Dark

QCOM20270115P80
QCOM Jan 15 2027 80.00 Put (QCOM270115P00080000)
option OPRA

EOD

Sep 10, 2026

0.2000+5.263%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1500	0.2000	0.1500	0.2000	+5.263%	2	954	0.000%
2026-08-31	0.1900	0.1900	0.1900	0.1900	-36.667%	1	954	+5.263%
2026-08-27	0.2400	0.3000	0.2100	0.3000	+76.471%	5	953	-33.333%
2026-08-26	0.2200	0.2200	0.1700	0.1700	-39.286%	6	950	+17.647%
2026-08-24	0.2800	0.2800	0.2800	0.2800	-3.448%	1	945	-28.571%
2026-08-20	0.2800	0.3000	0.2800	0.2900	-17.143%	103	944	-31.034%
2026-08-17	0.3500	0.3500	0.3500	0.3500	+45.833%	1	944	-42.857%
2026-08-14	0.2400	0.2400	0.2400	0.2400	-38.462%	1	944	-16.667%
2026-08-13	0.3900	0.3900	0.3900	0.3900	-64.545%	1	943	-48.718%
2026-08-03	1.1100	1.1100	1.1000	1.1000	-4.348%	9	943	-81.818%
2026-07-31	1.1800	1.1800	1.1400	1.1500	+8.491%	3	935	-82.609%
2026-07-30	1.0100	1.0600	1.0000	1.0600	-12.397%	9	934	-81.132%
2026-07-29	1.2100	1.2100	1.2100	1.2100	+21.000%	1	929	-83.471%
2026-07-27	1.0000	1.0000	1.0000	1.0000	-0.990%	9	929	-80.000%
2026-07-24	1.0100	1.0100	1.0100	1.0100	-19.200%	1	920	-80.198%
2026-07-20	1.2500	1.2500	1.2500	1.2500	+9.649%	1	920	-84.000%
2026-07-07	1.1400	1.1400	1.1400	1.1400	-26.452%	1	920	-82.456%
2026-07-02	1.3200	1.5500	1.3200	1.5500	+23.016%	4	919	-87.097%
2026-06-30	1.2600	1.2600	1.2600	1.2600	+9.565%	12	919	-84.127%
2026-06-29	1.2400	1.2500	1.1500	1.1500	-24.342%	272	919	-82.609%
2026-06-15	1.4300	1.5200	1.4300	1.5200	-14.124%	4	722	-86.842%
2026-06-09	1.7700	1.7700	1.7700	1.7700	+48.739%	1	722	-88.701%
2026-06-03	1.1900	1.1900	1.1900	1.1900	+0.847%	1	722	-83.193%
2026-06-02	0.9600	1.1800	0.9600	1.1800	+29.670%	7	722	-83.051%
2026-05-29	0.8800	1.1000	0.8400	0.9100	+13.750%	4	722	-78.022%
2026-05-28	0.8000	0.8000	0.8000	0.8000	-33.333%	25	723	-75.000%
2026-05-27	1.0300	1.2000	1.0300	1.2000	+69.014%	2	723	-83.333%
2026-05-22	0.8000	0.8800	0.7100	0.7100	-14.458%	3	723	-71.831%
2026-05-21	0.8000	0.8400	0.8000	0.8300	-5.682%	98	722	-75.904%
2026-05-18	0.7600	1.1000	0.7600	0.8800	+49.153%	158	722	-77.273%
2026-05-11	0.6200	0.7700	0.5900	0.5900	-23.377%	4	634	-66.102%
2026-05-07	0.7700	0.7700	0.7700	0.7700	-3.750%	1	635	-74.026%
2026-05-04	0.7000	0.8000	0.7000	0.8000	+15.942%	206	635	-75.000%
2026-05-01	0.6900	0.6900	0.6900	0.6900	-11.538%	2	593	-71.014%
2026-04-30	0.8000	0.8000	0.7800	0.7800	-37.600%	3	593	-74.359%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-37.500%	3	592	-84.000%
