Dark

QCOM20270115P85
QCOM Jan 15 2027 85.00 Put (QCOM270115P00085000)
option OPRA

EOD

Sep 8, 2026

0.2100-47.500%(-0.1900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.3600	0.3600	0.2100	0.2100	-47.500%	2	1,851	0.000%
2026-08-21	0.4400	0.4400	0.3800	0.4000	-25.926%	21	1,851	-47.500%
2026-08-20	0.4900	0.5600	0.4900	0.5400	+5.882%	21	1,854	-61.111%
2026-08-13	0.5100	0.5100	0.5100	0.5100	-25.000%	1	1,849	-58.824%
2026-08-10	0.6800	0.6800	0.6800	0.6800	-37.615%	1	1,849	-69.118%
2026-08-05	1.1800	1.1800	1.0900	1.0900	-1.802%	5	1,848	-80.734%
2026-08-04	1.2400	1.2400	1.1100	1.1100	-27.451%	2	1,847	-81.081%
2026-08-03	1.5000	1.5300	1.5000	1.5300	+7.746%	2	1,848	-86.275%
2026-07-30	1.7900	1.7900	1.4000	1.4200	-17.442%	7	1,847	-85.211%
2026-07-17	1.8000	1.8200	1.7100	1.7200	+84.946%	21	1,842	-87.791%
2026-07-13	0.9300	0.9300	0.9300	0.9300	-35.862%	1	1,839	-77.419%
2026-07-10	1.4500	1.4500	1.4500	1.4500	-16.667%	1	1,839	-85.517%
2026-07-08	1.7400	1.7400	1.7400	1.7400	+7.407%	1	1,840	-87.931%
2026-07-07	1.6700	1.6700	1.6200	1.6200	-20.976%	8	1,839	-87.037%
2026-07-02	1.9600	2.0500	1.9600	2.0500	+17.816%	9	1,846	-89.756%
2026-07-01	1.5500	1.7400	1.5500	1.7400	+65.714%	36	1,846	-87.931%
2026-06-25	1.0200	1.0500	1.0200	1.0500	-35.185%	3	1,818	-80.000%
2026-06-24	1.7000	1.7000	1.6200	1.6200	0.000%	3	1,821	-87.037%
2026-06-23	1.6200	1.6200	1.6200	1.6200	+28.571%	1	1,819	-87.037%
2026-06-22	1.4000	1.4000	1.2600	1.2600	-10.000%	21	1,818	-83.333%
2026-06-18	1.4000	1.4000	1.4000	1.4000	-44.223%	10	1,817	-85.000%
2026-06-10	2.3000	2.5100	2.3000	2.5100	+11.556%	18	1,817	-91.633%
2026-06-09	1.7200	2.2500	1.7200	2.2500	+38.889%	7	1,812	-90.667%
2026-06-05	1.6200	1.6200	1.6200	1.6200	+13.287%	10	1,812	-87.037%
2026-06-03	1.4300	1.4300	1.4300	1.4300	0.000%	1	1,802	-85.315%
2026-06-01	1.4500	1.5000	1.4300	1.4300	+27.679%	13	1,802	-85.315%
2026-05-28	1.1200	1.1200	1.1200	1.1200	+28.736%	5	1,802	-81.250%
2026-05-27	0.8700	0.8700	0.8700	0.8700	-17.925%	2	1,802	-75.862%
2026-05-21	1.0600	1.0600	1.0600	1.0600	+1.923%	7	1,802	-80.189%
2026-05-20	1.0400	1.0400	1.0400	1.0400	-13.333%	400	1,802	-79.808%
2026-05-18	1.2000	1.2000	1.2000	1.2000	+9.091%	2	2,195	-82.500%
2026-05-15	1.1000	1.1000	0.9900	1.1000	+15.789%	6	2,195	-80.909%
2026-05-14	0.9500	0.9500	0.9500	0.9500	+11.765%	2	2,192	-77.895%
2026-05-12	0.8500	0.8500	0.8500	0.8500	+7.595%	2	2,194	-75.294%
2026-05-11	0.7400	0.8700	0.7400	0.7900	-24.038%	53	2,194	-73.418%
2026-05-05	1.0800	1.0800	1.0400	1.0400	+6.122%	2	2,193	-79.808%
2026-05-01	0.9800	0.9800	0.9800	0.9800	+10.112%	1	2,192	-78.571%
2026-04-30	0.8900	0.8900	0.8900	0.8900	-51.630%	1	2,192	-76.404%
