Dark

QCOM20260918C155
QCOM Sep 18 2026 155.00 Call (QCOM260918C00155000)
option OPRA

EOD

Jul 22, 2026

29.85+1.427%(+0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	29.8500	29.8500	29.8500	29.8500	+1.427%	1	745	0.000%
2026-07-21	29.4300	29.4300	29.4300	29.4300	+9.609%	1	745	+1.427%
2026-07-17	24.9000	26.8500	23.7300	26.8500	-1.576%	37	746	+11.173%
2026-07-16	27.7500	27.8800	27.2800	27.2800	-28.661%	10	748	+9.421%
2026-07-13	39.8500	39.8500	38.2400	38.2400	-6.686%	4	747	-21.940%
2026-07-06	39.5500	40.9800	39.5500	40.9800	+30.178%	5	749	-27.160%
2026-07-02	39.4700	39.4700	31.0000	31.4800	-22.938%	15	754	-5.178%
2026-07-01	40.8500	40.8500	40.8500	40.8500	+1.390%	19	754	-26.928%
2026-06-30	40.2900	40.2900	40.2900	40.2900	-7.909%	1	753	-25.912%
2026-06-29	42.5500	43.7500	42.5500	43.7500	-9.887%	2	753	-31.771%
2026-06-26	58.0500	58.0500	48.5500	48.5500	-26.036%	2	753	-38.517%
2026-06-25	65.6000	65.6400	65.6000	65.6400	+14.216%	2	754	-54.525%
2026-06-23	60.2600	60.2600	57.4700	57.4700	-27.179%	2	754	-48.060%
2026-06-18	77.7500	78.9200	77.7500	78.9200	+19.576%	6	753	-62.177%
2026-06-17	69.5700	69.5700	66.0000	66.0000	-7.563%	3	753	-54.773%
2026-06-16	74.2700	74.2700	71.4000	71.4000	+8.759%	7	753	-58.193%
2026-06-12	65.0500	65.6500	65.0500	65.6500	+13.073%	16	749	-54.532%
2026-06-11	53.8500	58.0600	51.5500	58.0600	+9.858%	4	749	-48.588%
2026-06-10	52.8500	52.8500	52.8500	52.8500	-8.659%	1	751	-43.519%
2026-06-09	62.0000	62.8500	57.8600	57.8600	-20.248%	5	751	-48.410%
2026-06-08	73.3000	73.3000	72.5500	72.5500	-0.888%	2	753	-58.856%
2026-06-05	79.1500	79.1500	73.2000	73.2000	-12.493%	3	753	-59.221%
2026-06-02	83.6500	83.6500	83.6500	83.6500	-1.530%	1	753	-64.316%
2026-06-01	84.4000	85.6500	84.4000	84.9500	-8.685%	4	753	-64.862%
2026-05-28	93.0400	93.0400	93.0300	93.0300	-6.793%	2	753	-67.914%
2026-05-26	97.0500	99.8100	97.0500	99.8100	+12.033%	54	753	-70.093%
2026-05-22	81.3100	89.9200	81.3100	89.0900	+56.463%	4	775	-66.495%
2026-05-21	56.9400	56.9400	56.9400	56.9400	+1.011%	2	776	-47.576%
2026-05-20	54.7000	56.3700	54.7000	56.3700	+16.107%	11	776	-47.046%
2026-05-19	48.2000	48.5500	48.2000	48.5500	-5.728%	4	789	-38.517%
2026-05-18	51.5000	51.5000	51.5000	51.5000	-11.130%	1	789	-42.039%
2026-05-15	56.4300	58.4800	56.4300	57.9500	+3.575%	3	789	-48.490%
2026-05-14	57.6000	57.6000	55.9500	55.9500	-16.117%	2	789	-46.649%
2026-05-13	66.4000	66.7000	66.4000	66.7000	+19.749%	2	790	-55.247%
2026-05-12	55.7000	55.7000	55.7000	55.7000	-36.416%	1	790	-46.409%
2026-05-11	87.4400	87.6000	87.4400	87.6000	+27.233%	3	790	-65.925%
2026-05-08	72.3800	73.7200	68.8500	68.8500	+30.127%	6	789	-56.645%
