Dark

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

EOD

Jul 27, 2026

47.50+0.211%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	44.8000	47.5000	44.8000	47.5000	+0.211%	4	14,751	0.000%
2026-07-24	47.4500	47.6000	47.4000	47.4000	+8.368%	4	14,754	+0.211%
2026-07-22	45.9000	45.9000	43.3200	43.7400	-5.016%	8	14,755	+8.596%
2026-07-21	45.3000	46.0500	45.3000	46.0500	-2.436%	30	14,755	+3.149%
2026-07-20	46.1500	47.2000	45.8000	47.2000	+1.724%	73	14,785	+0.636%
2026-07-17	49.6500	49.6500	46.4000	46.4000	-1.799%	5,060	14,853	+2.371%
2026-07-16	47.2500	47.2500	47.2500	47.2500	+7.143%	1	12,729	+0.529%
2026-07-14	42.5500	44.3300	42.5500	44.1000	+8.301%	28	12,729	+7.710%
2026-07-13	40.3000	40.7200	40.3000	40.7200	+4.063%	20	12,709	+16.650%
2026-07-09	38.7500	39.1300	37.6000	39.1300	-11.850%	17	12,690	+21.390%
2026-07-07	43.9000	44.3900	43.9000	44.3900	+6.964%	6	12,695	+7.006%
2026-07-06	43.0500	43.0500	41.5000	41.5000	-12.447%	2	12,700	+14.458%
2026-07-02	45.8800	47.7500	45.8800	47.4000	+6.517%	20	12,711	+0.211%
2026-07-01	42.0700	44.5000	41.8900	44.5000	+4.706%	26	12,711	+6.742%
2026-06-30	41.6000	42.5000	41.6000	42.5000	+3.912%	4	12,715	+11.765%
2026-06-29	40.5800	40.9300	40.5800	40.9000	-4.884%	21	12,716	+16.137%
2026-06-26	35.7200	43.0000	35.7200	43.0000	+20.956%	16	12,713	+10.465%
2026-06-25	35.4200	36.2800	33.5700	35.5500	-13.293%	31	12,712	+33.615%
2026-06-24	39.9500	41.0000	39.8300	41.0000	+6.660%	161	12,711	+15.854%
2026-06-23	38.0300	40.4000	37.6400	38.4400	+25.212%	25	12,800	+23.569%
2026-06-22	30.7500	30.7500	30.6400	30.7000	+0.821%	75	12,782	+54.723%
2026-06-18	32.3900	32.8000	30.4500	30.4500	-7.249%	15	12,797	+55.993%
2026-06-17	32.7800	32.8700	32.7800	32.8300	+8.350%	12	12,797	+44.685%
2026-06-16	30.9700	30.9700	30.1500	30.3000	-5.313%	85	12,797	+56.766%
2026-06-15	32.5500	32.5500	32.0000	32.0000	-10.864%	11	12,794	+48.438%
2026-06-12	36.7900	37.3300	35.5000	35.9000	-9.458%	33	12,794	+32.312%
2026-06-11	43.9500	43.9500	39.5000	39.6500	-11.298%	705	12,794	+19.798%
2026-06-10	40.9200	44.7000	40.9200	44.7000	+10.918%	6	12,884	+6.264%
2026-06-09	38.6400	41.7600	38.1000	40.3000	+13.361%	82	12,886	+17.866%
2026-06-08	35.2900	35.6700	34.3500	35.5500	-0.140%	20	12,935	+33.615%
2026-06-05	30.3800	35.9500	30.3800	35.6000	+23.397%	107	12,922	+33.427%
2026-06-04	28.8400	29.0400	28.8400	28.8500	+6.066%	757	12,967	+64.645%
2026-06-03	27.0000	28.4000	26.6800	27.2000	-5.719%	287	12,733	+74.632%
2026-06-02	29.7500	29.7500	28.8500	28.8500	-8.703%	85	12,701	+64.645%
2026-06-01	32.0000	32.0000	30.6500	31.6000	+17.910%	62	12,696	+50.316%
2026-05-29	25.9500	27.8300	25.5700	26.8000	-4.728%	19	12,685	+77.239%
2026-05-28	28.7500	28.7500	27.0000	28.1300	-8.669%	22	12,684	+68.859%
2026-05-27	30.0000	33.2000	30.0000	30.8000	+9.181%	1,082	12,654	+54.221%
2026-05-26	26.0000	29.1500	26.0000	28.2100	+1.658%	32	12,763	+68.380%
2026-05-22	29.7700	29.7700	26.7500	27.7500	-17.288%	33	12,760	+71.171%
2026-05-21	34.5500	34.5500	32.6700	33.5500	-6.022%	18	12,739	+41.580%
2026-05-20	37.0000	37.0000	35.7000	35.7000	-2.058%	20	12,739	+33.053%
2026-05-19	35.2000	37.8500	35.2000	36.4500	+7.522%	143	12,740	+30.316%
