Dark

QCOM20270617P150
QCOM Jun 17 2027 150.00 Put (QCOM270617P00150000)
option OPRA

EOD

Sep 10, 2026

15.85+7.604%(+1.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.8500	15.8500	15.8500	15.8500	+7.604%	1	4,734	0.000%
2026-09-09	14.7300	14.7300	14.7300	14.7300	-7.938%	2	4,735	+7.604%
2026-09-08	15.6000	16.0000	15.0000	16.0000	-2.141%	806	4,735	-0.938%
2026-09-04	16.3500	16.3500	16.3500	16.3500	+2.830%	3	3,976	-3.058%
2026-09-03	16.9300	16.9300	15.9000	15.9000	-3.343%	2	3,976	-0.314%
2026-09-02	16.4500	16.4500	16.4500	16.4500	-7.843%	2	3,976	-3.647%
2026-09-01	18.6800	18.6800	17.8500	17.8500	+3.779%	2	3,976	-11.204%
2026-08-31	17.0500	17.3800	17.0500	17.2000	-10.556%	3	3,974	-7.849%
2026-08-28	18.9100	19.2500	18.9100	19.2300	+4.228%	101	3,974	-17.577%
2026-08-27	18.5500	19.0000	18.4500	18.4500	-7.286%	26	4,071	-14.092%
2026-08-26	19.8800	20.0200	19.6500	19.9000	-3.163%	506	4,095	-20.352%
2026-08-25	20.9000	20.9000	20.1500	20.5500	-3.294%	88	3,594	-22.871%
2026-08-24	22.1000	22.1000	21.2500	21.2500	+3.659%	38	3,568	-25.412%
2026-08-20	20.5100	20.5100	20.5000	20.5000	-3.529%	3	3,590	-22.683%
2026-08-19	21.2500	21.2500	21.2500	21.2500	-1.848%	1	3,589	-25.412%
2026-08-18	21.6500	21.6500	21.6500	21.6500	+2.607%	1	3,589	-26.790%
2026-08-17	20.5000	21.1000	20.5000	21.1000	+3.027%	5	3,588	-24.882%
2026-08-14	19.7500	21.3500	19.7500	20.4800	-2.010%	28	3,588	-22.607%
2026-08-13	20.8500	21.0000	20.8500	20.9000	-3.687%	3	3,606	-24.163%
2026-08-12	21.4500	21.7000	20.8000	21.7000	-0.641%	104	3,604	-26.959%
2026-08-11	23.1300	23.1500	21.8400	21.8400	-5.043%	156	3,502	-27.427%
2026-08-10	22.9000	23.0000	22.9000	23.0000	+0.218%	2	3,547	-31.087%
2026-08-07	23.0000	23.0000	22.9500	22.9500	-9.289%	3	3,545	-30.937%
2026-08-06	25.5500	25.7000	25.3000	25.3000	-5.066%	290	3,546	-37.352%
2026-08-05	26.8500	26.8500	26.6500	26.6500	+3.899%	37	3,430	-40.525%
2026-08-04	26.2900	26.2900	25.6000	25.6500	-13.345%	903	3,393	-38.207%
2026-07-31	30.0000	30.0200	29.6000	29.6000	+4.853%	8	2,858	-46.453%
2026-07-30	30.5000	30.5000	28.2300	28.2300	+8.577%	51	2,856	-43.854%
2026-07-29	27.2000	27.2000	26.0000	26.0000	0.000%	2	2,832	-39.038%
2026-07-28	26.0000	26.0000	26.0000	26.0000	+7.884%	1	2,832	-39.038%
2026-07-27	25.3000	25.3800	24.0500	24.1000	+1.688%	136	2,832	-34.232%
2026-07-24	23.7000	23.7000	23.7000	23.7000	-5.578%	3	2,817	-33.122%
2026-07-23	25.1500	25.2000	25.1000	25.1000	-0.397%	17	2,817	-36.853%
2026-07-21	25.2000	25.2500	25.2000	25.2000	-3.077%	7	2,814	-37.103%
2026-07-20	25.5000	26.0500	24.6500	26.0000	0.000%	28	2,817	-39.038%
2026-07-17	26.8500	27.4300	26.0000	26.0000	-1.887%	717	2,820	-39.038%
2026-07-16	25.0500	26.8100	25.0500	26.5000	+11.579%	53	2,149	-40.189%
2026-07-13	23.7500	23.7500	23.7500	23.7500	+6.264%	2	2,103	-33.263%