2026-05-07	72.0000	72.2800	52.5000	52.9100	+16.542%	28	790	-43.583%
2026-05-06	46.9500	48.1700	45.4000	45.4000	+25.311%	11	771	-34.251%
2026-05-05	34.0000	36.2300	34.0000	36.2300	+42.638%	2	778	-17.610%
2026-05-04	25.1700	25.4000	25.1700	25.4000	-11.806%	4	778	+17.520%
2026-05-01	28.9600	29.0000	28.8000	28.8000	-14.209%	3	777	+3.646%
2026-04-30	23.5200	38.4500	21.2000	33.5700	+87.333%	87	777	-11.081%
2026-04-29	15.2500	18.3600	15.2500	17.9200	+23.586%	47	776	+66.574%
2026-04-28	13.6000	15.2000	12.8500	14.5000	-4.227%	37	772	+105.862%
2026-04-27	19.2600	20.7500	13.9300	15.1400	+4.848%	276	770	+97.160%
2026-04-24	11.0000	14.8000	11.0000	14.4400	+148.966%	102	603	+106.717%
2026-04-23	6.3500	6.3500	5.8000	5.8000	-9.375%	60	627	+414.655%
2026-04-22	6.4000	6.4000	6.4000	6.4000	-3.759%	2	605	+366.406%
2026-04-21	6.5500	6.6500	6.5500	6.6500	-5.674%	9	606	+348.872%
2026-04-20	6.6400	7.1000	6.6400	7.0500	+9.302%	22	606	+323.404%
2026-04-17	6.2000	6.6500	6.2000	6.4500	+7.500%	36	608	+362.791%
2026-04-16	5.8500	6.0000	5.8500	6.0000	+16.279%	2	607	+397.500%
2026-04-14	5.0000	5.1600	5.0000	5.1600	+18.621%	2	605	+478.488%
2026-04-13	3.8000	4.4200	3.8000	4.3500	+9.572%	31	605	+586.207%
2026-04-09	3.7800	4.2000	3.7800	3.9700	+15.072%	36	591	+651.889%
2026-04-07	3.5000	3.5000	3.4500	3.4500	-10.390%	21	592	+765.217%
2026-04-06	3.8500	3.8500	3.8500	3.8500	-3.750%	5	573	+675.325%
2026-04-02	3.8500	4.2500	3.8000	4.0000	-18.200%	204	427	+646.250%
2026-04-01	4.8900	4.8900	4.8900	4.8900	+6.304%	2	427	+510.429%
2026-03-31	4.6000	4.7500	4.4000	4.6000	-0.217%	23	425	+548.913%
2026-03-30	4.9000	4.9000	4.6100	4.6100	-6.110%	32	412	+547.505%
2026-03-27	4.7500	5.0000	4.7500	4.9100	-13.860%	27	420	+507.943%
2026-03-26	5.6000	5.8500	5.6000	5.7000	+15.152%	10	403	+423.684%
2026-03-24	4.9500	5.0500	4.9000	4.9500	+4.211%	42	399	+503.030%
2026-03-23	5.5000	5.5000	4.7500	4.7500	-20.833%	32	378	+528.421%
2026-03-19	6.1000	6.1000	5.8500	6.0000	0.000%	44	352	+397.500%
2026-03-18	5.9000	6.0000	5.9000	6.0000	+1.695%	16	328	+397.500%
2026-03-16	5.8500	5.9900	5.8500	5.9000	-4.065%	7	318	+405.932%
2026-03-13	6.4000	6.4000	6.1500	6.1500	-11.511%	7	315	+385.366%
2026-03-12	6.9500	6.9500	6.9500	6.9500	-8.553%	2	311	+329.496%
2026-03-11	7.6000	7.6000	7.6000	7.6000	-1.809%	7	313	+292.763%
2026-03-10	7.7700	8.3500	7.7400	7.7400	-15.410%	37	309	+285.659%
2026-03-09	9.1500	9.1500	9.1500	9.1500	+11.179%	30	284	+226.230%
2026-03-06	8.2000	8.2900	8.2000	8.2300	-2.948%	22	254	+262.697%
2026-03-05	9.0500	9.0500	8.4800	8.4800	-2.529%	17	239	+252.005%
2026-03-04	8.6300	9.0000	8.6000	8.7000	0.000%	23	236	+243.103%
