Dark

QCOM20260918C160
QCOM Sep 18 2026 160.00 Call (QCOM260918C00160000)
option OPRA

EOD

Jul 27, 2026

21.55+5.122%(+1.05)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	19.6000	21.5500	18.9500	21.5500	+5.122%	18	2,318	0.000%
2026-07-24	20.2500	20.7200	19.7500	20.5000	-6.606%	23	2,319	+5.122%
2026-07-23	24.4500	24.4500	21.7200	21.9500	-21.326%	30	2,308	-1.822%
2026-07-22	28.3500	29.0000	27.7000	27.9000	+15.480%	12	2,281	-22.760%
2026-07-20	25.5500	25.5500	24.1600	24.1600	-2.777%	54	2,281	-10.803%
2026-07-17	23.0500	25.0800	22.8500	24.8500	+6.197%	23	2,280	-13.280%
2026-07-16	25.1500	25.1500	23.4000	23.4000	-21.212%	458	2,272	-7.906%
2026-07-15	28.5300	29.7000	27.7000	29.7000	-6.220%	10	1,966	-27.441%
2026-07-14	32.7000	32.7000	31.6700	31.6700	-8.600%	4	1,966	-31.955%
2026-07-13	36.1200	36.5000	34.6500	34.6500	-10.903%	25	1,966	-37.807%
2026-07-10	38.8900	38.8900	38.8900	38.8900	-2.945%	1	1,966	-44.587%
2026-07-09	41.1600	41.1600	40.0700	40.0700	+5.949%	2	1,965	-46.219%
2026-07-08	35.7200	37.8200	35.7200	37.8200	+6.625%	25	1,965	-43.020%
2026-07-07	32.8500	35.4700	32.8500	35.4700	-5.665%	2	1,973	-39.244%
2026-07-06	38.6200	38.6200	37.6000	37.6000	+22.836%	21	1,973	-42.686%
2026-07-02	35.5900	35.5900	30.6000	30.6100	-23.475%	13	1,941	-29.598%
2026-06-29	42.5000	42.5000	40.0000	40.0000	-17.184%	11	1,941	-46.125%
2026-06-26	48.3000	48.3000	48.3000	48.3000	+0.583%	1	1,942	-55.383%
2026-06-24	52.2200	52.2200	47.3000	48.0200	-36.186%	23	1,942	-55.123%
2026-06-22	76.7000	76.7000	75.2500	75.2500	+0.240%	5	1,941	-71.362%
2026-06-18	75.0700	75.0700	75.0700	75.0700	+13.742%	4	1,945	-71.293%
2026-06-17	66.0000	66.0000	66.0000	66.0000	-5.308%	1	1,945	-67.348%
2026-06-15	69.7000	69.7000	69.7000	69.7000	+12.601%	2	1,945	-69.082%
2026-06-12	61.9000	61.9000	61.9000	61.9000	+29.769%	1	1,945	-65.186%
2026-06-10	49.2200	49.2200	47.7000	47.7000	-2.534%	17	1,945	-54.822%
2026-06-09	58.2500	58.2500	48.9400	48.9400	-28.503%	4	1,944	-55.966%
2026-06-08	69.4000	69.4000	68.4500	68.4500	-27.757%	2	1,945	-68.517%
2026-06-03	96.2500	96.2500	94.7500	94.7500	+24.181%	2	1,945	-77.256%
2026-06-01	81.6000	81.6000	76.3000	76.3000	-24.411%	3	1,945	-71.756%
2026-05-29	95.7200	100.9600	95.7200	100.9400	+32.572%	12	1,947	-78.651%
2026-05-27	78.1100	78.1100	76.1400	76.1400	-19.768%	3	1,955	-71.697%
2026-05-26	94.0000	100.0000	94.0000	94.9000	+9.407%	8	1,955	-77.292%
2026-05-22	77.0000	87.9000	77.0000	86.7400	+90.637%	20	1,963	-75.156%
2026-05-19	47.8700	47.8700	44.8800	45.5000	-12.416%	22	1,948	-52.637%
2026-05-18	51.9500	51.9500	51.9500	51.9500	-4.310%	1	1,948	-58.518%
2026-05-15	55.2800	55.2800	54.2900	54.2900	+4.404%	2	1,948	-60.306%
