Dark

QCOM20260821C180
QCOM Aug 21 2026 180.00 Call (QCOM260821C00180000)
option OPRA

EOD

Jul 27, 2026

8.40+15.702%(+1.14)1,487

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.2000	8.7500	6.9500	8.4000	+15.702%	1,487	3,908	0.000%
2026-07-24	8.8900	8.8900	7.2000	7.2600	-20.915%	214	3,160	+15.702%
2026-07-23	10.8000	10.9500	9.0000	9.1800	-28.892%	2,602	3,194	-8.497%
2026-07-22	10.9000	14.6200	10.9000	12.9100	+8.487%	1,081	4,505	-34.934%
2026-07-21	12.2000	12.8700	11.3700	11.9000	+0.422%	2,967	3,480	-29.412%
2026-07-20	13.1800	13.1800	11.0700	11.8500	+0.084%	697	1,994	-29.114%
2026-07-17	9.3500	11.8400	8.9500	11.8400	+12.227%	386	1,489	-29.054%
2026-07-16	13.7000	13.7000	10.3500	10.5500	-29.479%	205	1,371	-20.379%
2026-07-15	16.7000	16.7000	13.7000	14.9600	-5.196%	127	1,330	-43.850%
2026-07-14	21.0000	21.0000	15.5000	15.7800	-19.284%	326	1,229	-46.768%
2026-07-13	20.4000	21.2000	18.6000	19.5500	-11.977%	92	1,026	-57.033%
2026-07-10	22.9200	22.9200	21.5600	22.2100	-13.915%	12	1,030	-62.179%
2026-07-09	24.5800	27.5000	24.3500	25.8000	+14.667%	30	1,029	-67.442%
2026-07-08	18.9400	22.5600	18.9400	22.5000	+21.425%	87	1,043	-62.667%
2026-07-07	21.1000	21.7500	18.3700	18.5300	-18.549%	169	1,069	-54.668%
2026-07-06	17.9100	23.5000	17.9100	22.7500	+47.249%	76	1,002	-63.077%
2026-07-02	21.1500	21.1500	14.8200	15.4500	-25.899%	206	878	-45.631%
2026-07-01	21.2300	24.7500	20.8500	20.8500	-7.044%	52	878	-59.712%
2026-06-30	27.1500	27.2000	22.4300	22.4300	-9.556%	43	866	-62.550%
2026-06-29	26.4300	26.4300	24.2500	24.8000	-2.745%	55	876	-66.129%
2026-06-26	39.2100	39.2100	25.1500	25.5000	-42.045%	7	874	-67.059%
2026-06-25	48.2400	48.2400	36.4500	44.0000	+36.858%	560	873	-80.909%
2026-06-24	33.0000	33.0000	31.9000	32.1500	-17.139%	83	989	-73.872%
2026-06-23	39.2000	41.0800	35.6500	38.8000	-34.570%	8	933	-78.351%
2026-06-22	58.4500	59.3000	58.4500	59.3000	+1.402%	5	935	-85.835%
2026-06-18	47.4500	58.4800	47.4500	58.4800	+17.453%	24	919	-85.636%
2026-06-17	50.2700	50.2700	49.7900	49.7900	-16.683%	4	919	-83.129%
2026-06-16	59.7600	59.7600	59.7600	59.7600	+12.500%	1	919	-85.944%
2026-06-15	52.0000	54.2800	52.0000	53.1200	+14.780%	30	916	-84.187%
2026-06-12	42.3500	48.6600	42.3500	46.2800	+32.342%	25	916	-81.850%
2026-06-11	34.9700	34.9700	34.9700	34.9700	+1.245%	1	916	-75.979%
2026-06-10	40.0000	40.0000	33.1600	34.5400	-16.771%	11	915	-75.680%
2026-06-09	46.8800	46.8800	35.6500	41.5000	-17.871%	70	908	-79.759%
2026-06-08	54.0000	54.0000	50.5300	50.5300	-4.209%	66	902	-83.376%
2026-06-05	56.9300	56.9300	52.7000	52.7500	-34.448%	8	879	-84.076%
2026-06-03	64.6800	80.4700	64.6800	80.4700	+3.565%	21	875	-89.561%
2026-05-29	82.7000	82.7000	77.7000	77.7000	+7.099%	3	860	-89.189%
2026-05-28	74.0000	77.5000	72.5500	72.5500	+17.680%	8	860	-88.422%
2026-05-27	69.6800	69.6800	58.6700	61.6500	-19.862%	13	862	-86.375%
2026-05-26	73.1400	83.6000	73.1400	76.9300	+11.010%	40	859	-89.081%
2026-05-22	63.5000	71.2500	63.5000	69.3000	+66.988%	26	865	-87.879%
2026-05-21	42.1200	42.1200	41.5000	41.5000	+11.409%	2	872	-79.759%
2026-05-20	37.2500	37.2500	37.2500	37.2500	+4.488%	1	872	-77.450%
2026-05-19	30.3300	35.6500	30.3300	35.6500	-6.919%	2	871	-76.438%
2026-05-18	35.6000	38.3000	35.6000	38.3000	-3.551%	11	871	-78.068%
