Dark

QCOM20270115P200
QCOM Jan 15 2027 200.00 Put (QCOM270115P00200000)
option OPRA

EOD

Sep 10, 2026

34.00+1.493%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	34.1000	34.1000	34.0000	34.0000	+1.493%	2	14,501	0.000%
2026-09-09	33.5000	33.5000	33.5000	33.5000	-6.944%	1	14,502	+1.493%
2026-09-08	33.0000	36.0000	33.0000	36.0000	-2.439%	307	14,503	-5.556%
2026-09-03	37.0000	37.0000	36.9000	36.9000	-1.862%	6	14,538	-7.859%
2026-09-02	37.9100	37.9100	37.6000	37.6000	-8.404%	20	14,543	-9.574%
2026-09-01	40.5500	41.0500	40.5400	41.0500	+7.602%	84	14,538	-17.174%
2026-08-31	38.0000	38.2000	38.0000	38.1500	-15.597%	26	14,580	-10.878%
2026-08-17	45.2000	45.2000	45.2000	45.2000	+1.186%	6	14,600	-24.779%
2026-08-13	44.4500	44.6700	44.4500	44.6700	-1.608%	3	14,604	-23.886%
2026-08-12	45.7500	45.7500	45.4000	45.4000	-2.260%	19	14,605	-25.110%
2026-08-11	46.4500	46.4500	46.4500	46.4500	-1.170%	1	14,615	-26.803%
2026-08-10	45.1000	47.0000	44.9000	47.0000	+6.095%	12	14,614	-27.660%
2026-08-07	46.5000	46.5000	44.3000	44.3000	-13.981%	11	14,616	-23.251%
2026-08-05	51.5000	51.5000	51.5000	51.5000	+4.739%	3	14,616	-33.981%
2026-08-04	50.3000	50.3000	49.0600	49.1700	-16.278%	251	14,619	-30.852%
2026-08-03	61.9000	61.9000	58.5100	58.7300	+7.446%	51	14,717	-42.108%
2026-07-30	56.7000	56.7000	54.6600	54.6600	+5.725%	2	14,747	-37.797%
2026-07-29	51.7500	51.7500	51.7000	51.7000	+6.379%	6	14,748	-34.236%
2026-07-28	48.6000	48.6000	48.6000	48.6000	+2.316%	1	14,751	-30.041%
2026-07-27	44.8000	47.5000	44.8000	47.5000	+0.211%	4	14,751	-28.421%
2026-07-24	47.4500	47.6000	47.4000	47.4000	+8.368%	4	14,754	-28.270%
2026-07-22	45.9000	45.9000	43.3200	43.7400	-5.016%	8	14,755	-22.268%
2026-07-21	45.3000	46.0500	45.3000	46.0500	-2.436%	30	14,755	-26.167%
2026-07-20	46.1500	47.2000	45.8000	47.2000	+1.724%	73	14,785	-27.966%
2026-07-17	49.6500	49.6500	46.4000	46.4000	-1.799%	5,060	14,853	-26.724%
2026-07-16	47.2500	47.2500	47.2500	47.2500	+7.143%	1	12,729	-28.042%
2026-07-14	42.5500	44.3300	42.5500	44.1000	+8.301%	28	12,729	-22.902%
2026-07-13	40.3000	40.7200	40.3000	40.7200	+4.063%	20	12,709	-16.503%
2026-07-09	38.7500	39.1300	37.6000	39.1300	-11.850%	17	12,690	-13.110%
2026-07-07	43.9000	44.3900	43.9000	44.3900	+6.964%	6	12,695	-23.406%
2026-07-06	43.0500	43.0500	41.5000	41.5000	-12.447%	2	12,700	-18.072%
2026-07-02	45.8800	47.7500	45.8800	47.4000	+6.517%	20	12,711	-28.270%
2026-07-01	42.0700	44.5000	41.8900	44.5000	+4.706%	26	12,711	-23.596%
2026-06-30	41.6000	42.5000	41.6000	42.5000	+3.912%	4	12,715	-20.000%