2026-05-14	52.0000	52.0000	52.0000	52.0000	-15.721%	1	1,949	-58.558%
2026-05-13	59.9000	63.1500	59.9000	61.7000	-10.385%	3	1,950	-65.073%
2026-05-12	71.1000	71.1000	68.8500	68.8500	-15.985%	3	1,950	-68.700%
2026-05-11	85.9000	86.3000	81.9500	81.9500	+28.007%	216	1,950	-73.703%
2026-05-08	68.5000	72.4000	63.6900	64.0200	+12.316%	12	2,039	-66.339%
2026-05-07	63.0700	63.0700	55.5100	57.0000	+33.646%	15	2,049	-62.193%
2026-05-06	42.2500	42.6500	39.2400	42.6500	+26.595%	17	2,052	-49.472%
2026-05-05	29.2500	36.0500	29.2500	33.6900	+49.933%	11	2,047	-36.034%
2026-05-04	27.5500	27.5500	21.5500	22.4700	-19.664%	27	2,051	-4.094%
2026-05-01	30.4500	30.4500	25.0000	27.9700	-6.798%	162	2,076	-22.953%
2026-04-30	21.7000	35.1500	18.4500	30.0100	+88.150%	179	2,076	-28.191%
2026-04-29	13.2600	16.0000	13.2600	15.9500	+24.902%	302	2,147	+35.110%
2026-04-28	10.6500	12.7700	10.6500	12.7700	+3.401%	121	2,020	+68.755%
2026-04-27	16.7300	19.0000	12.1700	12.3500	-4.264%	422	1,957	+74.494%
2026-04-24	10.3000	12.9000	9.7300	12.9000	+171.579%	139	1,854	+67.054%
2026-04-23	4.9500	4.9500	4.4000	4.7500	-7.227%	145	1,850	+353.684%
2026-04-22	5.3000	5.3000	5.1200	5.1200	-5.185%	4	1,781	+320.898%
2026-04-21	5.5700	5.7500	5.3500	5.4000	-5.263%	9	1,780	+299.074%
2026-04-20	5.3600	5.9500	5.3000	5.7000	+10.251%	27	1,780	+278.070%
2026-04-17	5.2000	5.3700	5.0700	5.1700	+4.444%	55	1,789	+316.828%
2026-04-16	4.8000	4.9500	4.8000	4.9500	+3.992%	9	1,759	+335.354%
2026-04-15	4.4000	4.7800	4.2800	4.7600	+19.000%	93	1,754	+352.731%
2026-04-14	3.9500	4.0000	3.8800	4.0000	+7.239%	24	1,699	+438.750%
2026-04-13	3.6000	3.8000	3.6000	3.7300	+18.413%	55	1,691	+477.748%
2026-04-10	3.2100	3.2100	3.1500	3.1500	+5.351%	6	1,694	+584.127%
2026-04-09	3.2500	3.2500	2.9900	2.9900	0.000%	17	1,694	+620.736%
2026-04-08	3.1500	3.1500	2.9900	2.9900	+11.152%	8	1,696	+620.736%
2026-04-07	2.6900	2.6900	2.6900	2.6900	-3.237%	3	1,696	+701.115%
2026-04-06	2.7800	2.7800	2.7800	2.7800	-12.853%	1	1,696	+675.180%
2026-04-02	2.7300	3.2000	2.7300	3.1900	-13.784%	14	1,695	+575.549%
2026-04-01	3.8000	3.8000	3.4000	3.7000	-0.270%	8	1,695	+482.432%
2026-03-31	3.9500	3.9500	3.4500	3.7100	-3.636%	27	1,690	+480.863%
2026-03-30	3.9900	4.0500	3.8400	3.8500	-2.532%	132	1,692	+459.740%
2026-03-27	3.9000	4.3500	3.9000	3.9500	-12.222%	107	1,593	+445.570%
2026-03-26	4.2700	4.7500	4.1000	4.5000	+2.273%	94	1,550	+378.889%
2026-03-25	4.5000	4.6000	4.4000	4.4000	+11.392%	48	1,527	+389.773%
2026-03-24	4.1000	4.1000	3.9000	3.9500	-8.140%	105	1,534	+445.570%
2026-03-23	4.3200	4.3200	4.3000	4.3000	-11.523%	14	1,486	+401.163%
2026-03-20	5.0500	5.0500	4.5500	4.8600	-5.631%	7	1,481	+343.416%
2026-03-19	4.8000	5.1500	4.8000	5.1500	+6.186%	6	1,477	+318.447%
