Dark

QCOM20270617P130
QCOM Jun 17 2027 130.00 Put (QCOM270617P00130000)
option OPRA

EOD

Sep 10, 2026

8.50+6.250%(+0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.8000	8.8000	8.5000	8.5000	+6.250%	10	3,629	0.000%
2026-09-09	8.0000	8.0000	8.0000	8.0000	-19.192%	1	3,622	+6.250%
2026-09-01	10.0000	10.0000	9.9000	9.9000	+4.762%	6	3,622	-14.141%
2026-08-31	10.0000	10.0000	9.4500	9.4500	-14.013%	5	3,623	-10.053%
2026-08-28	10.8500	11.0000	10.8500	10.9900	+3.679%	3	3,623	-22.657%
2026-08-27	10.6000	10.6000	10.6000	10.6000	-7.018%	2	3,620	-19.811%
2026-08-26	11.6700	11.6700	11.4000	11.4000	-4.202%	5	3,620	-25.439%
2026-08-25	11.8500	11.9000	11.8500	11.9000	-4.032%	23	3,615	-28.571%
2026-08-24	12.8000	12.8500	12.4000	12.4000	+0.486%	538	3,595	-31.452%
2026-08-21	12.3400	12.3400	12.3400	12.3400	+3.264%	1	3,175	-31.118%
2026-08-20	11.9100	12.0900	11.9000	11.9500	-2.687%	403	3,174	-28.870%
2026-08-19	11.5000	12.2800	11.4500	12.2800	-3.307%	6	2,798	-30.782%
2026-08-18	13.4500	13.4500	12.7000	12.7000	+1.195%	3	2,797	-33.071%
2026-08-17	12.6500	12.6500	12.5300	12.5500	+3.633%	22	2,796	-32.271%
2026-08-14	12.8000	12.8000	12.1100	12.1100	-3.120%	6	2,796	-29.810%
2026-08-13	12.5000	12.6500	12.5000	12.5000	-1.186%	7	2,796	-32.000%
2026-08-12	12.6500	12.7000	12.6500	12.6500	-4.312%	250	2,791	-32.806%
2026-08-11	13.5500	13.5500	13.2200	13.2200	-6.241%	150	2,569	-35.703%
2026-08-10	14.2000	14.2000	14.1000	14.1000	0.000%	10	2,420	-39.716%
2026-08-07	14.1000	14.1000	14.1000	14.1000	-11.321%	23	2,420	-39.716%
2026-08-06	15.9000	15.9000	15.9000	15.9000	-7.504%	10	2,400	-46.541%
2026-08-05	16.5000	17.2000	16.5000	17.1900	-7.581%	360	2,410	-50.553%
2026-08-03	19.7700	19.7700	18.4300	18.6000	-2.105%	893	2,141	-54.301%
2026-07-31	19.5800	19.5800	18.8500	19.0000	+2.925%	155	1,389	-55.263%
2026-07-30	19.2200	19.2200	18.4600	18.4600	+16.101%	6	1,235	-53.954%
2026-07-27	16.6000	16.6000	15.8000	15.9000	-3.636%	107	1,230	-46.541%
2026-07-24	15.8500	16.5000	15.8500	16.5000	0.000%	36	1,169	-48.485%
2026-07-23	16.4000	16.5000	16.3500	16.5000	-4.070%	44	1,133	-48.485%
2026-07-20	17.2000	17.2000	17.2000	17.2000	-2.550%	5	1,089	-50.581%
2026-07-17	17.5000	17.6500	17.5000	17.6500	+2.616%	17	1,084	-51.841%
2026-07-16	17.0200	17.2000	16.6600	17.2000	+11.688%	64	1,079	-50.581%
2026-07-13	15.4000	15.4000	15.4000	15.4000	+1.316%	1	1,077	-44.805%
2026-07-10	15.1000	15.2000	15.1000	15.2000	-5.296%	12	1,076	-44.079%
2026-07-06	16.0500	16.0500	16.0500	16.0500	-9.322%	1	1,076	-47.040%
2026-07-02	17.5000	18.3700	17.5000	17.7000	+19.192%	6	1,069	-51.977%