2026-06-29	40.5800	40.9300	40.5800	40.9000	-4.884%	21	12,716	-16.870%
2026-06-26	35.7200	43.0000	35.7200	43.0000	+20.956%	16	12,713	-20.930%
2026-06-25	35.4200	36.2800	33.5700	35.5500	-13.293%	31	12,712	-4.360%
2026-06-24	39.9500	41.0000	39.8300	41.0000	+6.660%	161	12,711	-17.073%
2026-06-23	38.0300	40.4000	37.6400	38.4400	+25.212%	25	12,800	-11.550%
2026-06-22	30.7500	30.7500	30.6400	30.7000	+0.821%	75	12,782	+10.749%
2026-06-18	32.3900	32.8000	30.4500	30.4500	-7.249%	15	12,797	+11.658%
2026-06-17	32.7800	32.8700	32.7800	32.8300	+8.350%	12	12,797	+3.564%
2026-06-16	30.9700	30.9700	30.1500	30.3000	-5.313%	85	12,797	+12.211%
2026-06-15	32.5500	32.5500	32.0000	32.0000	-10.864%	11	12,794	+6.250%
2026-06-12	36.7900	37.3300	35.5000	35.9000	-9.458%	33	12,794	-5.292%
2026-06-11	43.9500	43.9500	39.5000	39.6500	-11.298%	705	12,794	-14.250%
2026-06-10	40.9200	44.7000	40.9200	44.7000	+10.918%	6	12,884	-23.937%
2026-06-09	38.6400	41.7600	38.1000	40.3000	+13.361%	82	12,886	-15.633%
2026-06-08	35.2900	35.6700	34.3500	35.5500	-0.140%	20	12,935	-4.360%
2026-06-05	30.3800	35.9500	30.3800	35.6000	+23.397%	107	12,922	-4.494%
2026-06-04	28.8400	29.0400	28.8400	28.8500	+6.066%	757	12,967	+17.851%
2026-06-03	27.0000	28.4000	26.6800	27.2000	-5.719%	287	12,733	+25.000%
2026-06-02	29.7500	29.7500	28.8500	28.8500	-8.703%	85	12,701	+17.851%
2026-06-01	32.0000	32.0000	30.6500	31.6000	+17.910%	62	12,696	+7.595%
2026-05-29	25.9500	27.8300	25.5700	26.8000	-4.728%	19	12,685	+26.866%
2026-05-28	28.7500	28.7500	27.0000	28.1300	-8.669%	22	12,684	+20.867%
2026-05-27	30.0000	33.2000	30.0000	30.8000	+9.181%	1,082	12,654	+10.390%
2026-05-26	26.0000	29.1500	26.0000	28.2100	+1.658%	32	12,763	+20.525%
2026-05-22	29.7700	29.7700	26.7500	27.7500	-17.288%	33	12,760	+22.523%
2026-05-21	34.5500	34.5500	32.6700	33.5500	-6.022%	18	12,739	+1.341%
2026-05-20	37.0000	37.0000	35.7000	35.7000	-2.058%	20	12,739	-4.762%
2026-05-19	35.2000	37.8500	35.2000	36.4500	+7.522%	143	12,740	-6.722%
2026-05-18	32.4000	37.0500	32.4000	33.9000	0.000%	89	12,740	+0.295%
2026-05-15	32.4100	34.9500	32.4100	33.9000	-0.587%	4,773	12,740	+0.295%
2026-05-14	31.6700	34.5500	31.3800	34.1000	+17.182%	8,340	9,371	-0.293%
2026-05-13	28.0000	29.1000	28.0000	29.1000	-6.129%	25	1,475	+16.838%
2026-05-12	26.1500	32.0000	26.1500	31.0000	+33.967%	387	1,475	+9.677%
2026-05-11	22.1900	23.8800	21.2500	23.1400	-11.171%	194	1,475	+46.932%
2026-05-08	26.5000	26.8200	23.9800	26.0500	-9.705%	45	1,325	+30.518%
2026-05-07	28.4300	30.7000	25.0900	28.8500	-10.125%	282	1,293	+17.851%
2026-05-06	30.5700	32.8000	30.5700	32.1000	-10.660%	130	1,245	+5.919%
