Dark

QCOM20260918C150
QCOM Sep 18 2026 150.00 Call (QCOM260918C00150000)
option OPRA

EOD

Jul 27, 2026

26.94+7.331%(+1.84)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	26.4500	26.9400	26.4500	26.9400	+7.331%	3	829	0.000%
2026-07-24	25.7000	25.7500	25.1000	25.1000	-25.805%	34	830	+7.331%
2026-07-22	35.5000	35.5000	33.8300	33.8300	+5.324%	10	809	-20.367%
2026-07-21	32.1200	32.1200	32.1200	32.1200	+3.713%	1	818	-16.127%
2026-07-20	31.4500	31.4500	30.9700	30.9700	-5.579%	12	819	-13.013%
2026-07-17	28.1400	32.8000	28.1400	32.8000	+9.333%	6	821	-17.866%
2026-07-16	30.0000	30.0000	30.0000	30.0000	-12.689%	1	822	-10.200%
2026-07-15	34.3600	34.3600	34.3600	34.3600	-8.373%	1	822	-21.595%
2026-07-14	37.5000	37.5000	37.5000	37.5000	-5.183%	1	821	-28.160%
2026-07-13	39.5500	39.5500	39.5500	39.5500	-11.044%	1	821	-31.884%
2026-07-10	44.4600	44.4600	44.4600	44.4600	+2.632%	1	822	-39.406%
2026-07-08	43.0000	43.3200	43.0000	43.3200	+3.143%	4	821	-37.812%
2026-07-07	42.0000	42.0000	42.0000	42.0000	-6.145%	1	821	-35.857%
2026-07-06	44.7500	44.7500	44.7500	44.7500	+29.710%	2	821	-39.799%
2026-07-02	40.7500	40.7500	33.9000	34.5000	-18.995%	13	813	-21.913%
2026-07-01	42.5900	42.5900	42.5900	42.5900	-3.773%	5	813	-36.746%
2026-06-30	47.5000	47.5000	44.2600	44.2600	-6.919%	2	816	-39.132%
2026-06-29	46.9500	49.8000	45.4100	47.5500	-11.420%	15	816	-43.344%
2026-06-26	59.6200	59.6200	53.6800	53.6800	-16.125%	2	817	-49.814%
2026-06-25	61.9000	64.0000	61.9000	64.0000	+11.693%	2	817	-57.906%
2026-06-24	56.3000	57.3000	54.0000	57.3000	-9.048%	83	817	-52.984%
2026-06-23	61.6200	65.5400	58.3000	63.0000	-23.171%	363	741	-57.238%
2026-06-18	76.2000	85.0000	76.2000	82.0000	+5.034%	3	776	-67.146%
2026-06-15	80.0000	80.0000	78.0700	78.0700	+11.993%	6	776	-65.493%
2026-06-12	69.1000	72.5000	69.1000	69.7100	+26.745%	12	776	-61.354%
2026-06-11	54.8500	55.0000	54.8500	55.0000	+2.612%	2	776	-51.018%
2026-06-10	59.4000	59.4000	53.5000	53.6000	-4.286%	13	776	-49.739%
2026-06-09	69.8300	70.0000	56.0000	56.0000	-25.975%	26	778	-51.893%
2026-06-08	76.7000	76.7000	75.6500	75.6500	-12.442%	2	798	-64.389%
2026-06-05	84.8500	86.4000	84.8500	86.4000	-16.441%	11	798	-68.819%
2026-06-03	105.7000	105.7000	103.4000	103.4000	+7.150%	153	808	-73.946%
2026-06-02	96.5000	96.5000	96.5000	96.5000	+14.567%	3	656	-72.083%
2026-06-01	89.5900	90.1500	84.2300	84.2300	-19.235%	7	659	-68.016%
2026-05-29	113.0000	113.0000	104.2900	104.2900	+2.065%	5	661	-74.168%
2026-05-28	102.1800	102.1800	102.1800	102.1800	+21.426%	2	661	-73.635%
