Dark

QCOM20270617P100
QCOM Jun 17 2027 100.00 Put (QCOM270617P00100000)
option OPRA

EOD

Jul 27, 2026

6.30-3.817%(-0.25)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.5000	6.5000	6.3000	6.3000	-3.817%	90	1,040	0.000%
2026-07-24	6.5500	6.5500	6.5500	6.5500	-5.072%	30	980	-3.817%
2026-07-23	6.9000	6.9000	6.9000	6.9000	-10.273%	1	950	-8.696%
2026-07-16	7.6900	7.6900	7.6900	7.6900	+11.449%	1	949	-18.075%
2026-07-15	6.9000	6.9000	6.9000	6.9000	-5.738%	1	949	-8.696%
2026-07-14	6.6000	7.3200	6.6000	7.3200	+13.488%	33	948	-13.934%
2026-07-09	6.4000	6.4600	6.4000	6.4500	-7.857%	29	915	-2.326%
2026-07-08	7.0000	7.0000	7.0000	7.0000	-4.762%	1	923	-10.000%
2026-07-07	7.3500	7.3500	7.3500	7.3500	+2.083%	6	924	-14.286%
2026-07-06	7.2000	7.2000	7.2000	7.2000	-12.195%	2	924	-12.500%
2026-07-02	8.2600	8.2600	8.2000	8.2000	+18.841%	2	920	-23.171%
2026-07-01	6.9000	6.9000	6.9000	6.9000	-4.167%	1	920	-8.696%
2026-06-30	7.2000	7.2000	7.2000	7.2000	+2.128%	1	919	-12.500%
2026-06-29	7.0000	7.0500	6.8500	7.0500	-6.000%	555	918	-10.638%
2026-06-26	7.5000	7.5000	7.5000	7.5000	+32.743%	1	1,364	-16.000%
2026-06-25	5.6500	5.6500	5.6500	5.6500	+2.727%	1	1,363	+11.504%
2026-06-18	5.5000	5.5000	5.5000	5.5000	-8.333%	1	1,362	+14.545%
2026-06-16	5.4000	6.0000	5.2500	6.0000	0.000%	7	1,362	+5.000%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-18.919%	1	1,357	+5.000%
2026-06-11	7.4000	7.4000	7.4000	7.4000	-12.218%	8	1,357	-14.865%
2026-06-10	7.8000	8.4300	7.8000	8.4300	+24.889%	12	1,365	-25.267%
2026-06-09	6.7500	6.7500	6.7500	6.7500	+22.727%	5	1,355	-6.667%
2026-06-05	5.5000	5.5000	5.5000	5.5000	+10.000%	5	1,355	+14.545%
2026-06-02	4.9500	5.0000	4.9500	5.0000	-7.407%	2	1,355	+26.000%
2026-05-27	5.1500	5.4000	4.8500	5.4000	+49.171%	17	1,355	+16.667%
2026-05-26	4.2500	4.2500	3.6200	3.6200	-26.273%	22	1,352	+74.033%
2026-05-20	4.9100	4.9100	4.9100	4.9100	+10.835%	1	1,330	+28.310%
2026-05-19	4.4300	4.4300	4.4300	4.4300	+16.579%	2	1,330	+42.212%
2026-05-14	3.6500	3.8000	3.6500	3.8000	+20.253%	2	1,330	+65.789%
2026-05-13	3.1600	3.1600	3.1600	3.1600	-12.222%	1	1,318	+99.367%
2026-05-12	3.6000	3.6000	3.6000	3.6000	0.000%	3	1,318	+75.000%
2026-05-01	3.5000	3.6000	3.3000	3.6000	-6.005%	16	1,318	+75.000%
2026-04-30	3.8300	3.8300	3.8300	3.8300	-30.364%	1	1,318	+64.491%
2026-04-29	5.6500	5.6500	5.5000	5.5000	-8.940%	2	1,319	+14.545%
2026-04-28	7.0500	7.0500	6.0000	6.0400	-6.357%	60	1,319	+4.305%
2026-04-24	6.4500	6.4500	6.4500	6.4500	-7.857%	1	1,267	-2.326%
2026-04-22	6.9500	7.0000	6.9500	7.0000	+3.704%	3	1,266	-10.000%
2026-04-20	6.8500	6.8500	6.7500	6.7500	+3.369%	503	1,267	-6.667%
2026-04-17	6.5300	6.5300	6.5300	6.5300	-14.192%	1	767	-3.522%
2026-04-16	7.6600	7.6600	7.6100	7.6100	-15.444%	2	766	-17.214%
2026-04-08	9.0000	9.0000	9.0000	9.0000	+1.124%	1	765	-30.000%
2026-04-07	8.9000	8.9000	8.9000	8.9000	-5.319%	1	764	-29.213%
