Dark

QCOM20270115P95
QCOM Jan 15 2027 95.00 Put (QCOM270115P00095000)
option OPRA

EOD

Sep 10, 2026

0.4300+7.500%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4300	0.4300	0.4300	0.4300	+7.500%	10	606	0.000%
2026-09-09	0.4000	0.4000	0.4000	0.4000	+8.108%	3	596	+7.500%
2026-09-04	0.4300	0.4300	0.3700	0.3700	-32.727%	2	594	+16.216%
2026-09-03	0.5500	0.5500	0.5500	0.5500	0.000%	1	594	-21.818%
2026-09-02	0.5500	0.5500	0.5500	0.5500	+14.583%	2	595	-21.818%
2026-09-01	0.4800	0.4800	0.4800	0.4800	+4.348%	1	595	-10.417%
2026-08-31	0.5500	0.5500	0.4600	0.4600	-20.690%	12	595	-6.522%
2026-08-28	0.5800	0.5800	0.5800	0.5800	-15.942%	7	607	-25.862%
2026-08-27	0.6900	0.6900	0.6900	0.6900	+13.115%	1	610	-37.681%
2026-08-26	0.6400	0.6400	0.6100	0.6100	-16.438%	7	609	-29.508%
2026-08-25	0.7300	0.7300	0.7300	0.7300	-2.667%	2	612	-41.096%
2026-08-24	0.9500	0.9500	0.7500	0.7500	-16.667%	11	610	-42.667%
2026-08-18	1.0300	1.0400	0.9000	0.9000	-3.226%	5	604	-52.222%
2026-08-14	1.0000	1.0000	0.9300	0.9300	-11.429%	6	604	-53.763%
2026-08-13	1.0500	1.0500	1.0500	1.0500	+5.000%	1	608	-59.048%
2026-08-12	1.0000	1.0000	1.0000	1.0000	-13.043%	100	607	-57.000%
2026-08-11	1.1300	1.1500	1.1100	1.1500	-21.769%	77	507	-62.609%
2026-08-07	1.4700	1.4700	1.4700	1.4700	-29.665%	2	442	-70.748%
2026-08-04	2.1900	2.1900	2.0900	2.0900	-27.431%	4	444	-79.426%
2026-08-03	2.9000	2.9000	2.8800	2.8800	+2.491%	2	445	-85.069%
2026-07-31	2.8100	2.8100	2.8100	2.8100	+11.067%	1	444	-84.698%
2026-07-30	3.0200	3.0200	2.4300	2.5300	+6.751%	4	444	-83.004%
2026-07-29	2.6400	2.6600	2.3000	2.3700	-13.504%	4	444	-81.857%
2026-07-21	2.6100	2.7400	2.6100	2.7400	+11.837%	6	445	-84.307%
2026-07-15	2.4500	2.4500	2.4500	2.4500	+7.930%	1	449	-82.449%
2026-07-10	2.4300	2.4300	2.2700	2.2700	-8.468%	8	449	-81.057%
2026-07-09	2.4800	2.4800	2.4800	2.4800	-5.344%	1	444	-82.661%
2026-07-07	2.6900	2.6900	2.5600	2.6200	+1.158%	8	444	-83.588%
2026-07-06	2.5900	2.5900	2.5900	2.5900	-17.252%	1	444	-83.398%
2026-07-02	3.1500	3.1500	3.1300	3.1300	+24.206%	2	443	-86.262%
2026-07-01	2.5200	2.5200	2.5200	2.5200	-4.906%	1	443	-82.937%
2026-06-30	2.6100	2.6500	2.6100	2.6500	+6.000%	11	443	-83.774%
2026-06-26	2.5000	2.5000	2.5000	2.5000	-7.749%	1	442	-82.800%
2026-06-24	2.7100	2.7100	2.6900	2.7100	+39.691%	10	442	-84.133%
2026-06-18	2.1000	2.1000	1.9400	1.9400	-8.920%	2	440	-77.835%
2026-06-16	2.0000	2.1300	2.0000	2.1300	-44.675%	2	440	-79.812%
2026-06-11	3.8500	3.8500	3.8500	3.8500	+4.054%	2	439	-88.831%
2026-06-10	3.5000	3.7000	3.5000	3.7000	+15.625%	2	437	-88.378%
2026-06-09	3.2500	3.2500	3.1500	3.2000	+119.178%	3	435	-86.563%
2026-05-22	2.3100	2.3100	1.4600	1.4600	-10.976%	3	432	-70.548%