2026-05-27	89.8900	89.8900	84.1500	84.1500	-20.313%	6	661	-67.986%
2026-05-26	96.9000	105.6000	96.9000	105.6000	+56.793%	7	665	-74.489%
2026-05-21	65.2000	69.2000	65.1200	67.3500	+14.444%	5	666	-60.000%
2026-05-20	58.8500	58.8500	58.8500	58.8500	+12.416%	1	666	-54.223%
2026-05-19	51.3900	52.3500	50.0000	52.3500	-1.133%	12	678	-48.539%
2026-05-18	52.9500	52.9500	52.9500	52.9500	-13.972%	1	678	-49.122%
2026-05-15	62.2000	62.2000	61.5400	61.5500	+0.902%	8	678	-56.231%
2026-05-14	61.0500	61.2000	59.8000	61.0000	-13.573%	8	677	-55.836%
2026-05-13	64.7800	72.6000	64.7800	70.5800	+3.611%	4	681	-61.831%
2026-05-12	68.1200	68.1200	68.1200	68.1200	-24.729%	1	681	-60.452%
2026-05-11	101.0000	101.0000	88.0000	90.5000	+23.129%	18	681	-70.232%
2026-05-08	70.9500	77.4500	70.9500	73.5000	+27.383%	45	681	-63.347%
2026-05-07	46.0100	74.2400	46.0100	57.7000	+16.213%	60	705	-53.310%
2026-05-06	46.9000	50.4700	46.9000	49.6500	+13.356%	18	728	-45.740%
2026-05-05	25.4000	43.8000	25.4000	43.8000	+54.117%	38	733	-38.493%
2026-05-04	28.5500	28.5500	27.4000	28.4200	-18.333%	15	733	-5.208%
2026-05-01	32.9900	35.0000	30.7500	34.8000	-5.306%	25	747	-22.586%
2026-04-30	30.1000	43.0000	24.0500	36.7500	+81.571%	1,297	747	-26.694%
2026-04-29	17.9000	20.8500	17.7400	20.2400	+21.854%	410	1,779	+33.103%
2026-04-28	14.6000	17.3000	14.6000	16.6100	-1.424%	278	1,711	+62.191%
2026-04-27	20.0000	24.0000	15.8000	16.8500	+3.565%	345	1,555	+59.881%
2026-04-24	14.3500	17.0000	13.5000	16.2700	+134.776%	91	1,544	+65.581%
2026-04-23	7.7500	7.7500	6.9000	6.9300	-9.883%	40	1,523	+288.745%
2026-04-22	7.9800	8.4000	7.6900	7.6900	-6.788%	12	1,508	+250.325%
2026-04-21	8.5000	8.5000	8.1000	8.2500	-2.019%	12	1,501	+226.545%
2026-04-20	8.0000	8.8500	8.0000	8.4200	+7.261%	33	1,501	+219.952%
2026-04-17	8.0500	8.0500	7.3000	7.8500	+7.534%	70	1,502	+243.185%
2026-04-16	6.9000	7.4100	6.9000	7.3000	+1.389%	25	1,497	+269.041%
2026-04-15	7.1000	7.2000	7.1000	7.2000	+12.324%	10	1,496	+274.167%
2026-04-14	7.0000	7.0000	6.1500	6.4100	+16.123%	10	1,493	+320.281%
2026-04-13	4.9900	5.5200	4.9000	5.5200	+5.143%	6	1,487	+388.043%
2026-04-10	5.3300	5.5000	5.2300	5.2500	+1.942%	54	1,488	+413.143%
2026-04-09	5.0000	5.1500	5.0000	5.1500	+10.278%	19	1,479	+423.107%
2026-04-08	5.3500	5.3500	4.6700	4.6700	+9.882%	74	1,478	+476.874%
2026-04-07	4.5000	4.5000	4.0000	4.2500	-14.487%	13	1,491	+533.882%
2026-04-06	5.1000	5.1000	4.5700	4.9700	-0.600%	36	1,485	+442.052%
2026-04-02	4.7000	5.0500	4.7000	5.0000	-16.107%	13	1,498	+438.800%
2026-04-01	5.2000	6.0500	5.2000	5.9600	-2.295%	7	1,498	+352.013%