2026-07-09	23.2000	23.2000	22.3500	22.3500	-9.109%	12	2,105	-29.083%
2026-07-08	24.5900	24.5900	24.5900	24.5900	+0.986%	6	2,106	-35.543%
2026-07-06	24.3500	24.3500	24.3500	24.3500	-12.094%	500	2,103	-34.908%
2026-07-02	26.4000	27.7000	26.4000	27.7000	+15.417%	7	1,602	-42.780%
2026-07-01	24.1000	24.5000	24.0000	24.0000	+1.266%	4	1,602	-33.958%
2026-06-29	23.9500	25.6000	23.7000	23.7000	-5.200%	411	1,601	-33.122%
2026-06-26	21.2600	25.0000	21.2600	25.0000	+17.813%	7	1,595	-36.600%
2026-06-25	21.1000	21.4300	21.1000	21.2200	-8.534%	3	1,595	-25.306%
2026-06-24	23.5000	23.9000	23.2000	23.2000	+2.293%	14	1,595	-31.681%
2026-06-23	22.5300	23.4000	22.5300	22.6800	+17.209%	6	1,596	-30.115%
2026-06-22	19.3500	19.3500	19.3500	19.3500	-2.715%	1	1,591	-18.088%
2026-06-15	19.9900	19.9900	19.5200	19.8900	-7.703%	73	1,669	-20.312%
2026-06-12	21.7000	21.7000	21.5500	21.5500	-17.274%	45	1,669	-26.450%
2026-06-10	23.5000	26.0500	23.5000	26.0500	+17.342%	55	1,669	-39.155%
2026-06-09	22.2000	22.2000	22.2000	22.2000	+5.967%	1	1,649	-28.604%
2026-06-08	20.7000	20.9500	20.7000	20.9500	+7.934%	30	1,649	-24.344%
2026-06-05	18.1500	19.4100	18.1500	19.4100	+7.535%	2	1,638	-18.341%
2026-06-04	18.2500	18.2500	18.0500	18.0500	+4.335%	2	1,638	-12.188%
2026-06-03	16.9500	17.3200	16.9500	17.3000	-2.809%	18	1,638	-8.382%
2026-06-02	17.8000	17.8000	17.8000	17.8000	-5.067%	2	1,644	-10.955%
2026-06-01	19.3900	19.4000	18.6500	18.7500	+14.819%	6	1,644	-15.467%
2026-05-29	16.7100	16.7100	16.3300	16.3300	+1.429%	6	1,639	-2.939%
2026-05-28	17.2500	17.3000	16.1000	16.1000	+3.871%	15	1,637	-1.553%
2026-05-26	15.0000	15.5000	15.0000	15.5000	-17.112%	5	1,629	+2.258%
2026-05-19	18.7000	18.7000	18.7000	18.7000	+10.000%	2	1,628	-15.241%
2026-05-18	17.0000	17.0000	17.0000	17.0000	+3.030%	2	1,628	-6.765%
2026-05-14	16.4500	16.5500	16.0000	16.5000	+14.983%	53	1,628	-3.939%
2026-05-13	13.7000	14.3500	13.5000	14.3500	-1.510%	25	1,525	+10.453%
2026-05-12	13.2700	14.5700	13.2700	14.5700	+32.455%	51	1,525	+8.785%
2026-05-08	12.3200	12.5000	11.0000	11.0000	-23.717%	25	1,525	+44.091%
2026-05-07	12.5200	14.4200	12.1900	14.4200	-3.867%	476	1,520	+9.917%
2026-05-06	16.5000	16.5000	15.0000	15.0000	-7.293%	3	1,423	+5.667%
2026-05-05	16.1800	16.1800	16.1800	16.1800	-0.123%	10	1,422	-2.040%
2026-05-01	16.4400	17.5500	16.2000	16.2000	+1.250%	46	1,406	-2.160%
2026-04-30	18.1900	18.1900	14.5000	16.0000	-29.825%	80	1,406	-0.938%
2026-04-29	23.2000	23.4200	22.8000	22.8000	-10.165%	4	1,333	-30.482%
2026-04-27	22.4800	26.0100	22.4800	25.3800	-2.159%	35	1,334	-37.549%
2026-04-24	25.3900	26.0200	25.2800	25.9400	-7.324%	9	1,333	-38.897%
2026-04-20	27.9900	27.9900	27.9900	27.9900	-6.168%	2	1,332	-43.373%
2026-04-16	29.8300	29.8300	29.8300	29.8300	-13.285%	1	1,332	-46.866%
2026-04-02	34.6000	34.6000	34.4000	34.4000	+2.840%	2	1,332	-53.924%