2026-06-30	14.8000	14.8500	14.8000	14.8500	+5.694%	26	1,069	-42.761%
2026-06-25	14.1000	14.1500	14.0000	14.0500	+15.733%	37	1,043	-39.502%
2026-06-22	12.1400	12.1400	12.1400	12.1400	-4.409%	1	1,033	-29.984%
2026-06-18	12.7500	12.7500	12.5500	12.7000	-28.451%	22	1,012	-33.071%
2026-06-10	17.2900	18.0500	17.2300	17.7500	+39.874%	83	1,012	-52.113%
2026-06-05	12.6500	12.6900	12.3500	12.6900	+10.348%	22	1,012	-33.018%
2026-06-02	12.2100	12.2100	11.5000	11.5000	-3.361%	5	992	-26.087%
2026-06-01	12.0000	12.6000	11.9000	11.9000	+11.737%	5	995	-28.571%
2026-05-28	10.7000	10.7000	10.6500	10.6500	-9.362%	2	990	-20.188%
2026-05-27	12.1500	12.1500	11.7500	11.7500	+19.289%	118	990	-27.660%
2026-05-22	9.8500	9.8500	9.8500	9.8500	-10.128%	7	906	-13.706%
2026-05-21	11.3000	11.3000	10.9600	10.9600	-7.899%	2	899	-22.445%
2026-05-20	11.9000	11.9000	11.9000	11.9000	+3.930%	8	899	-28.571%
2026-05-19	11.4500	11.4500	11.4500	11.4500	+10.096%	20	910	-25.764%
2026-05-15	10.3000	10.4000	10.3000	10.4000	+3.483%	2	910	-18.269%
2026-05-14	10.0000	10.0500	10.0000	10.0500	+21.818%	2	908	-15.423%
2026-05-13	8.4500	8.4500	8.2500	8.2500	-11.290%	4	908	+3.030%
2026-05-12	8.0800	9.3000	8.0700	9.3000	+25.337%	71	908	-8.602%
2026-05-11	7.5000	7.5000	7.3900	7.4200	+0.270%	51	908	+14.555%
2026-05-08	7.5000	7.5000	7.4000	7.4000	-17.133%	12	908	+14.865%
2026-05-06	8.9300	8.9300	8.9300	8.9300	-15.355%	2	908	-4.815%
2026-05-04	10.2500	10.8500	10.0500	10.5500	+12.354%	6	909	-19.431%
2026-05-01	9.5300	9.5300	9.3900	9.3900	+3.528%	3	903	-9.478%
2026-04-30	9.0800	9.0800	9.0600	9.0700	-41.672%	20	903	-6.284%
2026-04-24	15.5500	15.5500	15.5500	15.5500	-14.560%	240	883	-45.338%
2026-04-21	17.7300	18.2000	17.7300	18.2000	+2.825%	2	973	-53.297%
2026-04-20	17.7000	17.7000	17.7000	17.7000	-4.479%	2	974	-51.977%
2026-04-16	18.6000	18.6400	18.5300	18.5300	-3.490%	3	972	-54.128%
2026-04-15	19.0500	19.2000	19.0500	19.2000	-5.744%	3	972	-55.729%
2026-04-13	20.3700	20.3700	20.3700	20.3700	-7.409%	1	969	-58.272%
2026-04-02	22.0000	22.0000	21.9500	22.0000	+2.183%	7	971	-61.364%
2026-03-31	21.5300	21.5300	21.5300	21.5300	+9.289%	4	971	-60.520%
2026-03-17	19.7500	19.7500	19.7000	19.7000	-1.746%	2	975	-56.853%
2026-03-16	20.0500	20.0500	20.0500	20.0500	+6.141%	2	976	-57.606%
2026-03-09	18.8900	18.8900	18.8900	18.8900	+6.124%	1	974	-55.003%
2026-03-04	17.7500	17.8500	17.7500	17.8000	+6.907%	58	974	-52.247%
2026-02-27	16.8900	16.9100	16.4900	16.6500	-0.893%	21	952	-48.949%
2026-02-23	16.5500	16.8000	16.5500	16.8000	+2.439%	2	942	-49.405%
2026-02-18	16.2000	16.5000	16.2000	16.4000	-1.205%	75	942	-48.171%