2026-04-28	1.9200	1.9200	1.7600	1.8400	-37.627%	38	2,192	-88.587%
2026-04-13	3.0200	3.1500	2.9500	2.9500	-1.667%	8	2,199	-92.881%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-10.448%	1	2,198	-93.000%
2026-04-09	3.3500	3.3500	3.3500	3.3500	-1.471%	2	2,197	-93.731%
2026-04-08	3.4000	3.4000	3.4000	3.4000	-6.849%	2	2,195	-93.824%
2026-04-07	3.6500	3.6500	3.6500	3.6500	+2.817%	2	2,193	-94.247%
2026-04-06	3.5500	3.5500	3.5500	3.5500	+2.899%	2	2,191	-94.085%
2026-04-02	3.4500	3.4500	3.4500	3.4500	-2.817%	13	2,199	-93.913%
2026-03-30	3.5500	3.5500	3.5500	3.5500	0.000%	1	2,199	-94.085%
2026-03-27	3.5500	3.6000	3.5000	3.5500	+12.698%	10	2,199	-94.085%
2026-03-25	3.1400	3.1500	3.1400	3.1500	-4.545%	2	2,195	-93.333%
2026-03-20	3.3900	3.4000	3.3000	3.3000	-5.714%	8	2,196	-93.636%
2026-03-13	3.4500	3.5000	3.4500	3.5000	+13.636%	2	2,188	-94.000%
2026-03-12	3.0800	3.0800	3.0800	3.0800	+7.317%	1	2,187	-93.182%
2026-03-06	2.8700	2.8700	2.8700	2.8700	+7.895%	8	2,186	-92.683%
2026-03-05	2.6600	2.6600	2.6600	2.6600	+34.343%	11	2,178	-92.105%
2026-02-17	1.9700	1.9800	1.9700	1.9800	-25.843%	50	2,167	-89.394%
2026-02-13	2.5100	2.6700	2.5100	2.6700	+12.658%	683	1,606	-92.135%
2026-02-10	2.3700	2.3700	2.3700	2.3700	+3.043%	5	1,606	-91.139%
2026-02-06	2.3000	2.3000	2.3000	2.3000	+11.111%	1	1,601	-90.870%
2026-02-04	2.0700	2.0700	2.0700	2.0700	+8.947%	1	1,602	-89.855%
2026-02-03	1.9000	1.9000	1.9000	1.9000	+27.517%	100	1,601	-88.947%
2026-01-13	1.5000	1.5000	1.4900	1.4900	-12.865%	300	1,501	-85.906%
2025-12-02	1.7100	1.7100	1.7100	1.7100	+25.735%	1	1,201	-87.719%
2025-11-11	1.4700	1.4700	1.3600	1.3600	-12.258%	2	1,203	-84.559%
2025-11-10	1.7000	1.7000	1.5500	1.5500	-26.887%	3	1,203	-86.452%
2025-10-13	2.1200	2.1200	2.1200	2.1200	+11.579%	1	1,200	-90.094%
2025-08-18	1.7700	1.9000	1.7700	1.9000	-2.564%	2	1,200	-88.947%
2025-08-15	1.9500	1.9500	1.9500	1.9500	-22.619%	1	1,201	-89.231%
2025-07-31	2.5200	2.5200	2.5200	2.5200	+31.250%	10	1,202	-91.667%
2025-07-29	1.9200	1.9200	1.9200	1.9200	-8.571%	1	1,192	-89.063%
2025-07-28	2.1000	2.1000	2.1000	2.1000	-19.540%	2	1,192	-90.000%
2025-07-10	2.5900	2.6100	2.5900	2.6100	+2.353%	2	1,190	-91.954%
2025-07-07	2.5500	2.5500	2.5500	2.5500	-16.393%	1	1,190	-91.765%
2025-06-27	3.0500	3.0500	3.0500	3.0500	-21.795%	1	1,191	-93.115%
2025-06-06	3.9000	3.9000	3.9000	3.9000	-13.333%	2	1,191	-94.615%
2025-06-02	4.5500	4.5500	4.5000	4.5000	-3.846%	2	1,191	-95.333%
2025-05-09	4.6800	4.6800	4.6800	4.6800	-10.000%	2	1,192	-95.513%
2025-05-05	5.2000	5.2000	5.2000	5.2000	+0.775%	25	1,192	-95.962%
2025-05-01	5.1000	5.1600	5.1000	5.1600	+14.922%	3	1,217	-95.930%
2025-04-29	4.4900	4.4900	4.4900	4.4900	+3.218%	1	1,217	-95.323%