2026-03-18	4.7500	4.8500	4.7500	4.8500	-3.960%	3	1,474	+344.330%
2026-03-17	5.6500	5.6500	4.9500	5.0500	+5.428%	30	1,471	+326.733%
2026-03-16	4.7000	4.8000	4.7000	4.7900	-4.200%	7	1,456	+349.896%
2026-03-13	5.4200	5.5200	5.0000	5.0000	-3.846%	24	1,454	+331.000%
2026-03-12	5.9500	6.0000	5.2000	5.2000	-14.754%	22	1,438	+314.423%
2026-03-11	6.4500	6.4500	6.0500	6.1000	-6.154%	35	1,419	+253.279%
2026-03-10	6.3000	6.8400	6.0500	6.5000	-7.801%	103	1,392	+231.538%
2026-03-09	6.2800	7.3000	6.2800	7.0500	+5.224%	14	1,331	+205.674%
2026-03-06	6.5500	6.7000	6.5000	6.7000	-4.965%	5	1,325	+221.642%
2026-03-04	7.0500	7.0500	7.0500	7.0500	-2.759%	3	1,323	+205.674%
2026-03-03	7.2500	7.3000	7.1500	7.2500	-12.651%	9	1,321	+197.241%
2026-03-02	7.7000	8.3000	7.7000	8.3000	-8.287%	9	1,321	+159.639%
2026-02-27	8.7000	9.0500	8.6500	9.0500	-9.500%	18	1,326	+138.122%
2026-02-26	10.1500	10.1500	9.9000	10.0000	+1.010%	10	1,316	+115.500%
2026-02-25	9.9900	9.9900	9.4000	9.9000	-1.493%	19	1,315	+117.677%
2026-02-24	10.0000	10.0500	9.7700	10.0500	+24.074%	16	1,315	+114.428%
2026-02-23	9.4000	9.4000	8.1000	8.1000	-10.100%	11	1,306	+166.049%
2026-02-20	9.0100	9.0100	9.0100	9.0100	+9.611%	2	1,303	+139.179%
2026-02-19	8.2200	8.2200	8.2200	8.2200	-15.692%	2	1,301	+162.165%
2026-02-18	8.2000	9.9000	8.2000	9.7500	+2.094%	5	1,303	+121.026%
2026-02-17	9.2200	9.5500	9.2200	9.5500	+5.292%	3	1,301	+125.654%
2026-02-13	8.4000	9.0700	8.4000	9.0700	+9.939%	17	1,303	+137.596%
2026-02-12	7.9000	8.2500	7.9000	8.2500	-9.440%	10	1,303	+161.212%
2026-02-11	8.3000	9.1100	8.3000	9.1100	+8.582%	5	1,295	+136.553%
2026-02-10	8.1800	8.5300	8.1800	8.3900	-2.442%	15	1,294	+156.853%
2026-02-09	8.3000	8.6000	8.0000	8.6000	+1.058%	77	1,288	+150.581%
2026-02-06	8.3000	8.5100	8.3000	8.5100	+4.674%	2	1,288	+153.231%
2026-02-05	7.5000	8.4000	7.5000	8.1300	-42.947%	26	1,287	+165.068%
2026-02-04	14.6000	14.6000	14.0000	14.2500	+11.765%	1,005	1,286	+51.228%
2026-02-03	12.4500	12.7500	12.4500	12.7500	-15.282%	7	324	+69.020%
2026-02-02	15.0500	15.0500	14.5500	15.0500	+3.793%	11	325	+43.189%
2026-01-29	14.3000	14.5000	14.3000	14.5000	-6.812%	9	327	+48.621%
2026-01-28	15.5600	15.5600	15.5600	15.5600	-2.932%	1	319	+38.496%
2026-01-27	16.4200	16.5500	16.0300	16.0300	-1.596%	4	318	+34.435%
2026-01-26	16.9300	16.9300	16.2900	16.2900	-5.565%	7	317	+32.290%
2026-01-23	17.2500	17.2500	17.2500	17.2500	-5.479%	1	315	+24.928%
2026-01-22	18.5000	18.5000	18.2500	18.2500	+7.670%	4	315	+18.082%
2026-01-21	17.0500	17.0500	16.9500	16.9500	+4.954%	7	317	+27.139%
2026-01-20	17.2000	17.5700	16.1500	16.1500	-15.000%	64	317	+33.437%
2026-01-16	20.0000	20.0000	19.0000	19.0000	-20.833%	17	294	+13.421%
