Dark

QCOM20260918C165
QCOM Sep 18 2026 165.00 Call (QCOM260918C00165000)
option OPRA

EOD

Jul 27, 2026

18.20+5.814%(+1.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	18.2900	18.4000	17.1000	18.2000	+5.814%	6	1,583	0.000%
2026-07-24	17.2400	17.8600	17.2000	17.2000	-11.157%	4	1,583	+5.814%
2026-07-23	21.8100	21.8300	19.2800	19.3600	-22.653%	10	1,585	-5.992%
2026-07-22	24.8100	25.3500	24.5000	25.0300	+8.826%	36	1,586	-27.287%
2026-07-21	22.2900	23.6500	22.2900	23.0000	+7.226%	9	1,592	-20.870%
2026-07-20	22.8000	22.8000	21.4500	21.4500	-0.464%	13	1,593	-15.152%
2026-07-17	18.7800	22.0200	18.4300	21.5500	+1.412%	165	1,592	-15.545%
2026-07-16	22.4500	22.4500	20.5800	21.2500	-22.133%	36	1,521	-14.353%
2026-07-14	30.1300	30.1900	27.2900	27.2900	-9.033%	5	1,516	-33.309%
2026-07-13	31.5300	31.5300	30.0000	30.0000	-12.715%	25	1,517	-39.333%
2026-07-08	34.3700	34.3700	34.3700	34.3700	+9.042%	10	1,502	-47.047%
2026-07-07	31.5200	31.5200	31.5200	31.5200	-9.685%	1	1,500	-42.259%
2026-07-06	32.1500	34.9000	32.1500	34.9000	+37.186%	7	1,500	-47.851%
2026-07-02	28.3300	28.3300	25.4400	25.4400	-22.392%	5	1,502	-28.459%
2026-07-01	34.2500	35.4000	32.7800	32.7800	-6.074%	38	1,502	-44.478%
2026-06-29	34.9000	34.9000	34.9000	34.9000	-30.630%	1	1,467	-47.851%
2026-06-25	50.3100	50.3100	50.3100	50.3100	+12.049%	1	1,467	-63.824%
2026-06-24	45.3700	45.3700	44.7000	44.9000	-33.254%	13	1,468	-59.465%
2026-06-22	73.2400	73.2400	67.2700	67.2700	+3.812%	7	1,468	-72.945%
2026-06-17	64.8000	64.8000	64.8000	64.8000	+10.864%	15	1,488	-71.914%
2026-06-12	58.4500	58.4500	58.4500	58.4500	+29.314%	1	1,488	-68.862%
2026-06-11	45.5500	45.5500	45.2000	45.2000	+2.961%	2	1,488	-59.735%
2026-06-10	46.0300	46.6200	43.9000	43.9000	-15.054%	6	1,489	-58.542%
2026-06-09	54.7000	55.3500	51.6800	51.6800	-22.169%	4	1,486	-64.783%
2026-06-05	66.4000	66.4000	66.4000	66.4000	-19.417%	1	1,486	-72.590%
2026-06-02	82.4000	82.4300	82.3600	82.4000	+10.456%	113	1,487	-77.913%
2026-06-01	78.5500	78.5500	74.6000	74.6000	-21.828%	12	1,389	-75.603%
2026-05-29	94.5300	95.4300	94.4500	95.4300	+29.660%	18	1,389	-80.928%
2026-05-27	76.1600	76.1600	73.0800	73.6000	-17.303%	16	1,376	-75.272%
2026-05-26	93.0000	94.8600	89.0000	89.0000	+8.470%	7	1,371	-79.551%
2026-05-22	84.8000	84.8000	82.0000	82.0500	+59.724%	12	1,378	-77.818%
2026-05-15	47.9900	51.3700	47.9900	51.3700	+4.965%	8	1,369	-64.571%
2026-05-14	52.1000	52.9500	48.4300	48.9400	-17.748%	5	1,362	-62.812%
2026-05-13	58.5000	59.5000	58.5000	59.5000	+5.310%	2	1,364	-69.412%
2026-05-12	56.5000	56.5000	56.5000	56.5000	-28.245%	1	1,364	-67.788%
2026-05-11	78.2200	85.6200	78.2200	78.7400	+19.575%	61	1,364	-76.886%