2026-02-17	17.0000	17.0000	16.6000	16.6000	-2.753%	4	927	-48.795%
2026-02-11	17.0700	17.0700	17.0700	17.0700	-2.178%	4	929	-50.205%
2026-02-06	17.7500	17.7500	17.4500	17.4500	+2.647%	200	933	-51.289%
2026-02-05	18.6900	19.1500	17.0000	17.0000	+5.590%	16	833	-50.000%
2026-02-03	16.0000	16.1000	16.0000	16.1000	+34.167%	102	827	-47.205%
2026-01-16	12.0000	12.0000	12.0000	12.0000	+1.266%	100	829	-29.167%
2026-01-14	11.7000	11.8800	11.7000	11.8500	+13.833%	29	829	-28.270%
2026-01-12	10.0000	10.4100	10.0000	10.4100	+14.396%	2	815	-18.348%
2026-01-09	9.1000	9.8200	9.1000	9.1000	-2.151%	8	813	-6.593%
2026-01-05	9.3000	9.3000	9.3000	9.3000	-24.267%	9	808	-8.602%
2025-12-01	12.2800	12.2800	12.2800	12.2800	-4.063%	1	808	-30.782%
2025-11-25	12.8000	12.8600	12.6800	12.8000	-1.538%	4	809	-33.594%
2025-11-19	13.0500	13.0500	12.8000	13.0000	+10.638%	36	805	-34.615%
2025-11-17	11.8000	11.8500	11.7500	11.7500	+3.070%	16	783	-27.660%
2025-11-14	11.5500	11.5500	11.4000	11.4000	-1.299%	2	767	-25.439%
2025-11-10	11.1500	11.6000	11.1500	11.5500	+19.813%	44	769	-26.407%
2025-11-05	9.6400	9.6400	9.6400	9.6400	+4.783%	1	725	-11.826%
2025-10-27	9.2000	9.2000	9.2000	9.2000	-20.000%	8	733	-7.609%
2025-10-20	12.4000	12.4000	11.5000	11.5000	-6.883%	4	733	-26.087%
2025-10-15	12.3500	12.3500	12.3500	12.3500	-4.633%	1	735	-31.174%
2025-10-13	13.0500	13.0500	12.9500	12.9500	-9.441%	2	734	-34.363%
2025-10-10	14.2500	14.3000	14.2500	14.3000	+27.565%	2	734	-40.559%
2025-10-09	11.2100	11.2100	11.2100	11.2100	+8.835%	1	734	-24.175%
2025-10-02	10.3000	10.3000	10.3000	10.3000	+4.675%	2	733	-17.476%
2025-09-22	9.7000	10.0000	9.7000	9.8400	-0.706%	16	731	-13.618%
2025-09-18	9.9100	9.9100	9.9100	9.9100	-12.301%	1	746	-14.228%
2025-09-12	11.3000	11.3000	11.3000	11.3000	+2.727%	1	747	-24.779%
2025-09-11	11.0000	11.0000	11.0000	11.0000	-10.931%	1	747	-22.727%
2025-09-10	12.1600	12.3500	12.1600	12.3500	+4.661%	16	748	-31.174%
2025-08-28	11.9000	11.9000	11.8000	11.8000	+1.114%	189	732	-27.966%
2025-08-14	11.6700	11.6700	11.6700	11.6700	-6.640%	5	585	-27.164%
2025-08-13	12.5500	12.5500	12.5000	12.5000	-18.354%	2	585	-32.000%
2025-08-07	15.3100	15.3100	15.3100	15.3100	+2.408%	1	585	-44.481%
2025-08-01	14.8200	15.3500	14.8200	14.9500	+2.397%	409	585	-43.144%
2025-07-31	13.0000	15.9700	13.0000	14.6000	+19.184%	12	249	-41.781%
2025-07-30	12.2500	12.2500	12.2500	12.2500	-6.773%	240	244	-30.612%
2025-07-28	12.2700	13.1400	12.2700	13.1400	-3.807%	3	4	-35.312%
2025-07-22	13.6600	13.6600	13.6600	13.6600	-8.994%	2	3	-37.775%
2025-07-17	15.0100	15.0100	15.0100	15.0100	0.000%	1	1	-43.371%