2026-05-05	35.9300	35.9300	35.9300	35.9300	-12.366%	5	1,221	-5.372%
2026-05-04	41.0000	41.0000	41.0000	41.0000	+7.895%	1	1,221	-17.073%
2026-05-01	39.5600	39.5600	38.0000	38.0000	+2.564%	3	1,221	-10.526%
2026-04-30	38.0200	38.0200	33.8600	37.0500	-35.733%	1,127	1,221	-8.232%
2026-04-27	54.2500	57.6500	54.2500	57.6500	+0.436%	12	141	-41.023%
2026-04-24	58.0000	58.0000	56.7400	57.4000	-19.041%	21	141	-40.767%
2026-04-01	70.9000	70.9000	70.9000	70.9000	+18.423%	2	146	-52.045%
2026-02-20	59.8700	59.8700	59.8700	59.8700	-4.590%	2	148	-43.210%
2026-02-12	62.7500	62.7500	62.7500	62.7500	+13.987%	5	146	-45.817%
2026-02-03	55.0500	55.0500	55.0500	55.0500	+3.868%	1	141	-38.238%
2026-02-02	52.0000	53.0000	52.0000	53.0000	+4.536%	8	140	-35.849%
2026-01-26	50.7000	50.7000	50.7000	50.7000	+29.172%	1	140	-32.939%
2026-01-12	39.2500	39.2500	39.2500	39.2500	+6.861%	1	139	-13.376%
2026-01-05	36.7300	36.7300	36.7300	36.7300	-5.359%	1	138	-7.433%
2025-12-04	38.8100	38.8100	38.8100	38.8100	-12.452%	2	138	-12.394%
2025-11-28	44.3300	44.3300	44.3300	44.3300	-1.816%	10	138	-23.303%
2025-11-24	45.6000	45.6000	45.1500	45.1500	-5.938%	30	138	-24.695%
2025-11-21	49.4300	49.4300	48.0000	48.0000	+5.727%	2	138	-29.167%
2025-11-19	45.4000	45.4000	45.4000	45.4000	+9.530%	36	138	-25.110%
2025-11-06	42.0200	42.8900	41.4000	41.4500	+6.282%	8	138	-17.973%
2025-11-03	39.0000	39.0000	39.0000	39.0000	+13.703%	5	137	-12.821%
2025-10-27	32.1000	34.3000	29.5400	34.3000	-16.341%	142	69	-0.875%
2025-10-03	41.0000	41.0000	41.0000	41.0000	-11.159%	20	69	-17.073%
2025-09-04	46.1500	46.1500	46.1500	46.1500	-3.249%	1	68	-26.327%
2025-07-25	47.9200	47.9400	47.7000	47.7000	-7.915%	38	68	-28.721%
2025-07-18	51.4000	51.8000	51.4000	51.8000	-0.173%	2	41	-34.363%
2025-07-17	51.8900	51.8900	51.8900	51.8900	+9.634%	2	40	-34.477%
2025-07-02	47.3300	47.3300	47.3300	47.3300	-2.713%	1	39	-28.164%
2025-06-27	48.6500	48.6500	48.6500	48.6500	-1.017%	1	38	-30.113%
2025-06-10	49.1500	49.1500	49.1500	49.1500	-21.284%	1	38	-30.824%
2025-05-07	62.4400	62.4400	62.4400	62.4400	-0.700%	1	37	-45.548%
2025-05-02	62.8800	62.8800	62.8800	62.8800	+5.948%	2	37	-45.929%
2025-04-29	58.9500	59.4500	58.9500	59.3500	-12.951%	9	36	-42.713%
2025-04-16	68.1800	68.1800	68.1800	68.1800	-10.876%	3	31	-50.132%
2025-04-08	76.5000	76.5000	76.5000	76.5000	+75.862%	30	34	-55.556%
2025-02-10	43.5000	43.5000	43.5000	43.5000	-5.373%	30	34	-21.839%
2025-02-07	45.9700	45.9700	45.9700	45.9700	+6.412%	6	4	-26.039%
2025-01-30	43.2000	43.2000	43.2000	43.2000	0.000%	1	1	-21.296%