Dark

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

EOD

Sep 10, 2026

2.58-7.194%(-0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.6500	2.6500	2.5600	2.5800	-7.194%	4	1,315	0.000%
2026-09-08	2.7800	2.7800	2.7800	2.7800	+1.091%	1	1,317	-7.194%
2026-09-04	2.7500	2.7500	2.7500	2.7500	0.000%	1	1,318	-6.182%
2026-09-03	2.9200	2.9200	2.7500	2.7500	-5.822%	12	1,318	-6.182%
2026-09-02	2.9200	2.9200	2.9200	2.9200	-7.302%	2	1,330	-11.644%
2026-09-01	3.1800	3.1800	3.1500	3.1500	+3.279%	11	1,332	-18.095%
2026-08-31	3.0500	3.0500	3.0500	3.0500	-12.857%	8	1,321	-15.410%
2026-08-27	3.4200	3.5000	3.4200	3.5000	-2.507%	9	1,321	-26.286%
2026-08-26	3.8000	3.8000	3.5900	3.5900	-10.250%	15	1,314	-28.134%
2026-08-25	3.9800	4.0000	3.9800	4.0000	-3.614%	11	1,302	-35.500%
2026-08-24	4.2000	4.2000	4.1500	4.1500	-5.682%	10	1,291	-37.831%
2026-08-18	4.4000	4.4000	4.4000	4.4000	+7.317%	6	1,289	-41.364%
2026-08-17	4.2500	4.2500	4.1000	4.1000	-7.865%	26	1,283	-37.073%
2026-08-14	4.5500	4.5500	4.4500	4.4500	-1.111%	14	1,276	-42.022%
2026-08-13	4.5800	4.5800	4.5000	4.5000	+1.124%	7	1,269	-42.667%
2026-08-12	4.4500	4.4500	4.4500	4.4500	-10.101%	102	1,264	-42.022%
2026-08-11	4.9000	5.1000	4.8500	4.9500	-6.604%	25	1,285	-47.879%
2026-08-10	5.3500	5.3500	5.3000	5.3000	-1.852%	106	1,271	-51.321%
2026-08-07	5.3200	5.4000	5.3200	5.4000	-13.600%	6	1,165	-52.222%
2026-08-06	6.5000	6.5000	6.2500	6.2500	-6.015%	80	1,161	-58.720%
2026-08-05	6.6000	6.8000	6.6000	6.6500	+9.016%	40	1,128	-61.203%
2026-08-04	6.5000	6.5000	6.1000	6.1000	-18.667%	2	1,093	-57.705%
2026-08-03	8.0000	8.0000	7.5000	7.5000	-1.961%	51	1,091	-65.600%
2026-07-31	7.9000	7.9000	7.6000	7.6500	+2.823%	33	1,093	-66.275%
2026-07-30	7.8200	7.8200	6.6000	7.4400	+3.477%	57	1,084	-65.323%
2026-07-29	6.8500	7.3500	6.8500	7.1900	+4.354%	41	1,051	-64.117%
2026-07-28	6.8900	6.8900	6.8900	6.8900	+9.365%	1	1,040	-62.554%
2026-07-27	6.5000	6.5000	6.3000	6.3000	-3.817%	90	1,040	-59.048%
2026-07-24	6.5500	6.5500	6.5500	6.5500	-5.072%	30	980	-60.611%
2026-07-23	6.9000	6.9000	6.9000	6.9000	-10.273%	1	950	-62.609%
2026-07-16	7.6900	7.6900	7.6900	7.6900	+11.449%	1	949	-66.450%
2026-07-15	6.9000	6.9000	6.9000	6.9000	-5.738%	1	949	-62.609%
2026-07-14	6.6000	7.3200	6.6000	7.3200	+13.488%	33	948	-64.754%
2026-07-09	6.4000	6.4600	6.4000	6.4500	-7.857%	29	915	-60.000%
2026-07-08	7.0000	7.0000	7.0000	7.0000	-4.762%	1	923	-63.143%
2026-07-07	7.3500	7.3500	7.3500	7.3500	+2.083%	6	924	-64.898%
2026-07-06	7.2000	7.2000	7.2000	7.2000	-12.195%	2	924	-64.167%