2026-05-08	55.0800	65.8500	55.0800	65.8500	+32.735%	20	1,412	-72.361%
2026-05-07	35.4200	62.1700	35.0000	49.6100	+24.336%	78	1,421	-63.314%
2026-05-06	39.9000	39.9000	39.9000	39.9000	+17.353%	5	1,463	-54.386%
2026-05-05	26.7500	34.0000	26.7500	34.0000	+71.717%	23	1,458	-46.471%
2026-05-04	18.8800	19.8000	18.8800	19.8000	-20.895%	11	1,462	-8.081%
2026-05-01	22.0000	25.5700	22.0000	25.0300	-6.674%	62	1,465	-27.287%
2026-04-30	18.8500	32.0900	18.3300	26.8200	+93.646%	142	1,465	-32.140%
2026-04-29	12.5600	13.9000	12.2500	13.8500	+22.026%	59	1,464	+31.408%
2026-04-28	10.6400	11.3500	10.6400	11.3500	-0.873%	15	1,442	+60.352%
2026-04-27	15.0000	17.0000	11.0000	11.4500	+11.707%	44	1,443	+58.952%
2026-04-24	9.8100	10.7700	8.1400	10.2500	+173.333%	276	1,472	+77.561%
2026-04-23	4.0500	4.0500	3.5500	3.7500	-9.639%	245	1,508	+385.333%
2026-04-22	4.4500	4.5000	4.0500	4.1500	-1.190%	60	1,535	+338.554%
2026-04-21	4.6500	4.7000	4.2000	4.2000	-8.696%	31	1,491	+333.333%
2026-04-20	4.3500	4.8500	4.0000	4.6000	+15.000%	103	1,490	+295.652%
2026-04-17	4.0000	4.0000	4.0000	4.0000	0.000%	3	1,484	+355.000%
2026-04-16	4.0000	4.0000	4.0000	4.0000	+11.111%	1	1,484	+355.000%
2026-04-15	3.6600	3.8500	3.6000	3.6000	+38.462%	50	1,483	+405.556%
2026-04-10	2.6000	2.6000	2.6000	2.6000	+4.000%	1	1,491	+600.000%
2026-04-09	2.5000	2.5000	2.5000	2.5000	+24.378%	2	1,491	+628.000%
2026-04-07	2.0100	2.0100	2.0000	2.0100	-18.623%	7	1,489	+805.473%
2026-04-06	2.5000	2.5000	2.4700	2.4700	0.000%	6	1,494	+636.842%
2026-04-02	2.6500	2.6500	2.4400	2.4700	-22.813%	125	1,437	+636.842%
2026-04-01	3.1000	3.2000	3.1000	3.2000	+6.667%	44	1,437	+468.750%
2026-03-31	3.2500	3.2500	2.8500	3.0000	-3.226%	22	1,448	+506.667%
2026-03-30	3.1000	3.2500	3.0000	3.1000	0.000%	144	1,444	+487.097%
2026-03-27	3.3400	3.3500	3.0100	3.1000	-13.889%	39	1,419	+487.097%
2026-03-26	3.3200	3.8000	3.3200	3.6000	+4.348%	29	1,414	+405.556%
2026-03-25	3.8500	3.8500	3.4500	3.4500	+7.813%	19	1,401	+427.536%
2026-03-24	3.2000	3.2000	3.0500	3.2000	+4.918%	49	1,389	+468.750%
2026-03-23	4.1000	4.1000	3.0400	3.0500	-18.667%	46	1,342	+496.721%
2026-03-20	4.1500	4.2000	3.7500	3.7500	-5.063%	77	1,337	+385.333%
2026-03-19	4.0000	4.0000	3.8500	3.9500	0.000%	61	1,306	+360.759%
2026-03-18	3.9500	4.0500	3.8500	3.9500	-2.469%	163	1,277	+360.759%
2026-03-17	4.2000	4.2000	3.9500	4.0500	+3.846%	44	1,189	+349.383%
2026-03-16	3.9200	4.0000	3.8300	3.9000	-2.500%	123	1,147	+366.667%
2026-03-13	4.6000	4.6000	4.0000	4.0000	-11.111%	104	1,040	+355.000%
2026-03-12	4.9000	4.9000	4.5000	4.5000	-11.067%	51	950	+304.444%
2026-03-11	5.2500	5.2600	5.0000	5.0600	-10.284%	47	928	+259.684%
2026-03-10	5.5700	5.6400	5.5700	5.6400	-6.623%	7	937	+222.695%