2026-03-31	5.9500	6.1000	5.5000	6.1000	+6.087%	31	1,493	+341.639%
2026-03-30	6.1000	6.1000	5.7500	5.7500	-5.738%	12	1,480	+368.522%
2026-03-27	5.9000	6.2900	5.9000	6.1000	-12.230%	12	1,469	+341.639%
2026-03-26	6.0500	7.2000	6.0500	6.9500	+2.963%	37	1,460	+287.626%
2026-03-25	6.6500	7.1000	6.6500	6.7500	+12.500%	55	1,434	+299.111%
2026-03-24	6.0000	6.0000	6.0000	6.0000	-4.000%	1	1,433	+349.000%
2026-03-23	8.0000	8.0000	5.8000	6.2500	-9.420%	74	1,433	+331.040%
2026-03-20	7.6000	7.6000	6.7500	6.9000	-7.754%	35	1,430	+290.435%
2026-03-19	7.5000	7.8000	7.3200	7.4800	+3.315%	23	1,442	+260.160%
2026-03-18	7.1500	7.2400	7.1500	7.2400	-4.106%	6	1,442	+272.099%
2026-03-17	7.5500	7.5500	7.5500	7.5500	+5.594%	8	1,443	+256.821%
2026-03-16	7.1500	7.3000	7.0500	7.1500	-11.728%	52	1,447	+276.783%
2026-03-13	8.5000	8.5000	7.4000	8.1000	+0.746%	18	1,454	+232.593%
2026-03-12	8.7000	8.7500	8.0400	8.0400	-9.663%	14	1,442	+235.075%
2026-03-11	9.0000	9.2500	8.9000	8.9000	-8.058%	12	1,443	+202.697%
2026-03-10	9.5000	10.0000	8.7000	9.6800	-9.953%	33	1,433	+178.306%
2026-03-09	9.0200	10.7500	9.0200	10.7500	+7.608%	22	1,427	+150.605%
2026-03-06	9.6500	10.2500	9.6500	9.9900	-1.285%	9	1,430	+169.670%
2026-03-05	10.4500	10.6200	9.8700	10.1200	-2.222%	46	1,423	+166.206%
2026-03-03	10.2500	10.5000	10.2000	10.3500	-12.288%	25	1,391	+160.290%
2026-03-02	10.2900	11.8000	10.2900	11.8000	-7.451%	25	1,387	+128.305%
2026-02-27	12.2000	12.7500	12.0000	12.7500	-8.602%	28	1,386	+111.294%
2026-02-26	14.4000	14.5000	13.8000	13.9500	-0.357%	4	1,366	+93.118%
2026-02-25	15.0500	15.0500	13.5000	14.0000	-0.780%	66	1,371	+92.429%
2026-02-24	13.8000	14.5500	13.8000	14.1100	+25.982%	6	1,371	+90.928%
2026-02-23	12.7000	12.7000	11.2000	11.2000	-10.040%	12	1,370	+140.536%
2026-02-20	13.2500	13.2500	12.4500	12.4500	+5.330%	14	1,364	+116.386%
2026-02-19	11.8300	11.8300	11.8200	11.8200	-9.977%	15	1,377	+127.919%
2026-02-18	13.0000	13.5100	12.9700	13.1300	-0.530%	58	1,362	+105.179%
2026-02-17	12.8500	13.3000	12.5500	13.2000	+7.317%	4	1,329	+104.091%
2026-02-13	12.3800	12.6500	12.3000	12.3000	+9.333%	1,163	344	+119.024%
2026-02-12	11.6900	11.6900	10.9000	11.2500	-10.714%	15	344	+139.467%
2026-02-11	12.6000	12.6000	12.6000	12.6000	+7.969%	1	341	+113.810%
2026-02-10	11.8500	11.8500	11.6700	11.6700	+4.196%	10	342	+130.848%
2026-02-09	11.3000	11.3000	11.2000	11.2000	-5.085%	7	346	+140.536%
2026-02-06	10.4700	11.8000	10.2600	11.8000	+8.257%	12	344	+128.305%
2026-02-05	10.6000	11.8500	10.4500	10.9000	-40.921%	125	340	+147.156%
2026-02-04	19.2000	19.4500	18.4000	18.4500	+14.100%	11	263	+46.016%