2026-03-03	8.6500	8.7000	8.6500	8.7000	-12.563%	10	230	+243.103%
2026-03-02	8.9500	9.9500	8.9500	9.9500	-5.238%	22	220	+200.000%
2026-02-27	10.3000	10.5000	10.3000	10.5000	-11.017%	33	232	+184.286%
2026-02-26	12.1400	12.1400	11.7500	11.8000	+1.288%	18	235	+152.966%
2026-02-25	11.3600	11.6500	11.3600	11.6500	-0.427%	2	228	+156.223%
2026-02-24	11.9000	11.9000	11.7000	11.7000	+22.513%	40	228	+155.128%
2026-02-23	10.6500	10.6500	9.5000	9.5500	-9.479%	104	198	+212.565%
2026-02-20	10.5000	10.5500	10.5000	10.5500	+4.455%	40	139	+182.938%
2026-02-19	10.6500	10.6500	9.7800	10.1000	-11.790%	34	114	+195.545%
2026-02-18	11.4200	11.6500	11.4200	11.4500	+1.327%	7	129	+160.699%
2026-02-17	11.3000	11.3000	11.3000	11.3000	+8.654%	1	131	+164.159%
2026-02-13	10.4000	10.4000	10.4000	10.4000	+7.216%	30	131	+187.019%
2026-02-12	9.4200	9.7000	9.4200	9.7000	-4.902%	12	131	+207.732%
2026-02-11	9.8000	10.2000	9.8000	10.2000	+9.442%	71	121	+192.647%
2026-02-09	9.3200	9.3200	9.3200	9.3200	-5.381%	2	187	+220.279%
2026-02-06	9.2500	9.8500	9.1000	9.8500	+3.684%	55	187	+203.046%
2026-02-05	9.3000	10.1300	9.3000	9.5000	-42.354%	4	157	+214.211%
2026-02-04	16.6800	16.6800	16.4800	16.4800	+14.444%	2	155	+81.129%
2026-02-03	14.4200	14.4500	14.4000	14.4000	-17.714%	6	153	+107.292%
2026-02-02	17.1000	17.5000	17.1000	17.5000	+3.858%	8	151	+70.571%
2026-01-30	17.3500	17.3500	16.8500	16.8500	+3.374%	4	148	+77.151%
2026-01-29	17.0000	17.0000	16.3000	16.3000	-8.169%	16	146	+83.129%
2026-01-27	17.7500	17.7500	17.7500	17.7500	-4.570%	1	131	+68.169%
2026-01-26	18.6000	18.6000	18.6000	18.6000	-6.720%	2	130	+60.484%
2026-01-23	19.9900	19.9900	19.9400	19.9400	+8.134%	6	130	+49.699%
2026-01-20	19.5000	19.5000	18.1600	18.4400	-15.684%	46	125	+61.876%
2026-01-16	21.8700	21.8700	21.8700	21.8700	-10.735%	1	109	+36.488%
2026-01-15	24.5000	24.5000	24.5000	24.5000	+0.123%	25	109	+21.837%
2026-01-14	24.4000	24.4700	23.3500	24.4700	-30.739%	5	100	+21.986%
2026-01-09	35.2000	35.3300	34.9900	35.3300	-8.353%	42	99	-15.511%
2026-01-08	35.8500	38.6000	35.8500	38.5500	+14.222%	3	98	-22.568%
2026-01-05	33.7000	33.7500	33.7000	33.7500	+22.727%	2	99	-11.556%
2025-11-21	27.5000	27.5000	27.5000	27.5000	-8.333%	10	99	+8.545%
2025-11-19	30.0000	30.0000	30.0000	30.0000	-13.043%	6	99	-0.500%
2025-11-11	34.5000	34.5000	34.5000	34.5000	-16.364%	1	99	-13.478%
2025-10-31	40.3000	41.2500	40.3000	41.2500	+1.751%	2	98	-27.636%
2025-10-29	40.3500	40.5400	40.3500	40.5400	+1.731%	2	100	-26.369%
2025-10-28	40.6500	40.6500	39.8500	39.8500	-23.439%	2	100	-25.094%
2025-10-27	49.7800	52.2500	49.7800	52.0500	+74.080%	4	100	-42.651%