2026-07-02	8.2600	8.2600	8.2000	8.2000	+18.841%	2	920	-68.537%
2026-07-01	6.9000	6.9000	6.9000	6.9000	-4.167%	1	920	-62.609%
2026-06-30	7.2000	7.2000	7.2000	7.2000	+2.128%	1	919	-64.167%
2026-06-29	7.0000	7.0500	6.8500	7.0500	-6.000%	555	918	-63.404%
2026-06-26	7.5000	7.5000	7.5000	7.5000	+32.743%	1	1,364	-65.600%
2026-06-25	5.6500	5.6500	5.6500	5.6500	+2.727%	1	1,363	-54.336%
2026-06-18	5.5000	5.5000	5.5000	5.5000	-8.333%	1	1,362	-53.091%
2026-06-16	5.4000	6.0000	5.2500	6.0000	0.000%	7	1,362	-57.000%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-18.919%	1	1,357	-57.000%
2026-06-11	7.4000	7.4000	7.4000	7.4000	-12.218%	8	1,357	-65.135%
2026-06-10	7.8000	8.4300	7.8000	8.4300	+24.889%	12	1,365	-69.395%
2026-06-09	6.7500	6.7500	6.7500	6.7500	+22.727%	5	1,355	-61.778%
2026-06-05	5.5000	5.5000	5.5000	5.5000	+10.000%	5	1,355	-53.091%
2026-06-02	4.9500	5.0000	4.9500	5.0000	-7.407%	2	1,355	-48.400%
2026-05-27	5.1500	5.4000	4.8500	5.4000	+49.171%	17	1,355	-52.222%
2026-05-26	4.2500	4.2500	3.6200	3.6200	-26.273%	22	1,352	-28.729%
2026-05-20	4.9100	4.9100	4.9100	4.9100	+10.835%	1	1,330	-47.454%
2026-05-19	4.4300	4.4300	4.4300	4.4300	+16.579%	2	1,330	-41.761%
2026-05-14	3.6500	3.8000	3.6500	3.8000	+20.253%	2	1,330	-32.105%
2026-05-13	3.1600	3.1600	3.1600	3.1600	-12.222%	1	1,318	-18.354%
2026-05-12	3.6000	3.6000	3.6000	3.6000	0.000%	3	1,318	-28.333%
2026-05-01	3.5000	3.6000	3.3000	3.6000	-6.005%	16	1,318	-28.333%
2026-04-30	3.8300	3.8300	3.8300	3.8300	-30.364%	1	1,318	-32.637%
2026-04-29	5.6500	5.6500	5.5000	5.5000	-8.940%	2	1,319	-53.091%
2026-04-28	7.0500	7.0500	6.0000	6.0400	-6.357%	60	1,319	-57.285%
2026-04-24	6.4500	6.4500	6.4500	6.4500	-7.857%	1	1,267	-60.000%
2026-04-22	6.9500	7.0000	6.9500	7.0000	+3.704%	3	1,266	-63.143%
2026-04-20	6.8500	6.8500	6.7500	6.7500	+3.369%	503	1,267	-61.778%
2026-04-17	6.5300	6.5300	6.5300	6.5300	-14.192%	1	767	-60.490%
2026-04-16	7.6600	7.6600	7.6100	7.6100	-15.444%	2	766	-66.097%
2026-04-08	9.0000	9.0000	9.0000	9.0000	+1.124%	1	765	-71.333%
2026-04-07	8.9000	8.9000	8.9000	8.9000	-5.319%	1	764	-71.011%
2026-04-02	9.4000	9.4000	9.4000	9.4000	+9.942%	5	768	-72.553%
2026-04-01	9.1400	9.1400	8.5500	8.5500	-10.000%	11	768	-69.825%
2026-03-31	9.5000	9.5000	9.5000	9.5000	+9.573%	2	757	-72.842%
2026-03-27	8.6800	8.8000	8.6700	8.6700	+2.000%	7	759	-70.242%
2026-03-26	8.5000	8.5000	8.5000	8.5000	-0.817%	1	764	-69.647%
2026-03-20	8.5700	8.5700	8.5700	8.5700	-2.169%	1	763	-69.895%
2026-03-18	8.7600	8.7600	8.7600	8.7600	+1.272%	2	762	-70.548%