2026-04-02	9.4000	9.4000	9.4000	9.4000	+9.942%	5	768	-32.979%
2026-04-01	9.1400	9.1400	8.5500	8.5500	-10.000%	11	768	-26.316%
2026-03-31	9.5000	9.5000	9.5000	9.5000	+9.573%	2	757	-33.684%
2026-03-27	8.6800	8.8000	8.6700	8.6700	+2.000%	7	759	-27.336%
2026-03-26	8.5000	8.5000	8.5000	8.5000	-0.817%	1	764	-25.882%
2026-03-20	8.5700	8.5700	8.5700	8.5700	-2.169%	1	763	-26.488%
2026-03-18	8.7600	8.7600	8.7600	8.7600	+1.272%	2	762	-28.082%
2026-03-16	8.6500	8.7000	8.6500	8.6500	+6.005%	80	762	-27.168%
2026-03-11	8.1600	8.1600	8.1600	8.1600	+3.949%	10	682	-22.794%
2026-03-09	8.0400	8.0400	7.8500	7.8500	-0.633%	2	672	-19.745%
2026-03-06	7.9000	7.9000	7.9000	7.9000	+7.483%	10	673	-20.253%
2026-03-05	7.3300	7.4000	7.3300	7.3500	+2.797%	201	663	-14.286%
2026-03-04	7.1500	7.1500	7.1500	7.1500	+3.623%	1	462	-11.888%
2026-02-27	6.9000	6.9000	6.9000	6.9000	+1.920%	1	461	-8.696%
2026-02-12	6.7700	6.7700	6.7700	6.7700	-5.182%	2	461	-6.942%
2026-02-06	7.1400	7.1400	7.1400	7.1400	-4.673%	5	459	-11.765%
2026-02-05	7.0000	7.7300	7.0000	7.4900	+41.321%	28	454	-15.888%
2026-02-02	5.3000	5.3000	5.3000	5.3000	-4.505%	280	428	+18.868%
2026-01-30	5.6500	5.6500	5.5500	5.5500	+7.767%	41	148	+13.514%
2026-01-22	5.1500	5.1500	5.1500	5.1500	0.000%	5	107	+22.330%
2026-01-21	5.1500	5.2000	5.1500	5.1500	+8.193%	27	102	+22.330%
2026-01-16	4.7000	4.7600	4.6800	4.7600	-14.234%	3	81	+32.353%
2025-11-19	5.5000	5.5500	5.5000	5.5500	+23.333%	2	81	+13.514%
2025-10-23	4.4500	4.5000	4.4500	4.5000	-25.000%	57	80	+40.000%
2025-10-10	6.0000	6.0000	6.0000	6.0000	+61.725%	3	23	+5.000%
2025-10-03	3.7100	3.7100	3.7100	3.7100	-6.549%	1	20	+69.811%
2025-09-25	3.9700	3.9700	3.9700	3.9700	+1.795%	1	19	+58.690%
2025-09-18	3.9000	3.9000	3.9000	3.9000	-3.941%	1	19	+61.538%
2025-09-16	4.1500	4.1500	4.0600	4.0600	-12.688%	2	19	+55.172%
2025-09-05	4.6500	4.6500	4.6500	4.6500	-9.709%	4	20	+35.484%
2025-09-02	5.1500	5.1500	5.1500	5.1500	+3.622%	1	20	+22.330%
2025-08-25	4.9700	4.9700	4.9700	4.9700	+2.263%	1	20	+26.761%
2025-08-22	4.8600	4.8600	4.8600	4.8600	-4.706%	1	19	+29.630%
2025-08-19	5.1000	5.1000	5.1000	5.1000	+3.030%	1	19	+23.529%
2025-08-15	5.0000	5.0000	4.9500	4.9500	+1.020%	2	18	+27.273%
2025-08-14	4.9000	4.9000	4.9000	4.9000	-2.000%	1	19	+28.571%
2025-08-13	5.0000	5.0000	5.0000	5.0000	-7.236%	2	19	+26.000%
2025-08-12	5.4500	5.4500	5.3900	5.3900	-11.639%	6	19	+16.883%
2025-08-08	6.1000	6.1000	6.1000	6.1000	+1.667%	1	15	+3.279%
2025-08-06	6.0000	6.0000	6.0000	6.0000	-5.512%	2	15	+5.000%
2025-08-01	6.4000	6.4000	6.3500	6.3500	+15.455%	2	13	-0.787%
2025-07-31	5.6000	6.4000	5.3000	5.5000	+6.796%	10	11	+14.545%
2025-07-30	5.1500	5.1500	5.1500	5.1500	+5.102%	1	4	+22.330%
2025-07-29	4.9000	4.9000	4.9000	4.9000	-14.783%	1	4	+28.571%
2025-07-24	5.8800	5.8800	5.7500	5.7500	-8.730%	2	3	+9.565%
2025-07-18	6.3000	6.3000	6.3000	6.3000	-3.817%	1	2	0.000%
2025-07-17	6.6200	6.6200	6.5500	6.5500	0.000%	2	0	-3.817%