Dark

QCOM20270617P160
QCOM Jun 17 2027 160.00 Put (QCOM270617P00160000)
option OPRA

EOD

Sep 10, 2026

20.00+3.573%(+0.69)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.3700	20.7500	20.0000	20.0000	+3.573%	19	4,847	0.000%
2026-09-08	19.0000	20.8000	18.2700	19.3100	-7.163%	13	4,847	+3.573%
2026-09-04	20.8100	21.1500	20.8000	20.8000	-2.347%	4	4,850	-3.846%
2026-09-02	22.2000	22.2000	21.0000	21.3000	-6.783%	8	4,850	-6.103%
2026-09-01	22.7500	22.8500	22.7000	22.8500	+5.445%	388	4,848	-12.473%
2026-08-31	22.9800	22.9800	21.6600	21.6700	-9.255%	1,261	4,469	-7.707%
2026-08-28	24.4000	25.2400	23.8800	23.8800	+1.186%	28	3,229	-16.248%
2026-08-27	24.0000	24.0000	23.5500	23.6000	-4.065%	69	3,233	-15.254%
2026-08-26	24.8500	24.8500	24.4500	24.6000	-5.202%	6	3,183	-18.699%
2026-08-25	26.1800	26.2300	25.5500	25.9500	-2.736%	39	3,182	-22.929%
2026-08-24	28.0000	28.0000	26.6800	26.6800	+2.222%	6	3,175	-25.037%
2026-08-21	26.1000	26.1000	26.1000	26.1000	+0.733%	1	3,175	-23.372%
2026-08-20	25.4800	26.0200	25.4100	25.9100	-1.031%	62	3,175	-22.810%
2026-08-19	26.7000	26.7000	26.1800	26.1800	-4.800%	36	3,183	-23.606%
2026-08-18	27.5000	27.9000	27.5000	27.5000	+4.167%	7	3,171	-27.273%
2026-08-17	25.6600	26.4000	25.6000	26.4000	+0.763%	4	3,164	-24.242%
2026-08-14	25.9200	26.3000	25.2500	26.2000	+1.946%	7	3,162	-23.664%
2026-08-13	26.0000	26.5000	25.6500	25.7000	-3.925%	16	3,159	-22.179%
2026-08-12	27.0500	27.1000	26.4500	26.7500	-2.194%	527	3,151	-25.234%
2026-08-11	27.8000	27.8000	27.3500	27.3500	-3.357%	16	2,640	-26.874%
2026-08-10	28.1700	28.6000	28.1700	28.3000	-1.222%	253	2,616	-29.329%
2026-08-07	29.4300	29.7500	28.6500	28.6500	-7.581%	120	2,373	-30.192%
2026-08-06	31.1100	31.7000	30.4600	31.0000	-4.321%	107	2,323	-35.484%
2026-08-05	31.8700	32.5000	31.8700	32.4000	+4.180%	34	2,301	-38.272%
2026-08-04	32.5500	32.5500	31.0900	31.1000	-11.396%	48	2,301	-35.691%
2026-08-03	35.1000	35.1000	35.1000	35.1000	-0.847%	5	2,295	-43.020%
2026-07-31	35.9500	36.0500	35.4000	35.4000	+5.357%	11	2,295	-43.503%
2026-07-30	33.6000	33.6000	33.6000	33.6000	+4.348%	8	2,291	-40.476%
2026-07-29	32.9000	32.9000	32.2000	32.2000	+1.770%	3	2,283	-37.888%
2026-07-28	31.8000	31.8000	31.6400	31.6400	+4.872%	4	2,282	-36.789%
2026-07-27	30.1700	30.1700	30.1700	30.1700	+0.903%	1	2,278	-33.709%
2026-07-24	29.9000	29.9000	29.9000	29.9000	-3.611%	350	2,278	-33.110%
2026-07-23	30.4500	31.0200	30.4500	31.0200	+5.943%	4	1,928	-35.525%
2026-07-22	29.0900	29.2800	28.9500	29.2800	-2.400%	375	1,924	-31.694%
2026-07-21	30.5500	30.5500	30.0000	30.0000	-3.069%	6	1,564	-33.333%
2026-07-20	30.9500	30.9500	30.9500	30.9500	-3.432%	3	1,559	-35.380%
2026-07-17	32.9700	32.9700	31.8500	32.0500	+2.757%	78	1,556	-37.598%
2026-07-16	31.1900	31.1900	31.1900	31.1900	+3.107%	1	1,485	-35.877%
2026-07-15	30.2500	30.2500	30.2500	30.2500	+7.270%	1	1,484	-33.884%