2026-03-09	5.1200	6.2500	5.1200	6.0400	+5.226%	129	924	+201.325%
2026-03-06	5.3000	5.9000	5.3000	5.7400	-4.333%	9	875	+217.073%
2026-03-05	6.1600	6.1600	5.9500	6.0000	+0.671%	8	874	+203.333%
2026-03-04	5.9500	5.9600	5.8500	5.9600	-8.308%	8	871	+205.369%
2026-03-02	6.5000	6.5000	6.5000	6.5000	-23.077%	4	863	+180.000%
2026-02-26	8.7500	8.7500	8.4000	8.4500	+3.049%	14	859	+115.385%
2026-02-25	8.5500	8.5500	8.0000	8.2000	-2.148%	8	853	+121.951%
2026-02-24	8.3800	8.3800	8.3800	8.3800	+23.235%	1	853	+117.184%
2026-02-23	7.4500	7.9500	6.8000	6.8000	-5.028%	25	853	+167.647%
2026-02-19	7.2700	7.2700	7.1600	7.1600	-12.469%	2	843	+154.190%
2026-02-18	8.0000	8.1800	8.0000	8.1800	+0.863%	6	842	+122.494%
2026-02-17	8.1100	8.1100	8.1100	8.1100	+15.035%	1	841	+124.414%
2026-02-13	6.9000	7.0500	6.9000	7.0500	-6.250%	13	829	+158.156%
2026-02-12	7.5200	7.5200	7.5200	7.5200	+6.667%	1	829	+142.021%
2026-02-10	7.1500	7.1500	7.0500	7.0500	+2.174%	22	828	+158.156%
2026-02-09	6.5500	7.1000	6.5500	6.9000	-3.497%	16	806	+163.768%
2026-02-06	6.6000	7.1500	6.6000	7.1500	+3.175%	8	793	+154.545%
2026-02-05	6.5800	7.2500	6.5800	6.9300	-30.352%	30	790	+162.626%
2026-02-03	11.7000	11.7000	9.9500	9.9500	-23.755%	161	795	+82.915%
2026-02-02	13.0500	13.0500	13.0500	13.0500	+0.694%	5	736	+39.464%
2026-01-30	12.9600	12.9600	12.9600	12.9600	+3.846%	2	736	+40.432%
2026-01-29	13.4600	13.4600	12.4500	12.4800	-15.504%	14	736	+45.833%
2026-01-27	14.4500	14.7700	14.4500	14.7700	+2.927%	34	731	+23.223%
2026-01-26	14.5000	14.5000	14.3500	14.3500	-0.692%	4	725	+26.829%
2026-01-23	15.0000	15.0000	14.4500	14.4500	-9.404%	5	721	+25.952%
2026-01-22	16.1500	16.1500	15.9500	15.9500	+6.333%	2	721	+14.107%
2026-01-21	15.0000	15.0000	15.0000	15.0000	+1.695%	1	721	+21.333%
2026-01-20	14.9700	15.4700	14.7500	14.7500	-15.714%	12	721	+23.390%
2026-01-16	18.0000	18.0000	17.3000	17.5000	-3.315%	7	713	+4.000%
2026-01-15	18.1000	18.1000	18.1000	18.1000	-4.787%	2	713	+0.552%
2026-01-14	19.7800	20.1500	18.9000	19.0100	-7.718%	13	713	-4.261%
2026-01-13	21.8000	21.8300	20.6000	20.6000	-29.039%	47	713	-11.650%
2026-01-09	28.8500	29.0500	28.8500	29.0300	-9.705%	44	694	-37.306%
2026-01-08	31.7000	32.3500	31.5500	32.1500	+19.963%	25	707	-43.390%
2026-01-05	26.8000	26.8000	26.8000	26.8000	+7.200%	1	698	-32.090%
2026-01-02	25.0000	25.0000	25.0000	25.0000	-2.724%	2	698	-27.200%
2025-12-30	25.7000	25.7000	25.7000	25.7000	-4.283%	1	698	-29.183%
2025-12-26	26.8500	26.8500	26.8500	26.8500	+0.449%	1	699	-32.216%
2025-12-23	26.7300	26.7300	26.7300	26.7300	-4.536%	1	700	-31.912%
2025-12-17	28.0000	28.0000	28.0000	28.0000	+0.937%	1	701	-35.000%
2025-12-16	27.7400	27.7400	27.7400	27.7400	-7.533%	1	701	-34.391%