2026-05-15	39.6800	39.7100	39.6800	39.7100	+7.908%	7	871	-78.847%
2026-05-14	38.7000	40.9500	36.8000	36.8000	-21.401%	28	865	-77.174%
2026-05-13	46.5800	50.8000	46.5800	46.8200	+3.814%	81	888	-82.059%
2026-05-12	61.2000	61.2000	39.6600	45.1000	-30.615%	30	888	-81.375%
2026-05-11	74.1100	74.1100	65.0000	65.0000	+29.019%	20	888	-87.077%
2026-05-08	44.5200	56.7500	44.5200	50.3800	+39.944%	49	879	-83.327%
2026-05-07	40.5000	53.0000	36.0000	36.0000	+28.571%	39	862	-76.667%
2026-05-06	29.4000	29.7000	25.2000	28.0000	+24.944%	41	850	-70.000%
2026-05-05	11.5600	23.3900	11.5600	22.4100	+83.238%	287	870	-62.517%
2026-05-04	13.2500	13.3500	11.1800	12.2300	-23.563%	52	920	-31.316%
2026-05-01	17.4600	17.4600	13.2000	16.0000	-11.602%	136	836	-47.500%
2026-04-30	12.9600	22.4800	10.4000	18.1000	+120.732%	492	836	-53.591%
2026-04-29	6.8000	8.2000	6.5900	8.2000	+33.333%	98	574	+2.439%
2026-04-28	5.7000	6.1800	5.2000	6.1500	-5.385%	92	607	+36.585%
2026-04-27	10.0000	10.1700	6.0900	6.5000	+8.333%	572	586	+29.231%
2026-04-24	4.7500	6.0000	2.8800	6.0000	+235.196%	69	136	+40.000%
2026-04-23	1.7900	1.7900	1.7900	1.7900	+7.186%	1	117	+369.274%
2026-04-22	1.6700	1.6700	1.6700	1.6700	+19.286%	5	117	+402.994%
2026-04-20	1.4000	1.4000	1.4000	1.4000	-17.647%	1	115	+500.000%
2026-04-17	1.4700	1.7900	1.4700	1.7000	+12.583%	54	114	+394.118%
2026-04-16	1.4000	1.6300	1.4000	1.5100	+17.054%	16	145	+456.291%
2026-04-15	1.4500	1.4500	1.2900	1.2900	+34.375%	42	146	+551.163%
2026-04-08	0.9600	0.9600	0.9600	0.9600	+23.077%	1	107	+775.000%
2026-04-06	0.8000	0.8000	0.7700	0.7800	-54.651%	4	106	+976.923%
2026-04-01	1.7200	1.7200	1.7200	1.7200	+39.837%	1	110	+388.372%
2026-03-30	1.2300	1.2300	1.2300	1.2300	-9.559%	1	110	+582.927%
2026-03-27	1.3600	1.3600	1.3600	1.3600	-4.895%	2	109	+517.647%
2026-03-26	1.4400	1.4400	1.4300	1.4300	+6.716%	19	110	+487.413%
2026-03-25	1.4500	1.5200	1.3400	1.3400	+7.200%	6	111	+526.866%
2026-03-24	1.2500	1.2500	1.2500	1.2500	-3.846%	1	111	+572.000%
2026-03-23	1.5000	1.5000	1.2200	1.3000	-14.474%	21	111	+546.154%
2026-03-20	1.7700	1.7700	1.5200	1.5200	-14.607%	6	102	+452.632%
2026-03-19	1.6500	1.7800	1.6000	1.7800	+5.952%	31	99	+371.910%
2026-03-18	1.6500	1.6800	1.6000	1.6800	-1.754%	3	104	+400.000%
2026-03-17	2.0000	2.0000	1.7100	1.7100	+3.012%	4	104	+391.228%
2026-03-16	1.8000	1.8000	1.6500	1.6600	-2.353%	5	103	+406.024%
2026-03-13	1.8000	1.8400	1.7000	1.7000	-19.431%	4	99	+394.118%
2026-03-12	2.1500	2.1500	1.9500	2.1100	-8.261%	10	99	+298.104%
2026-03-11	2.5000	2.5000	2.2500	2.3000	0.000%	28	99	+265.217%
2026-03-10	2.3500	2.4000	2.2000	2.3000	-23.333%	9	90	+265.217%
2026-03-09	2.4500	3.0500	2.3500	3.0000	+12.360%	48	85	+180.000%
2026-03-06	2.4000	2.6700	2.4000	2.6700	-3.957%	6	80	+214.607%
2026-03-05	2.6000	2.7800	2.5500	2.7800	-1.068%	21	76	+202.158%
2026-03-04	2.7400	2.8500	2.5100	2.8100	+6.038%	29	57	+198.932%
2026-03-03	2.8000	2.8000	2.6500	2.6500	+32.500%	6	37	+216.981%
2026-03-02	1.6400	2.0000	1.6400	2.0000	-50.000%	10	31	+320.000%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-0.990%	1	21	+110.000%
2026-02-24	3.7500	4.0500	3.7500	4.0400	+18.824%	18	20	+107.921%
2026-02-19	3.4000	3.4000	3.4000	3.4000	-1.449%	1	2	+147.059%
2026-02-12	3.3000	3.4500	3.3000	3.4500	0.000%	2	1	+143.478%