2026-01-13	24.5000	24.5000	24.0000	24.0000	-7.940%	44	294	-10.208%
2026-01-12	28.2400	28.2400	26.0200	26.0700	-18.658%	7	261	-17.338%
2026-01-09	31.9000	32.0500	31.9000	32.0500	-8.819%	64	258	-32.761%
2026-01-08	34.7500	35.3000	34.7000	35.1500	-1.014%	21	259	-38.691%
2026-01-06	35.5100	35.5100	35.5100	35.5100	+17.002%	2	257	-39.313%
2026-01-05	30.3000	30.3500	30.1500	30.3500	+5.675%	12	258	-28.995%
2025-12-29	28.5500	28.7200	28.5500	28.7200	-6.874%	5	249	-24.965%
2025-12-08	30.8400	30.8400	30.8400	30.8400	+17.800%	1	246	-30.123%
2025-12-01	26.1800	26.1800	26.1800	26.1800	+5.141%	1	246	-17.685%
2025-11-26	24.9000	24.9000	24.9000	24.9000	+6.183%	6	250	-13.454%
2025-11-21	23.4500	23.4500	23.4500	23.4500	+0.817%	1	250	-8.102%
2025-11-20	23.2600	23.2600	23.2600	23.2600	-4.280%	1	250	-7.352%
2025-11-18	23.0000	24.4500	23.0000	24.3000	-25.802%	31	249	-11.317%
2025-11-13	32.7500	32.7500	32.7500	32.7500	+9.899%	1	249	-34.198%
2025-11-07	29.8000	29.8000	29.8000	29.8000	-11.651%	1	249	-27.685%
2025-11-06	33.9900	33.9900	33.7300	33.7300	+0.089%	2	249	-36.110%
2025-11-04	34.1900	34.1900	33.5500	33.7000	-9.724%	3	251	-36.053%
2025-11-03	37.3300	37.3300	37.3300	37.3300	-3.039%	1	251	-42.272%
2025-10-31	38.0500	38.5000	38.0500	38.5000	+9.375%	2	251	-44.026%
2025-10-30	35.2000	35.2000	35.2000	35.2000	-5.882%	1	250	-38.778%
2025-10-29	37.4000	37.4000	37.4000	37.4000	-6.500%	1	250	-42.380%
2025-10-28	40.0000	40.0000	40.0000	40.0000	-9.091%	1	250	-46.125%
2025-10-27	35.8100	55.0000	35.8100	44.0000	+57.424%	105	247	-51.023%
2025-10-24	27.9500	27.9500	27.9500	27.9500	-4.608%	4	247	-22.898%
2025-10-23	29.5000	29.5000	29.3000	29.3000	+10.150%	3	247	-26.451%
2025-10-21	26.6000	26.6000	26.6000	26.6000	+8.042%	1	245	-18.985%
2025-10-17	24.6200	24.6200	24.6200	24.6200	-0.122%	1	245	-12.470%
2025-10-16	25.2500	25.7000	24.6500	24.6500	+2.923%	12	246	-12.576%
2025-10-13	21.9800	23.9500	21.9800	23.9500	+15.700%	21	234	-10.021%
2025-10-10	24.7500	24.7500	20.7000	20.7000	-17.134%	9	230	+4.106%
2025-10-09	24.7900	24.9800	24.7900	24.9800	-8.229%	2	223	-13.731%
2025-10-08	27.0100	27.2200	27.0100	27.2200	-4.558%	2	223	-20.830%
2025-10-07	28.7000	28.7000	28.4600	28.5200	+13.040%	3	222	-24.439%
2025-10-01	25.2300	25.2300	25.2300	25.2300	-2.285%	1	222	-14.586%
2025-09-30	26.0000	26.0000	25.8200	25.8200	-8.763%	5	222	-16.538%
2025-09-26	28.3000	28.3000	28.3000	28.3000	-0.702%	1	226	-23.852%
2025-09-25	28.1000	30.0100	28.0000	28.5000	+2.151%	11	226	-24.386%
2025-09-23	28.8200	28.8200	27.9000	27.9000	-0.357%	2	227	-22.760%
2025-09-22	26.0000	28.0000	26.0000	28.0000	+2.752%	51	229	-23.036%
2025-09-18	26.1000	27.2500	26.1000	27.2500	+8.739%	19	183	-20.917%
