Dark

QCOM20270617P125
QCOM Jun 17 2027 125.00 Put (QCOM270617P00125000)
option OPRA

EOD

Sep 10, 2026

7.05+0.714%(+0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.4000	7.4000	6.7600	7.0500	+0.714%	7	1,744	0.000%
2026-09-09	7.4500	7.4500	7.0000	7.0000	-3.047%	3	1,741	+0.714%
2026-09-08	7.2200	7.2200	7.2200	7.2200	-6.355%	1	1,739	-2.355%
2026-09-03	7.7100	7.7100	7.7100	7.7100	+1.447%	1	1,739	-8.560%
2026-09-02	8.4000	8.4000	7.6000	7.6000	-9.524%	7	1,739	-7.237%
2026-09-01	9.0500	9.0500	8.4000	8.4000	+5.000%	19	1,739	-16.071%
2026-08-31	8.8000	8.8000	8.0000	8.0000	-13.514%	60	1,747	-11.875%
2026-08-28	9.2500	9.2500	9.2500	9.2500	+2.778%	1	1,778	-23.784%
2026-08-27	9.1500	9.4000	9.0000	9.0000	-6.736%	8	1,778	-21.667%
2026-08-26	9.9500	9.9500	9.6500	9.6500	-4.455%	8	1,775	-26.943%
2026-08-25	10.4000	10.4000	10.1000	10.1000	-5.607%	12	1,772	-30.198%
2026-08-24	10.7000	10.7000	10.7000	10.7000	-0.926%	1	1,760	-34.112%
2026-08-21	10.8000	10.8000	10.8000	10.8000	+3.448%	6	1,759	-34.722%
2026-08-20	10.4400	10.4400	10.4400	10.4400	+0.385%	1	1,754	-32.471%
2026-08-19	10.4500	10.4500	10.4000	10.4000	-8.370%	6	1,754	-32.212%
2026-08-18	11.4000	11.4000	11.3500	11.3500	+6.174%	4	1,748	-37.885%
2026-08-17	10.2500	10.8000	10.2500	10.6900	-1.019%	23	1,745	-34.051%
2026-08-14	10.8000	11.0000	10.8000	10.8000	+0.465%	7	1,753	-34.722%
2026-08-13	10.8500	10.9500	10.7500	10.7500	-1.826%	5	1,751	-34.419%
2026-08-12	11.0000	11.1600	10.9400	10.9500	-4.783%	6	1,749	-35.616%
2026-08-11	11.5500	11.5500	11.5000	11.5000	-6.883%	21	1,747	-38.696%
2026-08-10	12.3500	12.3500	12.2500	12.3500	-13.333%	5	1,727	-42.915%
2026-08-04	14.2700	14.2700	14.2500	14.2500	-12.844%	3	1,729	-50.526%
2026-08-03	16.3500	16.3500	16.3500	16.3500	-2.388%	1	1,728	-56.881%
2026-07-31	16.6500	16.8000	16.6000	16.7500	+4.361%	611	1,727	-57.910%
2026-07-30	17.0000	17.0000	15.8000	16.0500	+13.830%	19	1,330	-56.075%
2026-07-28	14.2500	14.3000	14.1000	14.1000	+2.545%	138	1,311	-50.000%
2026-07-27	14.5000	14.5000	13.7000	13.7500	-3.169%	91	1,174	-48.727%
2026-07-24	14.2000	14.2000	14.2000	14.2000	-2.740%	30	1,114	-50.352%
2026-07-23	14.5000	14.6000	14.3500	14.6000	-2.667%	173	1,084	-51.712%
2026-07-20	15.0000	15.0000	15.0000	15.0000	-3.537%	3	949	-53.000%
2026-07-17	15.5500	15.5500	15.5500	15.5500	+2.370%	1	948	-54.662%
2026-07-16	15.0500	15.2500	15.0500	15.1900	+4.759%	9	947	-53.588%
2026-07-15	14.5000	14.5000	14.5000	14.5000	-1.361%	1	945	-51.379%
2026-07-07	14.7000	14.7000	14.7000	14.7000	+3.521%	2	945	-52.041%
2026-06-30	13.2000	14.3200	13.1000	14.2000	+9.653%	23	945	-50.352%
2026-06-26	12.9500	12.9500	12.9500	12.9500	+3.023%	1	939	-45.560%
2026-06-25	12.5700	12.5700	12.5700	12.5700	-10.214%	5	939	-43.914%
2026-06-24	14.0000	14.0000	14.0000	14.0000	+5.342%	2	939	-49.643%
2026-06-23	13.2900	13.2900	13.2900	13.2900	+22.263%	1	938	-46.953%
2026-06-22	10.8700	10.8700	10.8700	10.8700	-1.182%	1	938	-35.143%
2026-06-18	11.2000	11.2000	11.0000	11.0000	-28.339%	12	946	-35.909%
2026-06-11	15.4500	15.4500	15.3000	15.3500	-3.155%	16	946	-54.072%
2026-06-10	14.6500	16.0000	14.6500	15.8500	+13.214%	9	941	-55.521%
2026-06-09	13.5000	14.0000	13.5000	14.0000	+29.630%	2	935	-49.643%
2026-06-08	12.0000	12.5700	10.8000	10.8000	-19.822%	95	933	-34.722%
2026-06-05	11.8500	13.4700	10.3500	13.4700	+34.700%	20	950	-47.661%
2026-06-03	10.0000	10.0000	10.0000	10.0000	-8.004%	10	938	-29.500%
2026-06-01	10.8700	10.8700	10.8700	10.8700	+4.822%	1	928	-35.143%
