Dark

QCOM20260918C145
QCOM Sep 18 2026 145.00 Call (QCOM260918C00145000)
option OPRA

EOD

Sep 9, 2026

29.50-8.385%(-2.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	33.8500	33.8500	29.5000	29.5000	-8.385%	2	222	0.000%
2026-09-08	36.4500	36.4500	31.7300	32.2000	+39.093%	19	223	-8.385%
2026-09-03	21.5500	23.1500	21.5500	23.1500	-6.085%	3	224	+27.430%
2026-09-02	20.9500	24.6500	20.7500	24.6500	+14.705%	3,177	223	+19.675%
2026-09-01	21.1900	21.5000	18.5000	21.4900	+11.927%	13	782	+37.273%
2026-08-28	20.2500	20.2500	19.2000	19.2000	-6.796%	2	786	+53.646%
2026-08-27	20.7800	20.7800	19.9900	20.6000	+21.677%	4	787	+43.204%
2026-08-26	16.8600	16.9300	16.8600	16.9300	+19.647%	2	786	+74.247%
2026-08-24	15.1500	15.1500	14.0500	14.1500	-18.208%	5	785	+108.481%
2026-08-21	17.1000	17.3000	17.1000	17.3000	-17.619%	10	785	+70.520%
2026-08-20	21.0000	21.0000	21.0000	21.0000	+7.692%	1	779	+40.476%
2026-08-19	19.8500	19.8500	19.5000	19.5000	+16.627%	2	780	+51.282%
2026-08-18	16.0300	16.7200	16.0300	16.7200	-14.168%	3	780	+76.435%
2026-08-17	19.4800	19.4800	19.4800	19.4800	-8.545%	2	780	+51.437%
2026-08-14	21.3000	21.3000	21.3000	21.3000	+5.707%	1	780	+38.498%
2026-08-12	21.1500	21.1500	19.8500	20.1500	-1.707%	17	780	+46.402%
2026-08-11	20.0000	20.5000	20.0000	20.5000	-7.658%	14	787	+43.902%
2026-08-10	24.3500	24.3500	21.8400	22.2000	-10.121%	25	796	+32.883%
2026-08-07	23.6700	25.9500	22.0000	24.7000	+19.324%	11	800	+19.433%
2026-08-06	19.0500	20.7000	19.0500	20.7000	-10.853%	10	803	+42.512%
2026-08-04	20.5800	23.2200	20.5000	23.2200	+50.000%	36	803	+27.046%
2026-08-03	12.3000	15.4800	10.4000	15.4800	+17.007%	305	816	+90.568%
2026-07-31	15.8000	15.8000	13.0300	13.2300	-20.778%	22	664	+122.978%
2026-07-30	15.0000	16.7000	14.4100	16.7000	-36.934%	37	667	+76.647%
2026-07-28	26.2700	26.5100	26.1500	26.4800	-21.144%	61	655	+11.405%
2026-07-17	33.5600	33.5800	33.5600	33.5800	-1.669%	7	716	-12.150%
2026-07-16	34.1500	34.1500	34.1500	34.1500	-11.825%	1	714	-13.616%
2026-07-15	38.7300	38.7300	38.7300	38.7300	-15.987%	2	713	-23.832%
2026-07-13	46.1000	46.1000	46.1000	46.1000	-11.295%	2	713	-36.009%
2026-07-09	51.0000	54.0000	51.0000	51.9700	+5.953%	7	713	-43.236%
2026-07-08	46.1700	49.0500	46.1700	49.0500	+11.986%	14	718	-39.857%
2026-07-07	44.7400	44.7400	43.8000	43.8000	+12.308%	2	705	-32.648%
2026-07-02	40.5500	40.5500	39.0000	39.0000	-18.750%	2	704	-24.359%
2026-07-01	48.0000	48.0000	48.0000	48.0000	-11.111%	1	704	-38.542%
2026-06-30	54.0000	54.0000	54.0000	54.0000	+10.204%	4	703	-45.370%
2026-06-29	50.0000	50.5500	49.0000	49.0000	-2.000%	5	707	-39.796%
2026-06-26	58.1200	58.5000	50.0000	50.0000	-30.729%	404	704	-41.000%
2026-06-25	65.0700	72.1800	65.0700	72.1800	-17.073%	400	1,100	-59.130%
2026-06-16	87.0400	87.0400	87.0400	87.0400	+7.324%	1	769	-66.108%
2026-06-15	85.9600	85.9600	81.1000	81.1000	+11.401%	2	771	-63.625%
2026-06-12	72.8000	72.8000	72.8000	72.8000	+21.536%	1	771	-59.478%