2025-09-17	25.3000	25.3000	24.6300	25.0600	+1.953%	6	183	-14.006%
2025-09-16	23.4000	24.5800	23.4000	24.5800	+10.721%	11	180	-12.327%
2025-09-15	22.0000	22.3300	21.9000	22.2000	-3.436%	4	181	-2.928%
2025-09-12	21.8400	23.0000	21.8400	22.9900	-0.043%	16	181	-6.264%
2025-09-11	23.0000	23.0000	23.0000	23.0000	+10.577%	1	169	-6.304%
2025-09-10	20.2200	20.8000	20.0900	20.8000	-0.240%	5	168	+3.606%
2025-09-08	20.8500	20.8500	20.8500	20.8500	-3.472%	1	166	+3.357%
2025-09-05	21.6000	21.6000	21.6000	21.6000	+13.505%	10	165	-0.231%
2025-09-03	19.0300	19.0300	19.0300	19.0300	+1.765%	1	165	+13.242%
2025-09-02	19.3500	19.3500	18.7000	18.7000	-13.225%	5	166	+15.241%
2025-08-29	21.8900	21.8900	21.5500	21.5500	+0.466%	27	145	0.000%
2025-08-28	21.3500	21.4500	21.3000	21.4500	+0.704%	4	145	+0.466%
2025-08-27	21.3000	21.3000	21.3000	21.3000	+1.429%	10	145	+1.174%
2025-08-26	21.0300	21.3000	21.0000	21.0000	+11.111%	15	139	+2.619%
2025-08-25	18.9000	18.9000	18.9000	18.9000	-3.571%	1	134	+14.021%
2025-08-19	21.2000	21.2000	19.6000	19.6000	-3.686%	17	134	+9.949%
2025-08-15	20.3500	20.3500	20.3500	20.3500	+3.038%	7	123	+5.897%
2025-08-13	19.7500	19.7500	19.7500	19.7500	+13.506%	1	121	+9.114%
2025-08-12	16.1000	17.4000	16.1000	17.4000	+12.258%	11	120	+23.851%
2025-08-04	15.4800	15.5000	15.4800	15.5000	-3.727%	3	117	+39.032%
2025-08-01	15.3000	16.1000	15.3000	16.1000	+5.229%	7	121	+33.851%
2025-07-31	15.7000	16.7500	15.3000	15.3000	-33.188%	34	116	+40.850%
2025-07-30	24.0000	24.0000	22.9000	22.9000	-7.661%	5	116	-5.895%
2025-07-29	24.8000	24.8000	24.8000	24.8000	+9.011%	9	110	-13.105%
2025-07-24	23.0000	23.0000	22.7500	22.7500	+0.220%	2	102	-5.275%
2025-07-22	22.7000	22.7000	22.7000	22.7000	+10.570%	2	101	-5.066%
2025-07-18	21.0000	21.0000	20.5100	20.5300	+3.530%	11	99	+4.968%
2025-07-17	19.9200	19.9200	19.8300	19.8300	-7.767%	3	99	+8.674%
2025-07-15	21.4500	21.5000	21.4500	21.5000	-0.371%	8	98	+0.233%
2025-07-14	21.5800	21.5800	21.5800	21.5800	-10.270%	10	90	-0.139%
2025-07-09	24.0500	24.0500	24.0500	24.0500	-3.375%	1	80	-10.395%
2025-07-08	24.8900	24.8900	24.8900	24.8900	+2.134%	1	79	-13.419%
2025-07-07	24.3700	24.3700	24.3700	24.3700	-3.101%	1	80	-11.572%
2025-07-01	23.5000	25.2500	23.5000	25.1500	+9.253%	26	80	-14.314%
2025-06-25	23.0200	23.0200	23.0200	23.0200	+11.748%	10	77	-6.386%
2025-06-23	20.6000	20.6000	20.6000	20.6000	-21.494%	2	78	+4.612%
2025-06-11	26.2400	26.2400	26.2400	26.2400	+7.541%	1	78	-17.873%
2025-06-10	24.3900	24.4000	24.3900	24.4000	+1.413%	3	78	-11.680%
2025-06-09	23.3500	24.0600	23.3300	24.0600	+21.515%	20	75	-10.432%
2025-06-05	20.4500	20.4500	19.8000	19.8000	-3.415%	24	60	+8.838%
2025-05-27	20.6000	20.6000	20.5000	20.5000	0.000%	51	51	+5.122%