2026-07-13	28.2000	28.2000	28.2000	28.2000	-4.244%	2	1,483	-29.078%
2026-07-08	29.4000	29.4500	29.4000	29.4500	+1.203%	2	1,482	-32.088%
2026-07-06	29.1000	29.1000	29.1000	29.1000	-10.517%	8	1,481	-31.271%
2026-07-02	32.5200	32.5200	32.5200	32.5200	+7.861%	4	1,473	-38.499%
2026-07-01	29.8000	30.1500	29.7500	30.1500	+6.915%	84	1,473	-33.665%
2026-06-30	28.2000	28.2000	28.2000	28.2000	+13.344%	1	1,391	-29.078%
2026-06-25	25.0000	25.0000	24.8800	24.8800	-12.855%	2	1,391	-19.614%
2026-06-24	27.9900	28.5500	27.9900	28.5500	+7.736%	303	1,391	-29.947%
2026-06-23	26.5000	26.5000	26.5000	26.5000	+12.288%	1	1,089	-24.528%
2026-06-15	23.6000	23.6000	23.6000	23.6000	-8.171%	10	1,073	-15.254%
2026-06-12	25.8000	25.8000	25.7000	25.7000	-12.376%	10	1,073	-22.179%
2026-06-11	29.3300	29.3300	29.3300	29.3300	-5.387%	1	1,073	-31.810%
2026-06-10	31.0000	31.0000	31.0000	31.0000	+2.683%	1	1,072	-35.484%
2026-06-09	25.8600	30.1900	25.8600	30.1900	+22.974%	9	1,072	-33.753%
2026-06-08	24.5900	24.8500	24.2500	24.5500	+7.628%	129	1,065	-18.534%
2026-06-05	22.8100	22.8100	22.8100	22.8100	+12.420%	1	998	-12.319%
2026-06-04	20.2900	20.2900	20.2900	20.2900	-3.884%	2	998	-1.429%
2026-06-03	21.1100	21.1100	21.1100	21.1100	+0.047%	3	998	-5.258%
2026-06-02	21.1000	21.1000	21.1000	21.1000	-6.222%	1	1,000	-5.213%
2026-06-01	22.6500	22.7200	22.5000	22.5000	+11.111%	25	1,000	-11.111%
2026-05-28	20.1000	20.2500	20.1000	20.2500	-10.989%	4	986	-1.235%
2026-05-27	20.7500	22.7500	20.7500	22.7500	+25.691%	10	985	-12.088%
2026-05-26	18.6500	18.7000	18.1000	18.1000	-13.892%	3	986	+10.497%
2026-05-21	22.3900	22.3900	21.0200	21.0200	-6.578%	2	987	-4.853%
2026-05-20	22.9000	22.9000	22.5000	22.5000	+7.656%	4	987	-11.111%
2026-05-15	20.5000	20.9000	20.5000	20.9000	+3.619%	2	983	-4.306%
2026-05-14	20.1700	20.1700	20.1700	20.1700	+12.682%	1	981	-0.843%
2026-05-13	17.9000	17.9000	17.9000	17.9000	-1.918%	1	980	+11.732%
2026-05-12	18.2500	18.2500	18.2500	18.2500	+25.430%	1	980	+9.589%
2026-05-11	14.7000	14.7000	14.5500	14.5500	-8.318%	2	980	+37.457%
2026-05-08	15.0000	15.8700	15.0000	15.8700	-8.950%	6	979	+26.024%
2026-05-07	17.4300	17.4300	17.4300	17.4300	-5.117%	1	973	+14.745%
2026-05-06	18.3700	18.3700	18.3700	18.3700	-10.171%	1	973	+8.873%
2026-05-05	20.3500	20.4500	20.3500	20.4500	-9.192%	19	973	-2.200%
2026-05-04	21.7400	22.5200	21.7400	22.5200	+11.210%	2	958	-11.190%
2026-05-01	20.9900	20.9900	19.7400	20.2500	+4.328%	4	957	-1.235%
2026-04-30	20.4000	20.4000	19.4100	19.4100	-38.770%	6	957	+3.040%
2026-04-27	31.7000	31.7000	31.7000	31.7000	+3.056%	6	962	-36.909%
2026-04-24	32.4400	32.5900	30.6800	30.7600	-12.315%	180	962	-34.980%
2026-04-22	34.4000	35.0800	34.4000	35.0800	-0.114%	5	975	-42.987%
2026-04-17	35.1200	35.1200	35.1200	35.1200	-9.016%	1	970	-43.052%
2026-04-13	38.6000	38.6000	38.6000	38.6000	-4.668%	1	970	-48.187%
2026-03-31	40.4900	40.4900	40.4900	40.4900	-1.819%	5	971	-50.605%
