Dark

QCOM20260821C165
QCOM Aug 21 2026 165.00 Call (QCOM260821C00165000)
option OPRA

EOD

Jul 27, 2026

15.00+17.188%(+2.20)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	13.8000	15.0900	12.8300	15.0000	+17.188%	22	845	0.000%
2026-07-24	14.1700	15.9000	12.8000	12.8000	-16.612%	393	844	+17.188%
2026-07-23	17.8000	17.8000	15.3500	15.3500	-27.594%	2	595	-2.280%
2026-07-22	21.6000	22.1600	21.2000	21.2000	+8.163%	9	595	-29.245%
2026-07-21	18.2000	19.6000	18.2000	19.6000	+2.350%	5	597	-23.469%
2026-07-20	18.4700	19.2500	18.4700	19.1500	+7.887%	13	597	-21.671%
2026-07-17	14.8700	17.9400	14.7700	17.7500	+0.567%	136	600	-15.493%
2026-07-16	18.8000	19.3800	17.6500	17.6500	-17.716%	6	517	-15.014%
2026-07-15	24.2500	24.2500	21.4500	21.4500	-17.500%	2	515	-30.070%
2026-07-13	26.9100	26.9100	26.0000	26.0000	-24.198%	3	515	-42.308%
2026-07-09	34.3000	34.3000	34.3000	34.3000	+11.111%	10	517	-56.268%
2026-07-08	30.8700	30.8700	30.8700	30.8700	+13.660%	1	507	-51.409%
2026-07-07	27.1600	27.1600	27.1600	27.1600	-15.257%	1	508	-44.772%
2026-07-06	28.7000	32.0500	28.7000	32.0500	+37.377%	3	508	-53.198%
2026-07-02	25.0000	25.0000	23.3000	23.3300	-22.748%	42	499	-35.705%
2026-07-01	30.8400	33.0500	29.2500	30.2000	-4.430%	54	499	-50.331%
2026-06-30	36.3000	36.3000	31.6000	31.6000	-6.064%	3	477	-52.532%
2026-06-29	35.8500	35.8500	33.6200	33.6400	-4.023%	5	475	-55.410%
2026-06-26	42.8000	42.8000	35.0500	35.0500	-23.804%	3	473	-57.204%
2026-06-25	49.4500	49.8500	46.0000	46.0000	+15.000%	21	473	-67.391%
2026-06-24	40.2800	40.3800	38.5000	40.0000	-16.090%	5	458	-62.500%
2026-06-23	46.6700	47.6700	46.6700	47.6700	-32.094%	7	460	-68.534%
2026-06-22	71.1200	71.1200	70.2000	70.2000	+4.263%	2	460	-78.632%
2026-06-18	67.3300	67.3300	67.3300	67.3300	+16.387%	1	461	-77.722%
2026-06-17	57.8500	57.8500	57.8500	57.8500	-7.926%	1	461	-74.071%
2026-06-15	62.8300	62.8300	62.8300	62.8300	+32.833%	1	461	-76.126%
2026-06-11	46.5200	47.3000	43.1100	47.3000	+13.104%	24	461	-68.288%
2026-06-10	41.8500	41.8500	41.5500	41.8200	-12.087%	4	442	-64.132%
2026-06-09	47.5700	47.5700	47.5700	47.5700	-24.826%	1	444	-68.468%
2026-06-08	63.2800	63.2800	63.2800	63.2800	+2.611%	1	443	-76.296%
2026-06-05	69.5900	69.5900	61.6700	61.6700	-24.793%	38	444	-75.677%
2026-06-02	71.8500	82.0000	71.8400	82.0000	+5.670%	3	434	-81.707%
2026-06-01	75.7500	77.6000	75.7500	77.6000	-13.873%	3	434	-80.670%
2026-05-29	91.1600	92.8600	90.1000	90.1000	+8.332%	8	434	-83.352%
2026-05-27	83.1700	83.1700	83.1700	83.1700	+0.910%	5	434	-81.965%
2026-05-26	80.7100	82.4200	80.7100	82.4200	+3.128%	6	439	-81.801%
2026-05-22	60.0000	82.0000	60.0000	79.9200	+45.283%	7	444	-81.231%
2026-05-21	55.0100	55.0100	55.0100	55.0100	+14.509%	1	446	-72.732%
2026-05-20	47.2400	48.0400	47.2400	48.0400	+7.232%	2	446	-68.776%
2026-05-19	44.6300	44.8000	44.6300	44.8000	-8.403%	3	445	-66.518%
2026-05-15	46.2000	48.9100	46.2000	48.9100	-0.265%	34	445	-69.331%
2026-05-14	46.1000	49.0400	46.1000	49.0400	-15.273%	27	439	-69.413%
2026-05-13	58.7300	58.7300	57.8800	57.8800	+9.892%	2	420	-74.084%
2026-05-12	67.7300	67.7300	49.1800	52.6700	-32.716%	64	420	-71.521%
2026-05-11	79.0500	80.5000	73.6800	78.2800	+34.966%	13	420	-80.838%
2026-05-08	52.5000	69.1500	52.5000	58.0000	+18.367%	20	454	-74.138%
2026-05-07	49.0000	49.0000	49.0000	49.0000	+27.904%	1	451	-69.388%
2026-05-06	38.2000	39.0000	34.2900	38.3100	+17.877%	21	451	-60.846%