2026-06-11	59.8500	59.9000	59.8500	59.9000	+6.206%	3	771	-50.751%
2026-06-10	57.8000	57.8000	56.4000	56.4000	-19.256%	2	773	-47.695%
2026-06-09	76.0000	76.0000	69.8500	69.8500	-12.742%	3	775	-57.767%
2026-06-08	79.4900	81.8500	79.4900	80.0500	-3.902%	3	776	-63.148%
2026-06-05	87.3000	87.3000	83.3000	83.3000	-24.156%	11	778	-64.586%
2026-06-03	109.8300	109.8300	109.8300	109.8300	+19.928%	1	769	-73.140%
2026-06-01	93.9000	93.9000	91.5800	91.5800	-17.458%	3	769	-67.788%
2026-05-29	112.5500	112.5500	110.9500	110.9500	+4.907%	2	770	-73.411%
2026-05-28	105.7600	105.7600	105.7600	105.7600	+23.696%	1	770	-72.107%
2026-05-27	85.5000	85.5000	85.5000	85.5000	-20.280%	1	769	-65.497%
2026-05-26	107.2500	107.2500	107.2500	107.2500	+8.454%	1	769	-72.494%
2026-05-22	98.3800	98.8900	98.3800	98.8900	+58.098%	4	769	-70.169%
2026-05-20	62.5500	62.5500	62.5500	62.5500	+6.359%	1	770	-52.838%
2026-05-19	56.1500	58.8100	56.1500	58.8100	+1.484%	3	774	-49.838%
2026-05-18	60.0800	60.0800	57.9500	57.9500	-8.912%	2	774	-49.094%
2026-05-15	63.6200	63.6200	63.6200	63.6200	-1.593%	1	774	-53.631%
2026-05-14	64.8800	64.9500	64.6500	64.6500	-16.256%	7	775	-54.370%
2026-05-13	71.4500	77.2000	71.4500	77.2000	+10.286%	2	779	-61.788%
2026-05-12	82.9100	85.8600	66.1400	70.0000	-27.461%	14	779	-57.857%
2026-05-11	94.0000	100.0000	91.5000	96.5000	+22.805%	6	779	-69.430%
2026-05-08	74.3900	85.0000	74.3900	78.5800	+20.930%	15	788	-62.459%
2026-05-07	60.0000	64.9800	60.0000	64.9800	+19.911%	2	795	-54.601%
2026-05-06	54.7000	54.7000	53.2400	54.1900	+20.664%	13	796	-45.562%
2026-05-05	44.2500	46.2000	44.2500	44.9100	+44.684%	8	797	-34.313%
2026-05-04	35.1800	35.1800	31.0400	31.0400	-11.314%	11	802	-4.961%
2026-05-01	35.0000	35.0000	35.0000	35.0000	-14.883%	2	803	-15.714%
2026-04-30	30.5000	44.2300	27.2000	41.1200	+77.089%	104	803	-28.259%
2026-04-29	22.1500	23.4000	21.7100	23.2200	+18.772%	38	805	+27.046%
2026-04-28	17.0400	19.5500	17.0400	19.5500	-2.833%	62	807	+50.895%
2026-04-27	23.6500	27.0000	18.3500	20.1200	+5.895%	25	785	+46.620%
2026-04-24	17.3000	19.1300	15.0000	19.0000	+114.689%	135	788	+55.263%
2026-04-23	9.8700	9.8700	8.8500	8.8500	-8.763%	12	799	+233.333%
2026-04-22	10.0000	10.0000	9.7000	9.7000	-1.523%	19	802	+204.124%
2026-04-21	10.5500	10.5500	9.8500	9.8500	-4.369%	6	793	+199.492%
2026-04-20	9.8300	10.5500	9.8300	10.3000	+8.193%	21	791	+186.408%
2026-04-17	9.6500	9.6900	9.5200	9.5200	+0.741%	24	789	+209.874%
2026-04-16	8.2000	9.4500	8.2000	9.4500	+9.502%	73	781	+212.169%
2026-04-15	8.4300	8.6300	8.4300	8.6300	+7.875%	3	763	+241.831%
2026-04-14	8.0000	8.0000	8.0000	8.0000	+14.286%	15	761	+268.750%
2026-04-13	6.1000	7.0000	6.1000	7.0000	+6.061%	26	746	+321.429%
2026-04-10	6.9000	7.3000	6.5000	6.6000	+3.937%	12	722	+346.970%
2026-04-09	6.4000	6.5000	6.3500	6.3500	+10.435%	28	718	+364.567%
2026-04-08	6.3000	6.3000	5.7500	5.7500	+4.545%	22	705	+413.043%
2026-04-07	5.1400	5.5000	5.1400	5.5000	-9.091%	2	703	+436.364%
2026-04-06	6.0500	6.0500	6.0500	6.0500	-6.923%	1	702	+387.603%