2026-05-21	1.6400	1.6400	1.6400	1.6400	+2.500%	3	432	-73.780%
2026-05-18	1.6000	1.6000	1.6000	1.6000	+18.519%	3	432	-73.125%
2026-05-13	1.3500	1.3500	1.3500	1.3500	+32.353%	1	432	-68.148%
2026-05-12	1.0200	1.0200	1.0200	1.0200	-34.615%	5	434	-57.843%
2026-05-08	1.5500	1.5600	0.8100	1.5600	+20.000%	9	434	-72.436%
2026-05-04	1.3000	1.3000	1.3000	1.3000	-10.959%	1	433	-66.923%
2026-05-01	1.4600	1.4600	1.4600	1.4600	+2.098%	1	433	-70.548%
2026-04-30	1.3300	1.4300	1.3300	1.4300	-30.244%	2	433	-69.930%
2026-04-29	2.0500	2.0500	2.0500	2.0500	-31.894%	1	435	-79.024%
2026-04-24	2.6300	3.2300	2.6300	3.0100	-12.245%	5	435	-85.714%
2026-04-17	3.5000	3.5000	3.4100	3.4300	-10.909%	98	435	-87.464%
2026-04-16	3.7500	3.8500	3.7200	3.8500	-14.444%	37	337	-88.831%
2026-04-14	4.5000	4.5000	4.5000	4.5000	-6.250%	2	320	-90.444%
2026-04-13	4.8000	4.8000	4.8000	4.8000	-1.031%	1	320	-91.042%
2026-04-10	4.8500	4.8500	4.8500	4.8500	-3.194%	1	320	-91.134%
2026-04-09	5.0000	5.1000	5.0000	5.0100	-2.907%	96	320	-91.417%
2026-04-08	5.2000	5.2000	5.1600	5.1600	-10.261%	12	254	-91.667%
2026-04-07	5.8000	5.8500	5.7500	5.7500	+3.604%	4	244	-92.522%
2026-04-06	5.1100	5.5500	5.1100	5.5500	+5.313%	3	242	-92.252%
2026-04-02	5.3000	5.3000	5.2700	5.2700	+3.333%	2	242	-91.841%
2026-03-27	5.1000	5.1000	5.1000	5.1000	-1.923%	3	242	-91.569%
2026-03-23	5.2000	5.2000	5.2000	5.2000	+6.122%	1	242	-91.731%
2026-03-20	4.9000	4.9000	4.9000	4.9000	-2.000%	4	241	-91.224%
2026-03-18	5.0000	5.0000	5.0000	5.0000	0.000%	2	237	-91.400%
2026-03-12	5.0000	5.0000	5.0000	5.0000	+14.943%	1	235	-91.400%
2026-03-06	4.3500	4.3500	4.3500	4.3500	+7.407%	4	234	-90.115%
2026-03-05	4.0500	4.0500	4.0500	4.0500	+7.427%	7	234	-89.383%
2026-02-27	3.6000	3.7700	3.6000	3.7700	-8.049%	28	234	-88.594%
2026-02-13	4.1000	4.1000	4.1000	4.1000	+5.128%	6	223	-89.512%
2026-02-12	4.0000	4.0000	3.9000	3.9000	-15.401%	3	223	-88.974%
2026-02-05	4.4300	4.6100	4.2000	4.6100	+44.063%	8	221	-90.672%
2026-02-04	3.2000	3.2000	3.2000	3.2000	+11.111%	1	214	-86.563%
2026-01-29	2.8800	2.8800	2.8800	2.8800	+1.767%	3	213	-85.069%
2026-01-28	2.8600	2.8800	2.8200	2.8300	+2.536%	39	210	-84.806%
2026-01-26	2.7600	2.7600	2.7600	2.7600	+21.053%	1	183	-84.420%
2026-01-13	2.2800	2.2800	2.2800	2.2800	+34.911%	3	182	-81.140%
2026-01-06	1.6900	1.6900	1.6900	1.6900	-11.053%	1	182	-74.556%
2026-01-05	1.9000	1.9000	1.9000	1.9000	-5.000%	1	181	-77.368%
2025-12-24	2.0000	2.0000	2.0000	2.0000	-31.034%	1	181	-78.500%
2025-11-19	2.9000	2.9000	2.9000	2.9000	+30.045%	1	181	-85.172%
2025-11-11	2.2600	2.3000	2.2300	2.2300	+6.699%	4	180	-80.717%
2025-10-28	2.0900	2.0900	2.0900	2.0900	-18.359%	1	180	-79.426%