2025-04-28	4.1000	4.3500	4.1000	4.3500	-0.229%	2	1,216	-95.172%
2025-04-25	4.2800	4.3600	4.2700	4.3600	-20.727%	1,000	1,167	-95.183%
2025-04-14	6.0000	6.0000	5.5000	5.5000	-31.250%	3	717	-96.182%
2025-04-09	8.0000	8.0000	8.0000	8.0000	-8.571%	20	714	-97.375%
2025-04-08	6.2400	8.7500	6.2400	8.7500	+13.636%	21	694	-97.600%
2025-04-07	7.7000	7.7000	7.7000	7.7000	+8.298%	20	673	-97.273%
2025-04-04	6.1000	7.1100	6.1000	7.1100	+42.200%	16	653	-97.046%
2025-04-03	5.0000	5.0000	5.0000	5.0000	+38.889%	600	654	-95.800%
2025-03-31	3.6000	3.6000	3.5500	3.6000	+8.108%	3	76	-94.167%
2025-03-28	3.3800	3.3800	3.3300	3.3300	+8.469%	8	75	-93.694%
2025-03-21	2.6000	3.0700	2.6000	3.0700	+2.333%	4	75	-93.160%
2025-03-19	3.0000	3.0000	3.0000	3.0000	-1.961%	1	74	-93.000%
2025-03-18	3.0600	3.0600	3.0600	3.0600	-13.314%	1	73	-93.137%
2025-03-04	3.5300	3.5300	3.5300	3.5300	+35.769%	10	72	-94.051%
2025-02-27	2.4500	2.6000	2.4500	2.6000	+6.122%	2	82	-91.923%
2025-02-25	2.4500	2.4500	2.4500	2.4500	+4.255%	1	80	-91.429%
2025-02-24	2.3500	2.3500	2.3500	2.3500	+11.905%	1	79	-91.064%
2025-02-05	2.1000	2.1000	2.1000	2.1000	-31.373%	2	78	-90.000%
2025-01-15	3.0600	3.0600	3.0600	3.0600	-18.400%	7	76	-93.137%
2025-01-03	3.7500	3.7500	3.7500	3.7500	-1.832%	4	83	-94.400%
2024-12-12	3.8200	3.8200	3.8200	3.8200	+1.867%	1	85	-94.503%
2024-12-09	3.7500	3.7500	3.7500	3.7500	+1.078%	1	84	-94.400%
2024-12-06	3.7100	3.7100	3.7100	3.7100	+7.536%	20	85	-94.340%
2024-11-29	3.4500	3.4500	3.4500	3.4500	-15.854%	4	75	-93.913%
2024-11-21	4.1000	4.1000	4.1000	4.1000	+1.235%	1	72	-94.878%
2024-11-13	4.0500	4.0500	4.0500	4.0500	+11.878%	1	72	-94.815%
2024-11-08	3.5500	3.6200	3.5500	3.6200	+2.841%	6	72	-94.199%
2024-11-07	3.5200	3.5200	3.5200	3.5200	-8.571%	1	69	-94.034%
2024-11-06	3.8500	3.8500	3.8500	3.8500	-11.899%	3	70	-94.545%
2024-11-04	4.3700	4.3700	4.3700	4.3700	-6.022%	5	73	-95.195%
2024-10-31	4.6500	4.6500	4.6500	4.6500	+1.087%	50	68	-95.484%
2024-10-30	4.2000	4.6000	4.2000	4.6000	-2.128%	7	18	-95.435%
2024-10-23	4.7000	4.7000	4.7000	4.7000	0.000%	2	13	-95.532%
2024-10-21	4.3000	4.7000	4.3000	4.7000	+13.253%	4	11	-95.532%
2024-10-14	4.1500	4.1500	4.1500	4.1500	-8.991%	1	7	-94.940%
2024-10-10	4.5600	4.5600	4.5600	4.5600	-0.870%	2	7	-95.395%
2024-10-09	4.6000	4.6000	4.6000	4.6000	-3.158%	1	5	-95.435%
2024-10-07	4.7500	4.7500	4.7500	4.7500	-1.042%	1	5	-95.579%
2024-10-04	4.5500	4.8000	4.5500	4.8000	-2.041%	6	6	-95.625%
2024-10-02	4.9000	4.9000	4.9000	4.9000	-4.854%	1	5	-95.714%
2024-10-01	5.0000	5.1500	5.0000	5.1500	+10.753%	4	6	-95.922%
2024-09-26	4.6500	4.6500	4.6500	4.6500	-8.824%	1	2	-95.484%
2024-09-24	5.1000	5.1000	5.1000	5.1000	0.000%	1	1	-95.882%