	1	2,972	-37.254%
2026-07-01	35.9500	36.7500	35.9500	36.7500	+0.685%	7	2,971	-30.612%
2026-06-30	34.7500	36.5000	34.7500	36.5000	+6.259%	22	2,976	-30.137%
2026-06-29	36.6000	36.7500	34.3500	34.3500	+5.207%	16	2,985	-25.764%
2026-06-26	29.9500	32.6500	29.9500	32.6500	+15.371%	2	2,977	-21.899%
2026-06-25	29.5500	30.3500	28.3000	28.3000	-19.943%	16	2,975	-9.894%
2026-06-24	34.8000	35.4500	34.8000	35.3500	+6.637%	47	2,972	-27.864%
2026-06-23	32.0000	34.5000	32.0000	33.1500	+26.769%	81	2,929	-23.077%
2026-06-22	26.1500	26.1500	26.1500	26.1500	0.000%	1	2,924	-2.486%
2026-06-18	26.6500	27.8000	25.7500	26.1500	-6.104%	59	2,930	-2.486%
2026-06-16	27.8500	27.8500	27.8500	27.8500	+1.605%	15	2,930	-8.438%
2026-06-15	27.4100	27.4100	27.4100	27.4100	-10.862%	35	2,970	-6.968%
2026-06-12	34.0500	34.0500	30.6000	30.7500	-10.947%	18	2,970	-17.073%
2026-06-11	36.8500	37.2500	34.5300	34.5300	-9.749%	94	2,970	-26.151%
2026-06-10	35.4000	38.2600	35.4000	38.2600	+8.601%	3	2,911	-33.351%
2026-06-09	32.0000	37.3500	32.0000	35.2300	+17.043%	54	2,912	-27.619%
2026-06-08	29.3000	30.5000	29.3000	30.1000	-0.987%	26	2,913	-15.282%
2026-06-05	25.8600	30.5500	25.8600	30.4000	+32.751%	81	2,887	-16.118%
2026-06-03	23.0000	23.8000	22.9000	22.9000	-8.216%	192	2,886	+11.354%
2026-06-02	24.8500	24.9500	24.8500	24.9500	-8.272%	8	2,873	+2.204%
2026-06-01	27.2000	27.2000	27.2000	27.2000	+19.824%	1	2,868	-6.250%
2026-05-28	23.1500	23.2500	22.7000	22.7000	-13.983%	13	2,868	+12.335%
2026-05-27	24.6900	28.8300	24.6900	26.3900	+9.502%	79	2,867	-3.372%
2026-05-26	23.2000	24.7000	23.2000	24.1000	+1.903%	67	2,860	+5.809%
2026-05-22	22.9000	23.6500	22.9000	23.6500	-14.000%	62	2,826	+7.822%
2026-05-21	30.6000	30.6000	27.5000	27.5000	-8.333%	3	2,812	-7.273%
2026-05-20	31.8500	31.8500	30.0000	30.0000	-1.639%	40	2,812	-15.000%
2026-05-19	30.0000	32.2000	30.0000	30.5000	+3.390%	18	2,799	-16.393%
2026-05-18	29.5000	31.3000	29.5000	29.5000	+4.240%	10	2,799	-13.559%
2026-05-15	28.0400	29.4000	27.1000	28.3000	-2.279%	1,887	2,799	-9.894%
2026-05-14	27.5600	28.9600	27.3800	28.9600	+24.828%	1,683	1,668	-11.948%
2026-05-13	23.4500	23.4500	22.7000	23.2000	-9.020%	43	1,135	+9.914%
2026-05-12	23.7000	25.5000	23.7000	25.5000	+31.783%	7	1,135	0.000%
2026-05-11	16.6500	20.2500	16.6500	19.3500	-9.790%	45	1,135	+31.783%
2026-05-08	20.2800	22.0000	20.2800	21.4500	-9.110%	193	1,096	+18.881%
2026-05-07	23.2000	25.3700	21.3300	23.6000	-12.430%	322	905	+8.051%
2026-05-06	26.1500	27.1500	26.1500	26.9500	-8.644%	111	658	-5.380%
2026-04-30	29.5000	29.5000	29.5000	29.5000	-38.181%	1	606	-13.559%
2026-04-24	47.7200	47.7200	47.7200	47.7200	-25.438%	1	607	-46.563%
2026-04-02	64.0000	64.0000	64.0000	64.0000	+13.778%	10	618	-60.156%
2026-03-03	56.2500	56.2500	56.2500	56.2500	+8.696%	1	618	-54.667%