2026-04-16	2.0000	2.0000	2.0000	2.0000	-2.913%	3	592	-90.000%
2026-04-15	2.0400	2.1400	2.0400	2.0600	-28.472%	200	592	-90.291%
2026-04-09	2.8400	2.8800	2.8400	2.8800	+2.128%	2	539	-93.056%
2026-04-02	2.8300	2.8300	2.8200	2.8200	-6.000%	2	536	-92.908%
2026-03-30	3.0000	3.0000	3.0000	3.0000	+25.000%	2	536	-93.333%
2026-03-23	2.4000	2.4000	2.4000	2.4000	-8.397%	2	538	-91.667%
2026-03-20	2.7600	2.7600	2.6200	2.6200	-1.132%	16	536	-92.366%
2026-03-16	2.5500	2.6500	2.5500	2.6500	+15.217%	15	536	-92.453%
2026-03-06	2.4200	2.4200	2.3000	2.3000	+7.477%	11	531	-91.304%
2026-03-02	2.1400	2.1400	2.1400	2.1400	+5.941%	7	521	-90.654%
2026-02-13	2.0000	2.0600	2.0000	2.0200	+16.092%	438	148	-90.099%
2026-02-11	1.7400	1.7400	1.7400	1.7400	-17.143%	1	148	-88.506%
2026-02-05	1.8000	2.2100	1.8000	2.1000	+28.834%	5	148	-90.476%
2026-02-03	1.1600	1.6300	1.1600	1.6300	+13.986%	16	144	-87.730%
2026-01-26	1.4300	1.4300	1.4300	1.4300	+2.143%	2	139	-86.014%
2026-01-20	1.4000	1.4000	1.4000	1.4000	+9.375%	5	137	-85.714%
2026-01-16	1.2800	1.2800	1.2800	1.2800	+9.402%	1	137	-84.375%
2025-11-11	1.2100	1.2100	1.1700	1.1700	+17.000%	2	137	-82.906%
2025-10-28	1.0000	1.0000	1.0000	1.0000	-31.034%	10	137	-80.000%
2025-10-13	1.4500	1.4500	1.4500	1.4500	+42.157%	2	137	-86.207%
2025-09-23	1.0200	1.0200	1.0200	1.0200	-34.194%	4	136	-80.392%
2025-08-25	1.5500	1.5500	1.5500	1.5500	-3.125%	4	140	-87.097%
2025-08-15	1.6000	1.6000	1.6000	1.6000	-24.171%	1	136	-87.500%
2025-07-31	1.9000	2.1100	1.9000	2.1100	+20.571%	7	136	-90.521%
2025-07-28	1.7500	1.7500	1.7500	1.7500	-7.895%	1	135	-88.571%
2025-07-25	1.9000	1.9000	1.9000	1.9000	-4.040%	1	135	-89.474%
2025-07-24	2.0000	2.0000	1.9800	1.9800	0.000%	2	135	-89.899%
2025-07-21	1.9200	1.9800	1.9200	1.9800	-8.333%	3	136	-89.899%
2025-07-18	2.0800	2.1600	2.0200	2.1600	-6.494%	14	133	-90.741%
2025-07-17	2.2700	2.3200	2.2100	2.3100	-2.532%	10	136	-91.342%
2025-07-14	2.3700	2.3700	2.3700	2.3700	+5.333%	3	139	-91.561%
2025-07-11	2.2500	2.2500	2.2500	2.2500	+7.143%	1	136	-91.111%
2025-07-02	2.1000	2.1000	2.1000	2.1000	-6.250%	2	136	-90.476%
2025-07-01	2.2400	2.2400	2.2400	2.2400	-10.400%	1	136	-91.071%
2025-06-27	2.5000	2.5000	2.5000	2.5000	-10.394%	1	137	-92.000%
2025-06-25	2.6800	2.7900	2.6700	2.7900	+8.560%	4	137	-92.832%
2025-06-24	2.5700	2.5700	2.5700	2.5700	-15.461%	2	137	-92.218%
2025-06-23	3.0400	3.0400	3.0400	3.0400	-0.328%	2	137	-93.421%
2025-06-13	2.9400	3.0500	2.9400	3.0500	-6.154%	6	137	-93.443%