2025-12-15	30.0000	30.0000	30.0000	30.0000	-9.475%	1	701	-39.333%
2025-12-11	33.1400	33.1400	33.1400	33.1400	+15.069%	1	701	-45.081%
2025-12-05	29.0000	29.0000	28.8000	28.8000	+4.651%	3	700	-36.806%
2025-12-03	26.0000	27.5200	26.0000	27.5200	+14.667%	13	700	-33.866%
2025-12-01	24.1700	24.1700	24.0000	24.0000	+6.714%	3	699	-24.167%
2025-11-26	22.6000	22.6000	22.4400	22.4900	+2.227%	16	695	-19.075%
2025-11-20	22.0000	22.0000	22.0000	22.0000	-17.355%	2	695	-17.273%
2025-11-17	26.6200	26.6200	26.6200	26.6200	-4.929%	1	694	-31.630%
2025-11-11	28.0000	28.0000	28.0000	28.0000	+3.704%	1	694	-35.000%
2025-11-10	26.9500	27.0000	26.9500	27.0000	0.000%	5	694	-32.593%
2025-11-07	27.0000	27.0000	27.0000	27.0000	-7.216%	1	698	-32.593%
2025-11-06	29.0000	29.1000	29.0000	29.1000	-2.870%	3	698	-37.457%
2025-11-04	31.1600	31.1600	29.9600	29.9600	-10.594%	3	698	-39.252%
2025-11-03	33.5100	33.5100	33.5100	33.5100	+2.258%	1	698	-45.688%
2025-10-30	33.0000	33.0000	32.7700	32.7700	-0.516%	20	698	-44.461%
2025-10-29	32.9400	32.9400	32.9400	32.9400	-7.342%	1	698	-44.748%
2025-10-28	35.5500	35.7500	35.4500	35.5500	-13.567%	35	698	-48.805%
2025-10-27	27.0000	51.9000	27.0000	41.1300	+63.214%	135	744	-55.750%
2025-10-24	25.3500	25.3500	25.2000	25.2000	-2.326%	4	744	-27.778%
2025-10-23	25.8000	25.8000	25.8000	25.8000	+1.176%	2	746	-29.457%
2025-10-22	24.6000	25.5000	24.0700	25.5000	+2.740%	305	744	-28.627%
2025-10-21	25.0700	25.0700	24.8200	24.8200	+12.818%	3	745	-26.672%
2025-10-20	22.0000	22.0000	22.0000	22.0000	-3.084%	5	742	-17.273%
2025-10-17	22.3200	22.7800	22.3200	22.7000	-0.439%	5	737	-19.824%
2025-10-16	23.1700	23.1700	22.8000	22.8000	+8.831%	4	735	-20.175%
2025-10-13	20.9500	20.9500	20.9500	20.9500	+11.436%	10	737	-13.126%
2025-10-10	22.3000	22.3000	18.8000	18.8000	-18.261%	16	739	-3.191%
2025-10-09	22.2600	23.0000	22.2600	23.0000	-3.645%	3	726	-20.870%
2025-10-08	25.0000	25.0000	23.6900	23.8700	-6.575%	6	724	-23.754%
2025-10-07	25.5500	25.5500	25.5500	25.5500	0.000%	1	721	-28.767%
2025-10-06	25.5500	25.5500	25.5500	25.5500	+4.799%	10	721	-28.767%
2025-10-02	24.9000	25.1000	24.3800	24.3800	+6.092%	25	731	-25.349%
2025-10-01	23.7000	23.7000	22.9800	22.9800	-1.879%	31	733	-20.801%
2025-09-30	23.0000	23.5400	23.0000	23.4200	+2.048%	21	762	-22.289%
2025-09-29	24.5000	25.0000	22.9500	22.9500	-11.629%	1,645	768	-20.697%
2025-09-26	26.1500	26.1500	25.9700	25.9700	-2.770%	2	785	-29.919%
2025-09-25	25.9500	26.7100	25.9500	26.7100	-4.845%	6	785	-31.861%
2025-09-24	26.9400	28.6400	26.9400	28.0700	+10.078%	6	788	-35.162%
2025-09-23	25.4400	25.5000	25.4400	25.5000	+0.791%	3	788	-28.627%
2025-09-22	25.0000	25.3000	25.0000	25.3000	+4.892%	3	790	-28.063%