2026-05-18	32.4000	37.0500	32.4000	33.9000	0.000%	89	12,740	+40.118%
2026-05-15	32.4100	34.9500	32.4100	33.9000	-0.587%	4,773	12,740	+40.118%
2026-05-14	31.6700	34.5500	31.3800	34.1000	+17.182%	8,340	9,371	+39.296%
2026-05-13	28.0000	29.1000	28.0000	29.1000	-6.129%	25	1,475	+63.230%
2026-05-12	26.1500	32.0000	26.1500	31.0000	+33.967%	387	1,475	+53.226%
2026-05-11	22.1900	23.8800	21.2500	23.1400	-11.171%	194	1,475	+105.272%
2026-05-08	26.5000	26.8200	23.9800	26.0500	-9.705%	45	1,325	+82.342%
2026-05-07	28.4300	30.7000	25.0900	28.8500	-10.125%	282	1,293	+64.645%
2026-05-06	30.5700	32.8000	30.5700	32.1000	-10.660%	130	1,245	+47.975%
2026-05-05	35.9300	35.9300	35.9300	35.9300	-12.366%	5	1,221	+32.202%
2026-05-04	41.0000	41.0000	41.0000	41.0000	+7.895%	1	1,221	+15.854%
2026-05-01	39.5600	39.5600	38.0000	38.0000	+2.564%	3	1,221	+25.000%
2026-04-30	38.0200	38.0200	33.8600	37.0500	-35.733%	1,127	1,221	+28.205%
2026-04-27	54.2500	57.6500	54.2500	57.6500	+0.436%	12	141	-17.606%
2026-04-24	58.0000	58.0000	56.7400	57.4000	-19.041%	21	141	-17.247%
2026-04-01	70.9000	70.9000	70.9000	70.9000	+18.423%	2	146	-33.004%
2026-02-20	59.8700	59.8700	59.8700	59.8700	-4.590%	2	148	-20.661%
2026-02-12	62.7500	62.7500	62.7500	62.7500	+13.987%	5	146	-24.303%
2026-02-03	55.0500	55.0500	55.0500	55.0500	+3.868%	1	141	-13.715%
2026-02-02	52.0000	53.0000	52.0000	53.0000	+4.536%	8	140	-10.377%
2026-01-26	50.7000	50.7000	50.7000	50.7000	+29.172%	1	140	-6.312%
2026-01-12	39.2500	39.2500	39.2500	39.2500	+6.861%	1	139	+21.019%
2026-01-05	36.7300	36.7300	36.7300	36.7300	-5.359%	1	138	+29.322%
2025-12-04	38.8100	38.8100	38.8100	38.8100	-12.452%	2	138	+22.391%
2025-11-28	44.3300	44.3300	44.3300	44.3300	-1.816%	10	138	+7.151%
2025-11-24	45.6000	45.6000	45.1500	45.1500	-5.938%	30	138	+5.205%
2025-11-21	49.4300	49.4300	48.0000	48.0000	+5.727%	2	138	-1.042%
2025-11-19	45.4000	45.4000	45.4000	45.4000	+9.530%	36	138	+4.626%
2025-11-06	42.0200	42.8900	41.4000	41.4500	+6.282%	8	138	+14.596%
2025-11-03	39.0000	39.0000	39.0000	39.0000	+13.703%	5	137	+21.795%
2025-10-27	32.1000	34.3000	29.5400	34.3000	-16.341%	142	69	+38.484%
2025-10-03	41.0000	41.0000	41.0000	41.0000	-11.159%	20	69	+15.854%
2025-09-04	46.1500	46.1500	46.1500	46.1500	-3.249%	1	68	+2.925%
2025-07-25	47.9200	47.9400	47.7000	47.7000	-7.915%	38	68	-0.419%
2025-07-18	51.4000	51.8000	51.4000	51.8000	-0.173%	2	41	-8.301%
2025-07-17	51.8900	51.8900	51.8900	51.8900	+9.634%	2	40	-8.460%
2025-07-02	47.3300	47.3300	47.3300	47.3300	-2.713%	1	39	+0.359%
2025-06-27	48.6500	48.6500	48.6500	48.6500	-1.017%	1	38	-2.364%
2025-06-10	49.1500	49.1500	49.1500	49.1500	-21.284%	1	38	-3.357%
2025-05-07	62.4400	62.4400	62.4400	62.4400	-0.700%	1	37	-23.927%
2025-05-02	62.8800	62.8800	62.8800	62.8800	+5.948%	2	37	-24.459%
2025-04-29	58.9500	59.4500	58.9500	59.3500	-12.951%	9	36	-19.966%
2025-04-16	68.1800	68.1800	68.1800	68.1800	-10.876%	3	31	-30.331%
2025-04-08	76.5000	76.5000	76.5000	76.5000	+75.862%	30	34	-37.908%
2025-02-10	43.5000	43.5000	43.5000	43.5000	-5.373%	30	34	+9.195%
2025-02-07	45.9700	45.9700	45.9700	45.9700	+6.412%	6	4	+3.328%
2025-01-30	43.2000	43.2000	43.2000	43.2000	0.000%	1	1	+9.954%