2026-02-17	53.1700	53.1700	51.7500	51.7500	+37.633%	60	618	-50.725%
2026-01-15	35.5000	37.6000	35.5000	37.6000	+5.707%	11	576	-32.181%
2026-01-13	35.5700	35.5700	35.5700	35.5700	+9.110%	2	576	-28.310%
2026-01-12	32.6000	32.6000	32.6000	32.6000	+19.853%	1	576	-21.779%
2026-01-08	27.2000	27.2000	27.2000	27.2000	-13.348%	1	577	-6.250%
2025-12-23	31.3900	31.3900	31.3900	31.3900	-3.415%	5	577	-18.764%
2025-12-18	31.6000	32.5000	31.6000	32.5000	+4.067%	2	577	-21.538%
2025-12-16	31.2300	31.2300	31.2300	31.2300	-20.534%	1	576	-18.348%
2025-11-25	39.1000	39.3000	39.1000	39.3000	+2.611%	2	576	-35.115%
2025-11-24	38.3000	38.3000	38.3000	38.3000	-3.575%	2	576	-33.420%
2025-11-19	39.7200	39.7200	39.7200	39.7200	+10.395%	3	575	-35.801%
2025-11-07	35.9800	35.9800	35.9800	35.9800	+1.667%	3	575	-29.127%
2025-11-04	35.3900	35.3900	35.3900	35.3900	+12.707%	3	572	-27.946%
2025-10-29	31.4000	31.4000	31.4000	31.4000	+8.276%	2	572	-18.790%
2025-10-27	30.8000	30.8000	25.2500	29.0000	-18.994%	27	547	-12.069%
2025-10-22	35.8000	35.8000	35.8000	35.8000	-10.050%	1	547	-28.771%
2025-10-15	39.8000	39.8000	39.8000	39.8000	+2.051%	1	547	-35.930%
2025-10-14	39.0000	39.0000	39.0000	39.0000	+2.632%	3	547	-34.615%
2025-10-09	37.7300	38.0300	37.7300	38.0000	+5.118%	4	547	-32.895%
2025-10-08	36.2500	36.2500	36.1500	36.1500	+5.394%	53	547	-29.461%
2025-10-03	33.9500	34.3000	33.9500	34.3000	+3.065%	16	497	-25.656%
2025-09-24	33.2800	33.2800	33.2800	33.2800	-4.092%	450	499	-23.377%
2025-09-18	34.7000	34.7000	34.7000	34.7000	-13.141%	1	49	-26.513%
2025-08-22	39.9500	39.9500	39.9500	39.9500	-7.822%	4	48	-36.170%
2025-07-18	44.2500	44.2500	43.3400	43.3400	+5.194%	2	45	-41.163%
2025-07-10	41.2000	41.2000	41.2000	41.2000	+0.980%	5	43	-38.107%
2025-07-01	42.0000	42.0000	40.5500	40.8000	-14.105%	3	38	-37.500%
2025-05-12	47.5000	47.5000	47.5000	47.5000	-8.742%	5	37	-46.316%
2025-05-09	52.0500	52.0500	52.0500	52.0500	-11.780%	8	32	-51.009%
2025-05-01	59.0000	59.0000	59.0000	59.0000	+14.674%	3	28	-56.780%
2025-04-29	51.4000	51.4500	51.1500	51.4500	-5.405%	23	25	-50.437%
2025-04-23	54.3900	54.3900	54.3900	54.3900	-3.905%	1	9	-53.116%
2025-04-14	56.6000	56.6000	56.6000	56.6000	-21.334%	1	8	-54.947%
2025-04-07	71.9500	71.9500	71.9500	71.9500	+27.120%	1	7	-64.559%
2025-04-03	56.6000	56.6000	56.6000	56.6000	+27.449%	1	7	-54.947%
2025-03-19	44.2500	44.4100	44.2500	44.4100	-6.387%	3	7	-42.580%
2025-03-04	47.4400	47.4400	47.4400	47.4400	-3.223%	1	8	-46.248%
2024-12-20	49.0200	49.0200	49.0200	49.0200	+5.306%	1	8	-47.980%
2024-12-12	46.5500	46.5500	46.5500	46.5500	+2.353%	4	7	-45.220%
2024-11-18	45.4800	45.4800	45.4800	45.4800	+1.631%	1	5	-43.931%
2024-10-24	44.7500	44.7500	44.7500	44.7500	+5.047%	1	4	-43.017%
2024-10-14	42.6000	42.6000	42.6000	42.6000	-5.059%	1	3	-40.141%
2024-10-10	44.8700	44.8700	44.8700	44.8700	0.000%	2	2	-43.169%