2026-02-03	17.7900	17.7900	15.5000	16.1700	-18.333%	31	269	+66.605%
2026-02-02	19.8000	19.8000	19.8000	19.8000	+1.072%	10	271	+36.061%
2026-01-30	19.5900	19.5900	19.5900	19.5900	+2.565%	1	261	+37.519%
2026-01-29	19.4000	19.6000	19.0500	19.1000	-4.500%	7	261	+41.047%
2026-01-28	18.8700	20.2000	18.8700	20.0000	-3.148%	31	260	+34.700%
2026-01-27	21.3200	21.3200	20.4200	20.6500	-6.136%	5	242	+30.460%
2026-01-26	22.0000	22.0000	22.0000	22.0000	-2.004%	1	239	+22.455%
2026-01-23	22.4500	22.4500	22.4500	22.4500	+8.349%	2	239	+20.000%
2026-01-20	21.2500	21.2500	20.7200	20.7200	-20.093%	3	241	+30.019%
2026-01-15	26.7000	26.7000	25.9300	25.9300	-3.606%	4	241	+3.895%
2026-01-14	26.9000	26.9000	26.9000	26.9000	-10.244%	1	237	+0.149%
2026-01-13	29.9700	29.9700	29.9700	29.9700	-7.328%	3	237	-10.110%
2026-01-12	32.7500	32.7500	32.3400	32.3400	-16.109%	4	234	-16.698%
2026-01-09	38.7000	38.7000	38.5000	38.5500	+0.653%	42	232	-30.117%
2026-01-07	38.3000	38.3000	38.3000	38.3000	-8.483%	1	232	-29.661%
2026-01-06	41.8500	41.8500	41.8500	41.8500	+22.727%	1	231	-35.627%
2026-01-02	34.1000	34.1000	34.1000	34.1000	-6.703%	1	232	-20.997%
2025-12-26	36.5500	36.5500	36.5500	36.5500	-4.194%	1	232	-26.293%
2025-12-05	38.1500	38.1500	38.1500	38.1500	+27.167%	1	231	-29.384%
2025-11-28	30.0000	30.0000	30.0000	30.0000	-20.635%	2	231	-10.200%
2025-11-14	37.8000	37.8000	37.8000	37.8000	+0.212%	1	233	-28.730%
2025-11-06	37.3100	37.7200	37.1800	37.7200	-6.052%	4	232	-28.579%
2025-11-05	40.1500	40.1500	40.1500	40.1500	-10.877%	1	229	-32.902%
2025-10-31	45.0500	45.0500	45.0500	45.0500	+6.000%	2	229	-40.200%
2025-10-29	44.5000	44.6500	42.3000	42.5000	-2.857%	15	229	-36.612%
2025-10-28	46.5000	46.5000	43.0000	43.7500	-12.307%	35	219	-38.423%
2025-10-27	37.3000	60.4000	37.3000	49.8900	+44.399%	29	206	-46.001%
2025-10-24	34.5500	34.5500	34.5500	34.5500	+0.436%	4	206	-22.026%
2025-10-23	34.4000	34.4000	34.4000	34.4000	+2.932%	1	209	-21.686%
2025-10-22	33.4200	33.4200	33.4200	33.4200	+4.765%	1	208	-19.390%
2025-10-20	31.9000	31.9000	31.9000	31.9000	+3.571%	15	208	-15.549%
2025-10-16	30.9400	30.9400	30.8000	30.8000	+1.382%	5	208	-12.532%
2025-10-14	30.3800	30.3800	30.3800	30.3800	+4.112%	5	208	-11.323%
2025-10-13	28.4000	29.1800	28.3000	29.1800	+9.699%	14	208	-7.676%
2025-10-10	26.9500	26.9500	26.6000	26.6000	-11.245%	6	202	+1.278%
2025-10-09	29.9900	29.9900	29.9700	29.9700	-6.636%	4	202	-10.110%
2025-10-08	31.8300	32.1600	31.8300	32.1000	-8.859%	10	202	-16.075%
2025-10-07	35.2200	35.2200	35.2200	35.2200	+4.047%	1	196	-23.509%