2026-03-16	8.6500	8.7000	8.6500	8.6500	+6.005%	80	762	-70.173%
2026-03-11	8.1600	8.1600	8.1600	8.1600	+3.949%	10	682	-68.382%
2026-03-09	8.0400	8.0400	7.8500	7.8500	-0.633%	2	672	-67.134%
2026-03-06	7.9000	7.9000	7.9000	7.9000	+7.483%	10	673	-67.342%
2026-03-05	7.3300	7.4000	7.3300	7.3500	+2.797%	201	663	-64.898%
2026-03-04	7.1500	7.1500	7.1500	7.1500	+3.623%	1	462	-63.916%
2026-02-27	6.9000	6.9000	6.9000	6.9000	+1.920%	1	461	-62.609%
2026-02-12	6.7700	6.7700	6.7700	6.7700	-5.182%	2	461	-61.891%
2026-02-06	7.1400	7.1400	7.1400	7.1400	-4.673%	5	459	-63.866%
2026-02-05	7.0000	7.7300	7.0000	7.4900	+41.321%	28	454	-65.554%
2026-02-02	5.3000	5.3000	5.3000	5.3000	-4.505%	280	428	-51.321%
2026-01-30	5.6500	5.6500	5.5500	5.5500	+7.767%	41	148	-53.514%
2026-01-22	5.1500	5.1500	5.1500	5.1500	0.000%	5	107	-49.903%
2026-01-21	5.1500	5.2000	5.1500	5.1500	+8.193%	27	102	-49.903%
2026-01-16	4.7000	4.7600	4.6800	4.7600	-14.234%	3	81	-45.798%
2025-11-19	5.5000	5.5500	5.5000	5.5500	+23.333%	2	81	-53.514%
2025-10-23	4.4500	4.5000	4.4500	4.5000	-25.000%	57	80	-42.667%
2025-10-10	6.0000	6.0000	6.0000	6.0000	+61.725%	3	23	-57.000%
2025-10-03	3.7100	3.7100	3.7100	3.7100	-6.549%	1	20	-30.458%
2025-09-25	3.9700	3.9700	3.9700	3.9700	+1.795%	1	19	-35.013%
2025-09-18	3.9000	3.9000	3.9000	3.9000	-3.941%	1	19	-33.846%
2025-09-16	4.1500	4.1500	4.0600	4.0600	-12.688%	2	19	-36.453%
2025-09-05	4.6500	4.6500	4.6500	4.6500	-9.709%	4	20	-44.516%
2025-09-02	5.1500	5.1500	5.1500	5.1500	+3.622%	1	20	-49.903%
2025-08-25	4.9700	4.9700	4.9700	4.9700	+2.263%	1	20	-48.089%
2025-08-22	4.8600	4.8600	4.8600	4.8600	-4.706%	1	19	-46.914%
2025-08-19	5.1000	5.1000	5.1000	5.1000	+3.030%	1	19	-49.412%
2025-08-15	5.0000	5.0000	4.9500	4.9500	+1.020%	2	18	-47.879%
2025-08-14	4.9000	4.9000	4.9000	4.9000	-2.000%	1	19	-47.347%
2025-08-13	5.0000	5.0000	5.0000	5.0000	-7.236%	2	19	-48.400%
2025-08-12	5.4500	5.4500	5.3900	5.3900	-11.639%	6	19	-52.134%
2025-08-08	6.1000	6.1000	6.1000	6.1000	+1.667%	1	15	-57.705%
2025-08-06	6.0000	6.0000	6.0000	6.0000	-5.512%	2	15	-57.000%
2025-08-01	6.4000	6.4000	6.3500	6.3500	+15.455%	2	13	-59.370%
2025-07-31	5.6000	6.4000	5.3000	5.5000	+6.796%	10	11	-53.091%
2025-07-30	5.1500	5.1500	5.1500	5.1500	+5.102%	1	4	-49.903%
2025-07-29	4.9000	4.9000	4.9000	4.9000	-14.783%	1	4	-47.347%
2025-07-24	5.8800	5.8800	5.7500	5.7500	-8.730%	2	3	-55.130%
2025-07-18	6.3000	6.3000	6.3000	6.3000	-3.817%	1	2	-59.048%
2025-07-17	6.6200	6.6200	6.5500	6.5500	0.000%	2	0	-60.611%