2025-06-06	3.2500	3.2500	3.2500	3.2500	-14.474%	2	137	-93.846%
2025-05-09	3.8400	3.8400	3.8000	3.8000	-11.628%	8	138	-94.737%
2025-05-01	4.2700	4.3000	4.2700	4.3000	+23.563%	2	139	-95.349%
2025-04-28	3.4800	3.4800	3.4800	3.4800	-18.118%	1	140	-94.253%
2025-04-23	4.2500	4.2500	4.2500	4.2500	-15.000%	1	140	-95.294%
2025-04-14	5.0300	5.0300	5.0000	5.0000	-7.579%	3	140	-96.000%
2025-04-10	5.4100	5.4100	5.4100	5.4100	-24.861%	1	140	-96.303%
2025-04-08	4.9400	7.2000	4.9400	7.2000	+22.449%	6	140	-97.222%
2025-04-07	5.9100	5.9100	5.8800	5.8800	+2.439%	9	140	-96.599%
2025-04-04	5.7400	5.7400	5.7400	5.7400	+66.377%	10	144	-96.516%
2025-04-03	3.1000	3.4500	3.1000	3.4500	+18.151%	20	139	-94.203%
2025-03-31	2.7000	2.9200	2.7000	2.9200	+28.634%	6	129	-93.151%
2025-03-28	2.2700	2.2700	2.2700	2.2700	-5.021%	2	127	-91.189%
2025-03-27	2.2200	2.3900	2.2200	2.3900	+10.648%	7	127	-91.632%
2025-03-24	2.1500	2.1600	2.1500	2.1600	-9.244%	2	122	-90.741%
2025-03-18	2.1600	2.3800	2.1600	2.3800	-11.194%	2	122	-91.597%
2025-03-13	2.6800	2.6800	2.6800	2.6800	-4.626%	1	120	-92.537%
2025-03-12	2.6600	2.8100	2.6600	2.8100	-6.645%	61	120	-92.883%
2025-03-11	3.0100	3.0100	3.0100	3.0100	+70.056%	1	60	-93.355%
2025-03-10	1.7700	1.7700	1.7700	1.7700	-31.128%	3	59	-88.701%
2025-03-06	2.5700	2.5700	2.5700	2.5700	-11.379%	1	58	-92.218%
2025-03-04	2.9000	2.9000	2.9000	2.9000	+18.852%	1	58	-93.103%
2025-02-28	2.4400	2.4400	2.4400	2.4400	+22.000%	2	58	-91.803%
2025-02-27	2.0300	2.0300	2.0000	2.0000	+12.360%	7	57	-90.000%
2025-02-24	1.7800	1.7800	1.7800	1.7800	+11.250%	1	50	-88.764%
2025-02-12	1.6000	1.6000	1.6000	1.6000	-13.514%	1	50	-87.500%
2025-02-10	1.8500	1.8500	1.8500	1.8500	+2.778%	4	50	-89.189%
2025-02-07	1.8000	1.8000	1.8000	1.8000	0.000%	2	50	-88.889%
2025-02-06	1.4800	1.8100	1.4800	1.8000	-10.000%	5	50	-88.889%
2025-02-04	2.0000	2.0000	2.0000	2.0000	+0.503%	1	47	-90.000%
2025-01-31	2.0000	2.0000	1.9900	1.9900	+13.068%	6	48	-89.950%
2025-01-30	1.7600	1.7600	1.7600	1.7600	-8.333%	1	49	-88.636%
2025-01-23	1.9200	1.9200	1.9200	1.9200	-33.101%	1	49	-89.583%
2025-01-14	2.8700	2.8700	2.8700	2.8700	-2.712%	1	48	-93.031%
2025-01-10	2.9500	2.9500	2.9500	2.9500	-0.673%	2	47	-93.220%
2025-01-02	2.9700	2.9700	2.9700	2.9700	-4.194%	1	46	-93.266%
2024-12-30	3.1000	3.1000	3.1000	3.1000	-13.889%	1	45	-93.548%
2024-12-20	3.3500	3.6000	3.3500	3.6000	-1.370%	13	44	-94.444%
2024-12-19	3.0000	3.6500	3.0000	3.6500	+29.433%	21	31	-94.521%
2024-12-11	2.8900	2.8900	2.8200	2.8200	0.000%	10	10	-92.908%