2026-03-23	41.2400	41.2400	41.2400	41.2400	+11.520%	1	971	-51.503%
2026-03-10	36.9800	36.9800	36.9800	36.9800	+11.051%	1	970	-45.917%
2026-02-17	33.3000	33.3000	33.3000	33.3000	-7.113%	3	969	-39.940%
2026-02-09	35.8500	35.8500	35.8500	35.8500	+13.629%	1	969	-44.212%
2026-02-03	31.5000	31.5500	31.5000	31.5500	+10.741%	2	968	-36.609%
2026-01-30	28.5000	28.5000	28.4900	28.4900	+12.653%	2	967	-29.800%
2026-01-16	24.5000	25.2900	24.5000	25.2900	+3.860%	527	555	-20.917%
2026-01-15	24.3500	24.3500	24.3500	24.3500	+7.982%	1	555	-17.864%
2026-01-13	22.6000	22.6000	22.5000	22.5500	+7.126%	16	554	-11.308%
2026-01-12	21.6200	21.6200	21.0000	21.0500	+16.298%	8	551	-4.988%
2026-01-08	18.2500	18.2500	18.1000	18.1000	-5.778%	2	549	+10.497%
2026-01-07	19.0900	19.2100	19.0900	19.2100	+1.426%	2	549	+4.112%
2025-12-11	19.0500	19.0600	18.9300	18.9400	-5.300%	6	549	+5.597%
2025-12-10	20.0000	20.0000	20.0000	20.0000	-16.143%	1	550	0.000%
2025-12-01	23.8500	23.8500	23.8500	23.8500	-10.507%	5	551	-16.143%
2025-11-18	26.6500	26.6500	26.6500	26.6500	+15.568%	2	546	-24.953%
2025-11-10	23.0600	23.0600	23.0600	23.0600	-0.346%	1	544	-13.270%
2025-11-07	23.1400	23.1400	23.1400	23.1400	+1.136%	1	544	-13.570%
2025-11-06	23.1300	23.1300	22.8800	22.8800	+8.952%	2	544	-12.587%
2025-11-05	22.2000	22.2400	21.0000	21.0000	+6.061%	202	544	-4.762%
2025-10-29	19.8000	19.8000	19.8000	19.8000	+6.509%	20	362	+1.010%
2025-10-27	17.9000	18.5900	17.9000	18.5900	-23.372%	4	339	+7.585%
2025-10-16	24.2000	24.2600	24.2000	24.2600	-3.500%	2	339	-17.560%
2025-10-13	26.0500	26.0500	25.0800	25.1400	-5.489%	302	338	-20.446%
2025-10-10	26.6000	26.6000	26.6000	26.6000	+21.517%	1	37	-24.812%
2025-10-08	21.7500	21.8900	21.7500	21.8900	+4.737%	2	37	-8.634%
2025-09-22	20.9000	20.9000	20.9000	20.9000	-0.286%	2	37	-4.306%
2025-09-18	20.9600	20.9600	20.9600	20.9600	-9.966%	1	39	-4.580%
2025-09-11	23.2800	23.2800	23.2800	23.2800	-1.146%	1	40	-14.089%
2025-09-05	23.0000	23.5500	23.0000	23.5500	-8.008%	4	39	-15.074%
2025-09-02	25.6000	25.6000	25.6000	25.6000	+8.475%	1	36	-21.875%
2025-08-29	23.7900	23.7900	23.4000	23.6000	+0.297%	8	35	-15.254%
2025-08-28	23.5300	23.5300	23.5300	23.5300	-3.089%	1	35	-15.002%
2025-08-18	24.2800	24.2800	24.2800	24.2800	-0.898%	1	35	-17.628%
2025-08-14	24.5000	24.5000	24.5000	24.5000	-19.275%	1	34	-18.367%
2025-08-06	30.3500	30.3500	30.3500	30.3500	+0.998%	1	34	-34.102%
2025-08-05	30.0500	30.0500	30.0500	30.0500	+3.265%	1	33	-33.444%
2025-08-04	29.1000	29.1000	29.1000	29.1000	-3.960%	1	32	-31.271%
2025-08-01	30.3000	30.3000	30.3000	30.3000	+1.000%	1	31	-33.993%
2025-07-31	26.4000	30.0000	26.4000	30.0000	+25.000%	9	30	-33.333%
2025-07-28	24.3000	24.3000	24.0000	24.0000	-5.882%	17	21	-16.667%
2025-07-25	25.5000	25.5000	25.5000	25.5000	0.000%	2	16	-21.569%
2025-07-23	25.6700	25.6700	25.4600	25.5000	-9.894%	12	14	-21.569%
2025-07-17	28.3000	28.3000	28.3000	28.3000	0.000%	2	2	-29.329%