2026-05-05	18.5000	32.5000	18.5000	32.5000	+77.790%	32	463	-53.846%
2026-05-04	18.9000	18.9000	17.5700	18.2800	-22.902%	35	463	-17.943%
2026-05-01	23.5200	24.1000	21.7500	23.7100	-8.948%	40	467	-36.736%
2026-04-30	18.6000	31.1100	16.7800	26.0400	+110.680%	109	467	-42.396%
2026-04-29	10.4200	13.1500	10.4200	12.3600	+28.750%	41	485	+21.359%
2026-04-28	9.3000	9.9500	8.6500	9.6000	-5.882%	41	476	+56.250%
2026-04-27	16.0000	16.0000	9.7000	10.2000	+5.699%	159	482	+47.059%
2026-04-24	8.3500	9.8500	6.9000	9.6500	+216.393%	446	512	+55.440%
2026-04-23	3.2500	3.2500	3.0000	3.0500	-10.294%	30	326	+391.803%
2026-04-22	3.7100	3.7100	3.3500	3.4000	-5.556%	29	339	+341.176%
2026-04-21	3.8500	3.9000	3.4500	3.6000	-8.861%	179	385	+316.667%
2026-04-20	3.7500	4.0500	3.7500	3.9500	+11.268%	56	385	+279.747%
2026-04-17	3.5000	3.6500	3.3000	3.5500	+10.938%	95	393	+322.535%
2026-04-16	2.8700	3.5000	2.8700	3.2000	+16.788%	29	399	+368.750%
2026-04-15	2.8700	3.1000	2.7100	2.7400	+3.788%	31	404	+447.445%
2026-04-14	2.4700	2.6400	2.4700	2.6400	+28.155%	46	398	+468.182%
2026-04-13	2.0500	2.0600	1.9700	2.0600	+3.000%	27	387	+628.155%
2026-04-10	2.1500	2.1700	2.0000	2.0000	+11.111%	16	387	+650.000%
2026-04-09	1.8900	1.9200	1.7900	1.8000	+2.273%	18	399	+733.333%
2026-04-08	1.9700	1.9700	1.6900	1.7600	-2.222%	22	409	+752.273%
2026-04-06	1.9000	1.9000	1.8000	1.8000	-6.736%	19	412	+733.333%
2026-04-02	1.9200	1.9300	1.9200	1.9300	-16.450%	2	423	+677.202%
2026-03-31	2.3100	2.3100	2.3100	2.3100	-8.333%	24	423	+549.351%
2026-03-30	2.6000	2.6300	2.4900	2.5200	-18.710%	21	399	+495.238%
2026-03-26	3.0500	3.1000	2.9600	3.1000	+3.333%	13	380	+383.871%
2026-03-25	2.9900	3.0000	2.9900	3.0000	+11.111%	19	367	+400.000%
2026-03-24	2.5200	2.7000	2.5200	2.7000	+4.247%	2	350	+455.556%
2026-03-23	2.5000	2.5900	2.5000	2.5900	-20.308%	11	351	+479.151%
2026-03-20	3.5000	3.5000	3.0500	3.2500	-2.985%	34	350	+361.538%
2026-03-19	3.4000	3.4000	3.2000	3.3500	+6.349%	45	322	+347.761%
2026-03-18	3.1500	3.1500	3.1500	3.1500	-7.353%	1	299	+376.190%
2026-03-17	3.4000	3.5000	3.3500	3.4000	+3.030%	32	298	+341.176%
2026-03-16	3.3000	3.3000	3.3000	3.3000	-5.714%	5	278	+354.545%
2026-03-13	3.8500	3.9000	3.5000	3.5000	-9.091%	54	273	+328.571%
2026-03-12	4.2000	4.2000	3.8500	3.8500	-14.063%	4	224	+289.610%
2026-03-11	4.5500	4.5500	4.4000	4.4800	-4.069%	12	224	+234.821%
2026-03-10	4.6600	4.6900	4.4000	4.6700	-8.431%	86	226	+221.199%
2026-03-09	4.9500	5.5000	4.9500	5.1000	+4.082%	18	307	+194.118%
2026-03-06	4.6500	5.0500	4.6500	4.9000	-3.353%	8	303	+206.122%
2026-03-05	5.6500	5.6500	5.0700	5.0700	-1.553%	10	302	+195.858%
2026-03-04	5.0000	5.2500	5.0000	5.1500	-4.982%	15	295	+191.262%
2026-03-03	5.4200	5.4200	5.4200	5.4200	-13.280%	13	289	+176.753%
2026-03-02	5.5500	6.2500	5.5500	6.2500	-4.580%	10	296	+140.000%
2026-02-27	6.3400	6.5500	6.2600	6.5500	-13.816%	25	289	+129.008%
2026-02-25	7.6000	7.6000	7.6000	7.6000	-1.935%	1	281	+97.368%
2026-02-24	7.5000	7.7500	7.5000	7.7500	+26.016%	61	281	+93.548%
2026-02-23	6.2000	6.2000	5.7000	6.1500	-7.380%	101	222	+143.902%
2026-02-20	6.9500	6.9500	6.6400	6.6400	+5.397%	101	123	+125.904%
2026-02-19	6.3000	6.3000	6.3000	6.3000	-11.888%	1	22	+138.095%
2026-02-18	7.4500	7.4500	7.1500	7.1500	-4.412%	10	23	+109.790%
2026-02-17	7.4800	7.4800	7.4800	7.4800	+10.487%	1	17	+100.535%
2026-02-13	6.5000	6.7700	6.5000	6.7700	+7.290%	6	11	+121.566%
2026-02-12	5.9000	6.3100	5.9000	6.3100	0.000%	11	11	+137.718%