2026-04-02	6.2500	6.5000	6.2500	6.5000	-4.412%	13	696	+353.846%
2026-04-01	7.8000	7.8000	6.7000	6.8000	-9.333%	45	696	+333.824%
2026-03-31	7.3200	7.5000	7.2600	7.5000	+2.740%	51	701	+293.333%
2026-03-30	7.4500	7.9000	7.3000	7.3000	-1.218%	21	704	+304.110%
2026-03-27	7.4700	7.4700	7.3900	7.3900	-13.567%	2	684	+299.188%
2026-03-26	8.4500	8.8000	8.3000	8.5500	+1.183%	23	683	+245.029%
2026-03-25	8.6000	8.6000	8.4000	8.4500	+9.032%	74	668	+249.112%
2026-03-24	7.4500	7.7500	7.4500	7.7500	+5.442%	14	597	+280.645%
2026-03-23	8.3000	8.4000	7.3500	7.3500	-16.949%	97	583	+301.361%
2026-03-20	9.1200	9.1200	8.3000	8.8500	-4.324%	27	577	+233.333%
2026-03-19	9.3500	9.3500	9.2500	9.2500	+5.835%	6	554	+218.919%
2026-03-18	8.7000	9.4000	8.7000	8.7400	-4.689%	19	550	+237.529%
2026-03-17	9.1700	9.1700	9.1700	9.1700	+6.012%	1	541	+221.701%
2026-03-16	8.8500	8.8500	8.6500	8.6500	-1.593%	14	540	+241.040%
2026-03-13	9.4000	9.4500	8.7900	8.7900	-21.166%	3	536	+235.609%
2026-03-12	10.6800	11.3500	10.6500	11.1500	+2.294%	59	534	+164.574%
2026-03-11	11.2000	11.2000	10.8000	10.9000	-6.838%	8	475	+170.642%
2026-03-06	11.7000	11.7000	11.7000	11.7000	+0.515%	4	475	+152.137%
2026-03-05	12.9000	12.9000	11.6400	11.6400	-5.057%	16	471	+153.436%
2026-03-04	12.1100	12.4000	12.1100	12.2600	-1.526%	16	456	+140.620%
2026-03-03	12.1000	12.4500	12.1000	12.4500	-9.455%	9	444	+136.948%
2026-03-02	12.4000	13.8000	12.4000	13.7500	-7.095%	24	444	+114.545%
2026-02-27	14.9500	14.9500	14.8000	14.8000	-8.755%	7	420	+99.324%
2026-02-26	16.2200	16.2200	16.2200	16.2200	+1.502%	1	414	+81.874%
2026-02-24	16.5000	16.5000	15.9800	15.9800	+19.254%	13	415	+84.606%
2026-02-23	13.4000	13.4000	13.4000	13.4000	-3.249%	3	416	+120.149%
2026-02-19	13.7500	13.8500	13.7500	13.8500	+4.924%	2	413	+112.996%
2026-02-12	13.2000	13.2000	13.2000	13.2000	-4.555%	8	412	+123.485%
2026-02-11	13.8300	13.8300	13.8300	13.8300	+11.532%	2	404	+113.304%
2026-02-05	12.3500	12.9100	11.5000	12.4000	-39.512%	16	402	+137.903%
2026-02-04	20.2400	21.0000	20.2400	20.5000	+13.636%	11	393	+43.902%
2026-02-03	19.6500	19.6500	18.0400	18.0400	-15.504%	5	387	+63.525%
2026-01-29	21.3500	21.3500	21.3500	21.3500	-8.839%	1	384	+38.173%
2026-01-27	23.2000	23.4200	23.2000	23.4200	-12.120%	3	385	+25.961%
2026-01-22	26.6500	26.6500	26.6500	26.6500	+3.295%	1	387	+10.694%
2026-01-21	25.8000	25.8000	25.8000	25.8000	-6.284%	1	386	+14.341%
2026-01-16	27.5300	27.5300	27.5300	27.5300	-15.990%	2	385	+7.156%
2026-01-13	32.7700	32.7700	32.7700	32.7700	-11.432%	2	385	-9.979%
2026-01-12	37.2000	37.2000	37.0000	37.0000	-17.448%	2	385	-20.270%
2026-01-06	44.8200	44.8200	44.8200	44.8200	+9.184%	1	385	-34.181%
2026-01-05	41.0500	41.0500	41.0500	41.0500	+3.531%	3	383	-28.136%
2025-12-26	39.6500	39.6500	39.6500	39.6500	-7.791%	1	383	-25.599%
2025-12-12	43.0000	43.0000	43.0000	43.0000	-5.495%	1	384	-31.395%
2025-12-10	45.5000	45.5000	45.5000	45.5000	+9.639%	1	385	-35.165%
