Dark

QCOM20260918C170
QCOM Sep 18 2026 170.00 Call (QCOM260918C00170000)
option OPRA

EOD

Jul 27, 2026

16.21+10.272%(+1.51)316

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	15.2500	16.4200	14.4100	16.2100	+10.272%	316	1,770	0.000%
2026-07-24	15.4400	15.8500	14.7000	14.7000	-13.884%	88	1,598	+10.272%
2026-07-23	18.5900	18.5900	16.8000	17.0700	-21.409%	34	1,605	-5.038%
2026-07-22	22.0500	23.2000	21.7200	21.7200	+6.680%	18	1,626	-25.368%
2026-07-21	20.5000	21.0000	18.8900	20.3600	+7.158%	24	1,618	-20.383%
2026-07-20	21.9400	21.9400	19.0000	19.0000	-7.045%	12	1,603	-14.684%
2026-07-17	17.2000	20.4400	16.4000	20.4400	+11.087%	174	1,604	-20.695%
2026-07-16	20.7800	20.7800	18.4000	18.4000	-21.535%	108	1,678	-11.902%
2026-07-15	24.6700	24.6700	23.1400	23.4500	-7.018%	14	1,671	-30.874%
2026-07-14	25.7900	25.7900	24.7000	25.2200	-10.567%	56	1,667	-35.726%
2026-07-13	29.8800	30.0000	28.2000	28.2000	-12.341%	154	1,651	-42.518%
2026-07-10	32.8100	32.8100	32.1700	32.1700	-8.007%	2	1,755	-49.611%
2026-07-09	35.9300	37.7500	33.1200	34.9700	+13.539%	33	1,755	-53.646%
2026-07-08	30.8000	30.8000	30.8000	30.8000	+14.286%	1	1,732	-47.370%
2026-07-07	27.5600	27.5600	26.9500	26.9500	-17.128%	5	1,731	-39.852%
2026-07-06	29.3000	32.5200	29.2300	32.5200	+29.613%	38	1,730	-50.154%
2026-07-02	29.5000	29.5000	22.5500	25.0900	-20.976%	145	1,673	-35.393%
2026-07-01	30.7000	32.3200	30.7000	31.7500	-0.283%	4	1,673	-48.945%
2026-06-30	31.8500	31.8500	31.8400	31.8400	-6.353%	2	1,671	-49.089%
2026-06-29	33.5600	34.0000	32.5000	34.0000	-10.995%	6	1,672	-52.324%
2026-06-26	44.9000	44.9000	38.2000	38.2000	-14.254%	3	1,671	-57.565%
2026-06-25	44.5500	44.5500	44.5500	44.5500	+6.655%	1	1,669	-63.614%
2026-06-24	47.0200	47.0200	40.0000	41.7700	-7.425%	100	1,669	-61.192%
2026-06-23	49.5000	49.5000	45.1200	45.1200	-28.967%	10	1,683	-64.074%
2026-06-22	58.9600	63.5200	58.9600	63.5200	+11.360%	5	1,686	-74.480%
2026-06-17	57.0400	57.0400	57.0400	57.0400	-9.259%	1	1,687	-71.581%
2026-06-15	67.0000	67.0000	62.6500	62.8600	+13.877%	3	1,687	-74.213%
2026-06-12	55.2000	55.2000	55.2000	55.2000	+12.081%	1	1,687	-70.634%
2026-06-11	43.1500	49.2500	43.1500	49.2500	+16.101%	13	1,687	-67.086%
2026-06-10	48.7000	48.7000	41.7200	42.4200	-10.487%	12	1,699	-61.787%
2026-06-09	51.7000	52.2000	45.7500	47.3900	-22.905%	6	1,696	-65.794%
2026-06-08	62.6100	62.9800	61.4700	61.4700	-3.425%	6	1,698	-73.629%
2026-06-05	69.8600	71.0500	63.6500	63.6500	-27.753%	5	1,701	-74.533%
2026-06-03	88.1000	88.1000	88.1000	88.1000	+6.209%	2	1,702	-81.600%
2026-06-02	76.3700	82.9500	76.3700	82.9500	+16.996%	30	1,702	-80.458%