2025-10-06	33.8500	33.8500	33.8500	33.8500	-1.168%	1	196	-20.414%
2025-10-03	34.1500	34.2500	34.1500	34.2500	+9.565%	11	196	-21.343%
2025-09-30	31.2600	31.2600	31.2600	31.2600	-0.287%	1	186	-13.820%
2025-09-29	31.3800	31.3800	31.3500	31.3500	-6.973%	2	186	-14.067%
2025-09-26	34.0000	34.0000	33.7000	33.7000	-2.319%	2	185	-20.059%
2025-09-25	34.5000	34.5000	34.5000	34.5000	+4.545%	2	185	-21.913%
2025-09-19	33.0000	33.0000	31.9500	33.0000	+3.222%	3	186	-18.364%
2025-09-18	31.9700	31.9700	31.9700	31.9700	+5.512%	1	186	-15.734%
2025-09-17	30.8000	31.3000	30.3000	30.3000	+1.440%	152	185	-11.089%
2025-09-16	28.9900	29.8700	28.9900	29.8700	+10.140%	4	211	-9.809%
2025-09-05	28.1800	28.1800	27.1200	27.1200	+9.135%	3	209	-0.664%
2025-09-02	24.8500	24.8500	24.8500	24.8500	-3.495%	1	207	+8.410%
2025-08-27	25.7500	25.7500	25.7500	25.7500	-0.194%	3	206	+4.621%
2025-08-22	25.9000	25.9000	25.8000	25.8000	+12.174%	2	207	+4.419%
2025-08-21	22.9000	23.0000	22.9000	23.0000	-11.436%	4	207	+17.130%
2025-08-18	25.9700	25.9700	25.9700	25.9700	+4.929%	1	203	+3.735%
2025-08-13	23.5000	24.7500	23.5000	24.7500	+11.587%	28	203	+8.848%
2025-08-12	22.0300	22.1800	22.0300	22.1800	+6.379%	10	184	+21.461%
2025-08-11	20.7000	20.8500	20.7000	20.8500	+8.877%	6	179	+29.209%
2025-08-08	19.1500	19.1500	19.1500	19.1500	+6.389%	4	185	+40.679%
2025-08-07	19.2500	19.2500	18.0000	18.0000	-0.826%	9	181	+49.667%
2025-08-06	18.1500	18.1500	18.1500	18.1500	-6.875%	1	180	+48.430%
2025-08-05	19.4900	19.4900	19.4900	19.4900	+1.352%	1	179	+38.225%
2025-08-04	20.3500	20.3500	19.2300	19.2300	-2.287%	8	178	+40.094%
2025-08-01	19.3000	20.6400	19.3000	19.6800	-0.506%	9	171	+36.890%
2025-07-31	20.4700	20.4700	19.7800	19.7800	-31.981%	3	165	+36.198%
2025-07-30	29.0800	29.0800	29.0800	29.0800	-4.967%	5	162	-7.359%
2025-07-29	30.6000	30.6000	30.6000	30.6000	+2.685%	1	159	-11.961%
2025-07-28	29.9000	29.9000	29.8000	29.8000	+4.745%	3	158	-9.597%
2025-07-21	28.4500	28.4500	28.4500	28.4500	+12.807%	1	155	-5.308%
2025-07-17	25.2200	25.2200	25.2200	25.2200	-0.316%	2	155	+6.820%
2025-07-16	25.3000	25.3000	25.3000	25.3000	-1.403%	1	153	+6.482%
2025-07-14	26.0000	26.0000	25.6600	25.6600	-5.835%	151	153	+4.988%
2025-06-20	27.2500	27.2500	27.2500	27.2500	-5.217%	2	4	-1.138%
2025-06-13	28.7500	28.7500	28.7500	28.7500	+18.802%	2	3	-6.296%
2025-06-03	24.2000	24.2000	24.2000	24.2000	+5.769%	1	3	+11.322%
2025-06-02	22.8800	22.8800	22.8800	22.8800	-1.038%	1	3	+17.745%
2025-05-30	23.2000	23.2000	23.1200	23.1200	-4.463%	4	2	+16.522%
2025-05-27	24.2000	24.2000	24.2000	24.2000	0.000%	1	1	+11.322%