2025-09-19	24.9600	24.9600	24.1200	24.1200	+2.030%	2	790	-24.544%
2025-09-18	23.1000	24.6900	23.1000	23.6400	+6.486%	24	789	-23.012%
2025-09-17	22.6500	22.6500	22.2000	22.2000	+0.362%	4	803	-18.018%
2025-09-16	21.1500	22.4600	21.1500	22.1200	+7.640%	49	802	-17.722%
2025-09-12	20.5000	20.6000	20.5000	20.5500	+1.232%	4	826	-11.436%
2025-09-11	20.1000	20.3000	20.1000	20.3000	+8.094%	3	829	-10.345%
2025-09-10	18.5000	18.7800	17.8500	18.7800	-0.897%	31	830	-3.088%
2025-09-09	18.9500	18.9500	18.9500	18.9500	+0.212%	3	818	-3.958%
2025-09-08	18.3500	19.5000	18.3500	18.9100	-3.274%	21	821	-3.755%
2025-09-05	19.5500	19.5500	19.5500	19.5500	+16.716%	1	808	-6.905%
2025-09-02	16.7500	16.7500	16.7500	16.7500	-13.660%	8	808	+8.657%
2025-08-29	19.4000	19.4000	19.4000	19.4000	+2.646%	7	807	-6.186%
2025-08-26	19.0500	19.0500	18.9000	18.9000	+2.717%	304	807	-3.704%
2025-08-22	18.6000	18.6000	18.4000	18.4000	+15.000%	15	520	-1.087%
2025-08-21	16.4000	16.4000	16.0000	16.0000	-4.478%	7	509	+13.750%
2025-08-20	16.1500	16.9400	16.1500	16.7500	-6.944%	94	503	+8.657%
2025-08-19	18.0000	18.0000	18.0000	18.0000	-5.512%	3	422	+1.111%
2025-08-18	18.8000	19.1000	18.8000	19.0500	+5.249%	239	419	-4.462%
2025-08-15	18.1000	18.1000	18.1000	18.1000	+2.550%	7	191	+0.552%
2025-08-13	17.5000	17.7000	17.4900	17.6500	+13.141%	10	184	+3.116%
2025-08-12	15.5000	15.6000	15.5000	15.6000	+27.347%	14	177	+16.667%
2025-08-06	12.2500	12.2500	12.2500	12.2500	-6.986%	7	189	+48.571%
2025-08-05	13.1700	13.1700	13.1700	13.1700	-2.444%	7	182	+38.193%
2025-08-01	13.5000	13.5000	13.5000	13.5000	-1.460%	5	175	+34.815%
2025-07-31	13.6500	13.7000	13.6500	13.7000	-35.681%	13	170	+32.847%
2025-07-30	21.1300	21.3000	21.1300	21.3000	-5.333%	2	157	-14.554%
2025-07-29	21.7200	22.5000	21.7200	22.5000	+10.294%	113	157	-19.111%
2025-07-22	20.4000	20.4000	20.4000	20.4000	+10.270%	4	110	-10.784%
2025-07-18	18.4000	18.5000	18.4000	18.5000	-5.804%	2	107	-1.622%
2025-07-15	19.6400	19.6400	19.6400	19.6400	+3.751%	1	106	-7.332%
2025-07-14	19.0300	19.0300	18.9300	18.9300	-13.165%	4	107	-3.856%
2025-07-09	21.8000	21.8000	21.8000	21.8000	+0.461%	1	106	-16.514%
2025-07-07	21.5500	21.7000	21.5500	21.7000	-1.810%	2	105	-16.129%
2025-06-26	22.1000	22.1000	22.1000	22.1000	+6.506%	5	105	-17.647%
2025-06-25	20.7500	20.7500	20.7500	20.7500	+13.079%	1	101	-12.289%
2025-06-23	19.7500	19.7500	18.2500	18.3500	-15.242%	35	100	-0.817%
2025-06-09	21.3000	21.6500	21.3000	21.6500	+20.278%	2	79	-15.935%
2025-06-05	18.0000	18.0000	18.0000	18.0000	+0.223%	1	78	+1.111%
2025-05-28	17.9600	17.9600	17.9600	17.9600	-2.125%	27	78	+1.336%
2025-05-27	18.3000	18.3500	18.3000	18.3500	0.000%	93	51	-0.817%