2026-06-01	73.4800	75.7300	70.9000	70.9000	-22.344%	25	1,712	-77.137%
2026-05-29	87.9500	92.9200	87.9500	91.3000	+34.166%	12	1,699	-82.245%
2026-05-27	72.9000	72.9000	68.0500	68.0500	-19.525%	2	1,701	-76.179%
2026-05-26	84.5600	84.5600	84.5600	84.5600	+7.310%	1	1,701	-80.830%
2026-05-22	78.1500	80.1000	78.1500	78.8000	+54.207%	41	1,700	-79.429%
2026-05-21	51.1000	51.1000	51.1000	51.1000	+14.318%	6	1,701	-68.278%
2026-05-20	40.2600	44.7000	40.2600	44.7000	+11.750%	18	1,701	-63.736%
2026-05-19	40.1000	40.1000	37.8000	40.0000	-7.940%	13	1,668	-59.475%
2026-05-18	43.4500	43.4500	43.4500	43.4500	-4.819%	1	1,668	-62.693%
2026-05-15	48.5000	48.5000	43.2500	45.6500	+2.171%	13	1,668	-64.491%
2026-05-14	47.4800	49.6100	44.6500	44.6800	-14.895%	14	1,668	-63.720%
2026-05-13	57.3100	57.3100	52.5000	52.5000	-3.740%	3	1,663	-69.124%
2026-05-12	62.0100	62.0100	54.5400	54.5400	-26.486%	33	1,663	-70.279%
2026-05-11	84.2200	84.2200	74.1900	74.1900	+24.689%	8	1,663	-78.151%
2026-05-08	55.1300	61.8100	54.2700	59.5000	+32.222%	1,340	1,664	-72.756%
2026-05-07	33.6200	55.7400	32.4000	45.0000	+19.554%	11	2,165	-63.978%
2026-05-06	33.3500	37.6400	32.6600	37.6400	+23.208%	4	2,167	-56.934%
2026-05-05	19.8000	30.5500	19.8000	30.5500	+77.101%	98	2,169	-46.939%
2026-05-04	18.0000	18.0000	16.7000	17.2500	-21.769%	59	2,175	-6.029%
2026-05-01	21.9000	22.0500	19.1500	22.0500	-10.656%	29	2,163	-26.485%
2026-04-30	16.7000	28.6900	14.1800	24.6800	+109.153%	206	2,163	-34.319%
2026-04-29	10.1000	12.2500	10.1000	11.8000	+19.675%	234	2,188	+37.373%
2026-04-28	8.1200	9.8600	8.1200	9.8600	-1.891%	90	2,039	+64.402%
2026-04-27	12.9300	14.7500	9.5000	10.0500	+9.836%	69	2,024	+61.294%
2026-04-24	5.9500	9.5500	5.9500	9.1500	+195.161%	1,581	2,020	+77.158%
2026-04-23	3.1200	3.1500	2.9300	3.1000	-6.061%	142	921	+422.903%
2026-04-22	3.6000	3.6000	3.3000	3.3000	-7.042%	41	827	+391.212%
2026-04-21	3.7000	3.7000	3.5000	3.5500	-6.824%	19	818	+356.620%
2026-04-20	3.0000	3.8100	3.0000	3.8100	+15.805%	9	818	+325.459%
2026-04-17	3.0000	3.4700	3.0000	3.2900	+5.112%	19	820	+392.705%
2026-04-16	2.6400	3.1300	2.3200	3.1300	+13.818%	63	826	+417.891%
2026-04-15	2.7500	3.1200	2.6200	2.7500	+41.026%	62	836	+489.455%
2026-04-13	1.9500	1.9500	1.9500	1.9500	-10.959%	10	787	+731.282%
2026-04-10	2.0500	2.1900	2.0500	2.1900	+18.378%	2	777	+640.183%
2026-04-09	1.8500	1.8500	1.8500	1.8500	+2.778%	151	777	+776.216%
2026-04-08	1.6000	1.8000	1.6000	1.8000	+5.882%	4	909	+800.556%
2026-04-07	1.7000	1.7000	1.7000	1.7000	-10.526%	3	906	+853.529%
2026-04-06	1.8900	2.0900	1.8900	1.9000	-0.524%	6	909	+753.158%
2026-04-02	1.8000	2.1200	1.8000	1.9100	-26.538%	6	906	+748.691%