2026-03-31	33.4500	33.4500	33.4500	33.4500	+6.190%	20	1,332	-52.616%
2026-03-19	31.8000	31.8000	31.5000	31.5000	+6.061%	1,201	1,332	-49.683%
2026-03-10	29.7000	29.7000	29.7000	29.7000	+7.143%	20	253	-46.633%
2026-03-04	27.7200	27.7200	27.7200	27.7200	-3.415%	2	253	-42.821%
2026-03-02	28.7000	28.7000	28.7000	28.7000	+0.702%	1	251	-44.774%
2026-02-12	28.5000	28.5000	28.5000	28.5000	-3.943%	2	251	-44.386%
2026-02-05	30.8200	30.8200	28.7200	29.6700	+22.654%	57	249	-46.579%
2026-02-04	24.1900	24.1900	24.1900	24.1900	-6.422%	1	196	-34.477%
2026-02-03	25.8500	25.8500	25.8500	25.8500	+13.377%	1	195	-38.685%
2026-01-28	22.8000	22.8000	22.8000	22.8000	+3.636%	100	195	-30.482%
2026-01-21	21.8700	22.0000	21.8700	22.0000	-2.612%	24	136	-27.955%
2026-01-20	22.5900	22.5900	22.5900	22.5900	+13.233%	1	112	-29.836%
2026-01-16	19.9500	19.9500	19.9500	19.9500	+4.178%	1	111	-20.551%
2026-01-15	19.1500	19.1500	19.1500	19.1500	+2.133%	25	111	-17.232%
2026-01-14	18.7500	18.7500	18.7500	18.7500	+4.457%	1	86	-15.467%
2026-01-13	17.9500	17.9500	17.9000	17.9500	+17.859%	5	86	-11.699%
2026-01-09	15.2300	15.2300	15.2300	15.2300	-6.679%	1	86	+4.071%
2025-12-29	16.3200	16.3200	16.3200	16.3200	+1.053%	2	86	-2.880%
2025-12-24	16.1500	16.1500	16.1500	16.1500	-19.331%	10	94	-1.858%
2025-11-26	20.0200	20.0200	20.0200	20.0200	-7.315%	1	93	-20.829%
2025-11-20	21.6000	21.6000	21.6000	21.6000	+32.678%	5	93	-26.620%
2025-10-28	16.5000	16.5000	16.2800	16.2800	+8.751%	5	98	-2.641%
2025-10-27	17.3200	17.3500	14.2500	14.9700	-25.707%	14	89	+5.878%
2025-10-15	20.1500	20.1500	20.1500	20.1500	+0.750%	1	89	-21.340%
2025-10-13	21.6700	21.6700	20.0000	20.0000	-5.213%	2	89	-20.750%
2025-10-10	21.1000	21.1000	21.1000	21.1000	+20.917%	1	88	-24.882%
2025-09-25	17.0600	17.4500	17.0600	17.4500	+8.116%	13	89	-9.169%
2025-09-24	16.5000	16.5000	16.1400	16.1400	-2.477%	27	99	-1.797%
2025-09-23	16.5500	16.5500	16.5500	16.5500	-0.958%	1	105	-4.230%
2025-09-22	16.8500	16.8500	16.7100	16.7100	+0.481%	4	104	-5.147%
2025-09-18	17.0000	17.0000	16.6300	16.6300	-5.992%	2	100	-4.690%
2025-09-17	17.6000	17.6900	17.6000	17.6900	-1.613%	4	102	-10.401%
2025-09-16	18.0500	18.0500	17.8500	17.9800	-2.016%	15	102	-11.846%
2025-09-15	18.3500	18.3500	18.3500	18.3500	-0.650%	25	91	-13.624%
2025-09-05	18.4700	18.4700	18.4700	18.4700	-4.152%	1	66	-14.185%
2025-08-22	19.6000	19.6000	19.2700	19.2700	-9.531%	3	65	-17.748%
2025-08-12	21.3000	21.3000	21.3000	21.3000	-8.387%	1	68	-25.587%
2025-08-08	23.3000	23.3000	23.2500	23.2500	-5.102%	44	69	-31.828%
2025-08-06	24.5000	24.5000	24.5000	24.5000	+2.941%	5	26	-35.306%
2025-08-01	24.2000	24.2000	23.8000	23.8000	-2.778%	13	21	-33.403%
2025-07-31	21.6000	24.4800	21.6000	24.4800	+27.169%	8	10	-35.253%
2025-07-29	19.2500	19.2500	19.2500	19.2500	0.000%	3	3	-17.662%