2025-10-20	29.9000	29.9000	29.9000	29.9000	+12.788%	2	100	-0.167%
2025-10-14	26.5100	26.5100	26.5100	26.5100	+1.766%	1	100	+12.599%
2025-10-13	26.1000	26.1000	26.0500	26.0500	+15.521%	6	100	+14.587%
2025-10-10	22.7400	22.7400	22.5500	22.5500	-18.208%	3	100	+32.373%
2025-10-09	27.3600	27.5700	27.3600	27.5700	-6.033%	2	99	+8.270%
2025-10-08	29.1200	29.3400	29.1200	29.3400	-0.912%	2	99	+1.738%
2025-10-07	30.3000	30.3000	29.3600	29.6100	-0.303%	4	97	+0.811%
2025-10-02	29.7000	29.7000	29.7000	29.7000	+5.469%	2	97	+0.505%
2025-10-01	28.1600	28.1600	28.1600	28.1600	-10.032%	1	95	+6.001%
2025-09-29	31.1000	31.3000	31.1000	31.3000	-0.159%	2	94	-4.633%
2025-09-25	31.3500	31.3500	31.3500	31.3500	-1.878%	2	92	-4.785%
2025-09-23	31.9500	31.9500	31.9500	31.9500	+3.902%	7	92	-6.573%
2025-09-22	30.7500	30.7500	30.7500	30.7500	+7.330%	1	98	-2.927%
2025-09-19	29.3500	29.3500	28.6500	28.6500	-4.975%	7	99	+4.188%
2025-09-18	29.5200	30.1500	29.5200	30.1500	+12.837%	2	92	-0.995%
2025-09-16	27.4000	27.4000	26.7200	26.7200	+4.784%	2	94	+11.714%
2025-09-12	24.0800	25.5000	24.0800	25.5000	+5.809%	5	93	+17.059%
2025-09-08	24.1000	24.1000	24.1000	24.1000	+0.417%	1	91	+23.859%
2025-09-04	22.2000	24.0000	22.2000	24.0000	+12.941%	19	90	+24.375%
2025-09-03	21.6500	21.6500	21.2500	21.2500	+0.711%	4	109	+40.471%
2025-09-02	21.1000	21.1000	21.1000	21.1000	-8.061%	5	105	+41.469%
2025-08-22	24.0000	24.0000	22.9500	22.9500	+2.227%	11	101	+30.065%
2025-08-19	22.1000	22.4500	22.1000	22.4500	+2.278%	19	90	+32.962%
2025-08-13	21.5600	21.9500	21.5600	21.9500	+11.705%	11	79	+35.991%
2025-08-12	19.6500	19.6500	19.6500	19.6500	+15.929%	3	79	+51.908%
2025-08-08	16.8500	16.9500	16.8500	16.9500	0.000%	14	86	+76.106%
2025-08-04	16.9500	16.9500	16.9500	16.9500	-0.294%	1	86	+76.106%
2025-07-31	17.0000	17.0000	17.0000	17.0000	-32.406%	3	85	+75.588%
2025-07-22	25.8800	25.8800	25.1500	25.1500	+11.185%	6	86	+18.688%
2025-07-18	22.6200	22.6200	22.6200	22.6200	+3.288%	5	86	+31.963%
2025-07-16	21.9000	21.9000	21.9000	21.9000	-8.176%	9	81	+36.301%
2025-07-15	23.8500	23.8500	23.8500	23.8500	+1.274%	4	72	+25.157%
2025-07-14	23.6000	23.6000	23.5500	23.5500	-7.466%	4	68	+26.752%
2025-07-11	24.4600	25.5500	24.4600	25.4500	-7.083%	44	67	+17.289%
2025-07-02	27.3900	27.3900	27.3900	27.3900	+1.182%	1	26	+8.981%
2025-06-30	27.0700	27.0700	27.0700	27.0700	+5.742%	1	26	+10.270%
2025-06-25	25.1000	25.6000	25.1000	25.6000	+9.636%	2	25	+16.602%
2025-06-20	23.3500	23.3500	23.3500	23.3500	-12.350%	2	26	+27.837%
2025-06-16	26.3500	26.6400	26.3500	26.6400	+2.265%	21	25	+12.050%
2025-06-09	26.4500	26.4500	26.0500	26.0500	0.000%	4	4	+14.587%