2026-04-01	2.4000	2.6000	2.4000	2.6000	+15.044%	21	906	+523.462%
2026-03-31	2.5300	2.5600	2.2600	2.2600	-11.719%	12	905	+617.257%
2026-03-30	2.5700	2.5900	2.5000	2.5600	-5.882%	36	900	+533.203%
2026-03-27	2.5400	2.7200	2.4300	2.7200	-6.849%	5	879	+495.956%
2026-03-26	2.1600	3.0500	2.1600	2.9200	-2.667%	41	878	+455.137%
2026-03-25	2.9200	3.0000	2.8300	3.0000	+16.279%	11	856	+440.333%
2026-03-24	2.3900	2.6500	2.3800	2.5800	+2.789%	12	858	+528.295%
2026-03-23	3.5000	3.5000	2.5000	2.5100	-16.333%	178	854	+545.817%
2026-03-20	3.3000	3.3000	3.0000	3.0000	-4.762%	15	752	+440.333%
2026-03-19	3.3500	3.3500	3.1000	3.1500	-2.174%	36	747	+414.603%
2026-03-18	3.1000	3.2300	3.1000	3.2200	-1.829%	62	768	+403.416%
2026-03-17	3.3500	3.3500	3.2500	3.2800	+5.466%	28	767	+394.207%
2026-03-16	3.1500	3.2000	3.1000	3.1100	-6.607%	62	756	+421.222%
2026-03-13	3.8500	3.8500	3.3300	3.3300	-14.615%	23	739	+386.787%
2026-03-12	3.9000	4.0000	3.8500	3.9000	-4.878%	19	729	+315.641%
2026-03-11	4.3000	4.3000	4.1000	4.1000	-12.393%	97	711	+295.366%
2026-03-10	5.1500	5.1500	4.2400	4.6800	-3.505%	61	628	+246.368%
2026-03-09	4.3200	5.2000	4.3200	4.8500	0.000%	17	574	+234.227%
2026-03-06	4.4500	4.9000	4.4500	4.8500	+3.191%	31	573	+234.227%
2026-03-05	5.2000	5.2000	4.7000	4.7000	-6.000%	29	565	+244.894%
2026-03-04	4.8500	5.0500	4.6000	5.0000	+4.167%	38	553	+224.200%
2026-03-03	5.8500	5.8500	4.7000	4.8000	-18.644%	8	542	+237.708%
2026-03-02	5.1200	5.9000	4.9500	5.9000	-11.809%	26	537	+174.746%
2026-02-25	6.6900	6.6900	6.6900	6.6900	-6.825%	2	532	+142.302%
2026-02-24	6.0000	7.1800	6.0000	7.1800	+28.905%	40	532	+125.766%
2026-02-23	6.4000	6.4000	5.5700	5.5700	-11.867%	14	537	+191.023%
2026-02-20	6.0000	6.5900	6.0000	6.3200	-4.676%	13	535	+156.487%
2026-02-18	6.6300	6.6300	6.6300	6.6300	-5.286%	1	536	+144.495%
2026-02-17	6.5800	7.0000	6.5800	7.0000	+12.540%	6	537	+131.571%
2026-02-13	6.1200	6.2200	6.1200	6.2200	+3.667%	6	537	+160.611%
2026-02-12	5.7000	6.0000	5.4000	6.0000	-6.250%	92	537	+170.167%
2026-02-11	5.9500	6.5000	5.9500	6.4000	+7.926%	165	605	+153.281%
2026-02-10	6.0000	6.0000	5.8700	5.9300	-2.787%	12	445	+173.356%
2026-02-09	5.9000	6.1500	5.8500	6.1000	-3.937%	11	443	+165.738%
2026-02-06	5.6300	6.3500	5.6300	6.3500	+3.420%	3	438	+155.276%
2026-02-05	5.8500	6.4500	5.4300	6.1400	-43.148%	32	437	+164.007%
2026-02-04	10.5000	11.2100	9.9500	10.8000	+23.853%	14	432	+50.093%
2026-02-03	9.6500	9.6500	8.7200	8.7200	-20.727%	20	428	+85.894%
2026-01-30	10.8500	11.0000	10.8500	11.0000	-1.345%	2	412	+47.364%
2026-01-29	11.0000	11.1500	10.7000	11.1500	-5.588%	17	411	+45.381%
2026-01-28	11.3500	12.0100	10.8000	11.8100	-1.992%	16	402	+37.257%