2025-12-05	41.0500	41.5000	41.0500	41.5000	+8.981%	2	386	-28.916%
2025-12-03	38.0800	38.0800	38.0800	38.0800	+18.926%	1	386	-22.532%
2025-11-20	32.0200	32.0200	32.0200	32.0200	-15.269%	1	387	-7.870%
2025-11-07	37.7900	37.7900	37.7900	37.7900	-11.187%	1	387	-21.937%
2025-11-04	42.5500	42.5500	42.5500	42.5500	-8.297%	2	386	-30.670%
2025-11-03	46.6000	47.0500	46.4000	46.4000	-2.006%	26	362	-36.422%
2025-10-31	47.3500	47.3500	47.3500	47.3500	+1.175%	5	362	-37.698%
2025-10-29	47.9500	47.9500	46.8000	46.8000	-1.866%	12	357	-36.966%
2025-10-28	48.0000	48.7000	47.5300	47.6900	-12.974%	28	347	-38.142%
2025-10-27	37.2300	65.6500	37.2300	54.8000	+54.934%	13	329	-46.168%
2025-10-22	35.9500	35.9500	35.3700	35.3700	+8.831%	304	329	-16.596%
2025-10-17	32.5000	32.5000	32.5000	32.5000	-0.459%	1	526	-9.231%
2025-10-16	34.0000	34.0000	32.6500	32.6500	+2.031%	122	525	-9.648%
2025-10-13	32.0000	32.0000	32.0000	32.0000	+8.585%	1	647	-7.813%
2025-10-10	32.0000	32.0000	29.4700	29.4700	-11.555%	4	648	+0.102%
2025-10-09	33.1900	33.3200	33.1900	33.3200	-7.470%	2	650	-11.465%
2025-10-08	36.6500	36.6500	35.8400	36.0100	+0.840%	4	650	-18.078%
2025-10-07	35.7100	35.7100	35.7100	35.7100	-5.629%	1	649	-17.390%
2025-10-03	36.7500	38.0100	36.7500	37.8400	+2.826%	6	649	-22.040%
2025-10-02	36.4500	36.8000	36.4500	36.8000	+1.657%	2	649	-19.837%
2025-09-29	36.3000	36.3000	36.2000	36.2000	-9.726%	2	649	-18.508%
2025-09-25	38.0600	40.1000	38.0600	40.1000	+8.320%	2	648	-26.434%
2025-09-22	37.0200	37.0200	37.0200	37.0200	+4.282%	1	648	-20.313%
2025-09-19	34.7000	35.5000	34.7000	35.5000	+5.812%	2	649	-16.901%
2025-09-17	33.2400	33.5500	33.2400	33.5500	+1.513%	2	647	-12.072%
2025-09-16	33.0400	33.0500	33.0400	33.0500	+8.007%	2	645	-10.741%
2025-09-15	30.6000	30.6000	30.6000	30.6000	+7.368%	2	645	-3.595%
2025-09-10	28.9000	28.9000	28.5000	28.5000	-4.040%	2	643	+3.509%
2025-09-05	29.8200	29.8200	29.7000	29.7000	+13.359%	2	641	-0.673%
2025-09-04	26.2000	26.2000	26.2000	26.2000	-12.521%	1	640	+12.595%
2025-08-29	29.9500	29.9500	29.9500	29.9500	-1.057%	5	646	-1.503%
2025-08-28	30.2700	30.2700	30.2700	30.2700	+4.021%	2	646	-2.544%
2025-08-26	29.3500	29.3500	29.1000	29.1000	+13.583%	2	645	+1.375%
2025-08-21	25.6200	25.6200	25.6200	25.6200	-10.105%	1	643	+15.144%
2025-08-15	28.5000	28.5000	28.5000	28.5000	+3.636%	2	644	+3.509%
2025-08-13	27.5000	27.5000	27.5000	27.5000	+27.610%	1	642	+7.273%
2025-08-08	21.5500	21.5500	21.5500	21.5500	+5.122%	2	643	+36.891%
2025-08-07	20.6600	20.6600	20.5000	20.5000	-1.914%	2	641	+43.902%
2025-08-06	20.3500	20.9000	20.3100	20.9000	-4.348%	651	639	+41.148%
2025-08-04	21.8500	21.8500	21.8500	21.8500	-3.061%	3	13	+35.011%
2025-08-01	22.5400	22.5400	22.5400	22.5400	+4.207%	1	10	+30.878%
2025-07-31	21.6300	21.6300	21.6300	21.6300	-32.470%	2	9	+36.385%
2025-07-30	32.0300	32.0300	32.0300	32.0300	+1.909%	5	7	-7.899%
2025-06-25	31.4300	31.4300	31.4300	31.4300	+1.781%	1	2	-6.141%
2025-06-18	30.8800	30.8800	30.8800	30.8800	0.000%	1	0	-4.469%