2025-10-23	2.5300	2.6300	2.5100	2.5600	-26.857%	6	179	-83.203%
2025-10-10	3.5000	3.5000	3.5000	3.5000	+48.936%	9	179	-87.714%
2025-09-30	2.3500	2.3500	2.3500	2.3500	+2.174%	1	188	-81.702%
2025-09-16	2.3000	2.3000	2.3000	2.3000	-11.538%	2	188	-81.304%
2025-09-11	2.6000	2.6000	2.6000	2.6000	-13.333%	2	189	-83.462%
2025-09-03	2.9000	3.0000	2.9000	3.0000	+7.143%	2	191	-85.667%
2025-08-13	2.8000	2.8000	2.8000	2.8000	-13.846%	1	189	-84.643%
2025-08-12	3.2500	3.2500	3.2500	3.2500	-8.964%	50	189	-86.769%
2025-08-11	3.5700	3.5700	3.5700	3.5700	-11.194%	1	141	-87.955%
2025-08-06	4.0200	4.0200	4.0200	4.0200	+0.500%	1	142	-89.303%
2025-08-01	4.0000	4.0000	4.0000	4.0000	+4.712%	2	141	-89.250%
2025-07-31	3.6000	3.8200	3.6000	3.8200	+10.086%	13	139	-88.743%
2025-07-23	3.4000	3.4700	3.4000	3.4700	-13.250%	2	138	-87.608%
2025-07-07	3.8000	4.0000	3.8000	4.0000	-14.894%	2	139	-89.250%
2025-06-24	4.7000	4.7000	4.7000	4.7000	-3.093%	2	140	-90.851%
2025-06-23	4.6300	4.8500	4.6300	4.8500	-3.000%	3	142	-91.134%
2025-06-13	5.0000	5.0000	5.0000	5.0000	+2.041%	2	144	-91.400%
2025-06-10	4.6500	4.9000	4.6500	4.9000	-10.092%	2	143	-91.224%
2025-05-20	5.4500	5.4500	5.4500	5.4500	-23.562%	1	143	-92.110%
2025-05-07	7.1300	7.1300	7.1300	7.1300	-1.247%	1	144	-93.969%
2025-05-01	7.3500	7.3500	7.2200	7.2200	+16.828%	4	145	-94.044%
2025-04-28	6.0500	6.1800	6.0500	6.1800	-3.438%	2	142	-93.042%
2025-04-24	6.5900	6.5900	6.4000	6.4000	-22.236%	2	142	-93.281%
2025-04-08	8.2300	8.2300	8.2300	8.2300	-32.263%	1	142	-94.775%
2025-04-07	12.1500	12.1500	12.1500	12.1500	+91.339%	1	141	-96.461%
2025-04-03	6.3500	6.3500	6.3500	6.3500	+28.283%	1	141	-93.228%
2025-04-02	4.9000	4.9500	4.8500	4.9500	+1.434%	3	140	-91.313%
2025-03-28	4.9300	4.9300	4.8500	4.8800	+10.909%	8	140	-91.189%
2025-03-20	4.4000	4.4000	4.4000	4.4000	-9.651%	9	140	-90.227%
2025-03-12	4.8700	4.8700	4.8700	4.8700	+2.526%	60	131	-91.170%
2025-03-07	4.7500	4.7500	4.7000	4.7500	-1.042%	14	117	-90.947%
2025-03-05	4.8000	4.8000	4.8000	4.8000	-4.192%	1	117	-91.042%
2025-03-04	5.0100	5.0100	5.0100	5.0100	+15.172%	2	117	-91.417%
2025-03-03	4.3500	4.3500	4.3500	4.3500	+22.535%	1	117	-90.115%
2025-02-24	3.5100	3.5500	3.5100	3.5500	+16.013%	3	116	-87.887%
2025-02-12	3.0600	3.0600	3.0600	3.0600	-9.199%	1	113	-85.948%
2025-01-23	3.3700	3.3700	3.3700	3.3700	-25.934%	1	112	-87.240%
2025-01-15	4.5500	4.5500	4.5500	4.5500	-10.256%	1	111	-90.549%
2025-01-14	5.0700	5.0700	5.0700	5.0700	-6.111%	1	111	-91.519%
2024-11-15	5.4000	5.4000	5.4000	5.4000	-16.923%	16	110	-92.037%
2024-10-31	6.5000	6.5000	6.5000	6.5000	0.000%	99	102	-93.385%
2024-10-07	6.5000	6.5000	6.5000	6.5000	-9.091%	2	3	-93.385%
2024-10-01	7.1500	7.1500	7.1500	7.1500	0.000%	1	1	-93.986%