2026-05-27	9.6000	11.0500	9.6000	10.3700	+14.586%	194	927	-32.015%
2026-05-26	9.0500	9.0500	9.0500	9.0500	-1.630%	1	908	-22.099%
2026-05-22	9.2000	9.2000	9.2000	9.2000	-11.111%	30	908	-23.370%
2026-05-19	10.3500	10.3500	10.3500	10.3500	+11.892%	1	908	-31.884%
2026-05-15	8.7200	9.2500	8.7200	9.2500	+5.714%	7	908	-23.784%
2026-05-14	8.5500	8.7500	8.5500	8.7500	+19.048%	80	905	-19.429%
2026-05-13	7.7000	7.7000	7.2000	7.3500	+18.548%	33	864	-4.082%
2026-05-11	6.2500	6.2500	6.2000	6.2000	-5.344%	4	864	+13.710%
2026-05-08	6.5000	6.5500	6.3500	6.5500	-13.245%	5	866	+7.634%
2026-05-06	7.7500	7.7500	7.5500	7.5500	-7.362%	2	867	-6.623%
2026-05-01	8.1000	8.1500	8.1000	8.1500	0.000%	19	866	-13.497%
2026-04-30	8.2700	8.3200	8.1000	8.1500	-60.321%	5	866	-13.497%
2026-04-07	20.5700	20.5700	20.5400	20.5400	+4.264%	3	869	-65.677%
2026-04-02	19.7000	19.7000	19.7000	19.7000	+4.620%	5	872	-64.213%
2026-04-01	18.8300	18.8300	18.8300	18.8300	+1.237%	5	872	-62.560%
2026-03-24	18.6000	18.6000	18.6000	18.6000	+5.923%	1	872	-62.097%
2026-03-19	17.5600	17.5600	17.5600	17.5600	+3.477%	1	871	-59.852%
2026-03-17	16.9700	16.9700	16.9700	16.9700	-3.305%	1	870	-58.456%
2026-03-12	17.5500	17.5500	17.5500	17.5500	+5.787%	1	870	-59.829%
2026-03-06	16.5900	16.5900	16.5900	16.5900	+6.688%	10	870	-57.505%
2026-03-04	15.5500	15.5500	15.5000	15.5500	-2.508%	43	860	-54.662%
2026-03-03	15.8000	15.9500	15.8000	15.9500	+5.350%	2	860	-55.799%
2026-03-02	15.1400	15.1400	15.1400	15.1400	+0.199%	5	859	-53.435%
2026-02-09	15.8000	15.8000	15.1100	15.1100	-3.942%	4	864	-53.342%
2026-02-05	16.9100	17.3000	15.7300	15.7300	+23.373%	37	864	-55.181%
2026-02-04	12.6000	12.7500	12.6000	12.7500	+4.938%	2	865	-44.706%
2026-02-02	12.1500	12.1500	12.1500	12.1500	+10.455%	2	866	-41.975%
2026-01-22	11.0000	11.0000	11.0000	11.0000	-8.714%	3	866	-35.909%
2026-01-20	12.0500	12.0500	12.0500	12.0500	+16.764%	25	866	-41.494%
2026-01-16	10.3700	10.3700	10.3200	10.3200	+1.675%	2	867	-31.686%
2026-01-15	9.7500	10.1500	9.7500	10.1500	+2.525%	2	867	-30.542%
2026-01-14	9.9000	9.9000	9.9000	9.9000	+10.000%	15	866	-28.788%
2026-01-12	8.5500	9.0000	8.5500	9.0000	+12.500%	17	866	-21.667%
2026-01-09	8.0000	8.0000	8.0000	8.0000	-1.840%	1	849	-11.875%
2026-01-05	8.3000	8.3000	8.1000	8.1500	-19.307%	240	848	-13.497%
2025-12-02	9.9900	10.1000	9.9900	10.1000	-1.463%	5	848	-30.198%
2025-12-01	10.6500	10.6500	10.2500	10.2500	-8.482%	2	844	-31.220%
2025-11-25	11.2000	11.2000	11.2000	11.2000	+1.174%	1	845	-37.054%
2025-11-24	11.0500	11.0700	11.0500	11.0700	-3.739%	2	844	-36.314%
2025-11-21	11.5000	11.5500	11.4500	11.5000	+0.877%	32	842	-38.696%
2025-11-20	11.1000	11.6000	11.1000	11.4000	+10.145%	3	822	-38.158%
2025-11-17	9.9500	10.3500	9.9500	10.3500	+15.513%	5	821	-31.884%
2025-11-13	8.9600	8.9600	8.9600	8.9600	-2.609%	1	817	-21.317%
2025-11-12	9.2000	9.2000	9.2000	9.2000	+5.869%	1	818	-23.370%
2025-11-05	8.7100	8.9000	8.4400	8.6900	-3.444%	116	817	-18.872%
2025-09-17	9.0000	9.0000	9.0000	9.0000	-13.462%	1	701	-21.667%
2025-08-28	10.4000	10.4000	10.4000	10.4000	-5.023%	1	702	-32.212%
2025-08-14	10.9500	10.9500	10.9500	10.9500	-6.410%	1	702	-35.616%
2025-08-12	11.7000	11.7000	11.7000	11.7000	-5.263%	1	702	-39.744%
2025-08-11	12.2000	12.3500	12.2000	12.3500	-9.191%	501	702	-42.915%
2025-08-06	13.6000	13.6000	13.6000	13.6000	+3.817%	200	201	-48.162%
2025-07-31	13.1000	13.1000	13.1000	13.1000	0.000%	1	1	-46.183%