2026-01-27	12.0000	12.0500	12.0000	12.0500	-3.446%	3	394	+34.523%
2026-01-26	12.4000	12.5000	12.4000	12.4800	-3.181%	7	394	+29.888%
2026-01-23	13.0500	13.0500	12.8900	12.8900	-7.929%	3	399	+25.756%
2026-01-22	14.0000	14.0000	14.0000	14.0000	+3.704%	1	399	+15.786%
2026-01-21	13.5000	13.5000	13.5000	13.5000	+9.135%	3	399	+20.074%
2026-01-20	12.9000	13.6700	12.3700	12.3700	-18.618%	18	399	+31.043%
2026-01-16	15.8000	15.8000	15.2000	15.2000	-5.000%	10	388	+6.645%
2026-01-15	16.7100	16.9500	16.0000	16.0000	-6.814%	28	388	+1.313%
2026-01-14	17.4500	17.4500	17.0500	17.1700	-6.175%	7	384	-5.591%
2026-01-13	19.0000	19.0200	18.3000	18.3000	-12.314%	27	379	-11.421%
2026-01-12	22.6400	22.6400	20.7500	20.8700	-29.014%	14	375	-22.329%
2026-01-08	26.4300	29.4000	26.4300	29.4000	+6.329%	13	367	-44.864%
2026-01-07	27.6500	27.6500	27.6500	27.6500	+10.600%	5	368	-41.374%
2026-01-05	25.5000	25.5000	25.0000	25.0000	+9.075%	16	357	-35.160%
2025-12-30	22.9000	22.9200	22.9000	22.9200	+0.747%	9	357	-29.276%
2025-12-29	22.7500	22.7500	22.7500	22.7500	-5.797%	1	366	-28.747%
2025-12-26	24.2200	24.2200	24.1500	24.1500	-6.901%	15	367	-32.878%
2025-12-22	25.9400	25.9400	25.9400	25.9400	-0.537%	1	353	-37.510%
2025-12-16	26.0800	26.0800	26.0800	26.0800	-7.288%	1	353	-37.845%
2025-12-11	28.1300	28.1300	28.1300	28.1300	+11.627%	1	354	-42.375%
2025-12-04	25.2000	25.2000	25.2000	25.2000	+1.002%	2	355	-35.675%
2025-12-03	24.8000	24.9500	24.8000	24.9500	+8.715%	2	353	-35.030%
2025-12-02	20.8000	22.9500	20.8000	22.9500	+8.051%	3	351	-29.368%
2025-12-01	21.2400	21.2400	21.2400	21.2400	+8.092%	31	349	-23.682%
2025-11-25	19.7100	19.7500	19.5400	19.6500	-4.889%	8	318	-17.506%
2025-11-24	20.5600	20.6600	20.5600	20.6600	+1.523%	2	324	-21.539%
2025-11-20	22.6400	22.6400	19.2200	20.3500	-9.716%	17	324	-20.344%
2025-11-19	21.8500	22.5400	21.8500	22.5400	+8.889%	100	339	-28.083%
2025-11-18	20.4000	20.7000	20.4000	20.7000	-8.204%	8	239	-21.691%
2025-11-17	22.5500	22.5500	22.5500	22.5500	-14.583%	1	231	-28.115%
2025-11-11	26.0000	26.5000	26.0000	26.4000	+6.883%	3	231	-38.598%
2025-11-10	24.7000	24.7000	24.7000	24.7000	+0.611%	1	231	-34.372%
2025-11-07	24.9100	24.9100	24.5500	24.5500	-7.324%	4	230	-33.971%
2025-11-06	28.9000	29.0000	26.4500	26.4900	-18.991%	13	228	-38.807%
2025-11-05	28.5000	32.7000	28.5000	32.7000	+8.278%	32	244	-50.428%
2025-11-04	30.2000	30.2000	30.2000	30.2000	-5.031%	1	242	-46.325%
2025-11-03	31.8000	31.8000	31.8000	31.8000	-3.196%	5	242	-49.025%
2025-10-31	32.1500	32.8500	32.1500	32.8500	+11.925%	6	242	-50.654%
2025-10-30	29.3500	29.3500	29.3500	29.3500	-7.704%	1	237	-44.770%
2025-10-28	31.8000	31.8000	31.8000	31.8000	-13.210%	2	237	-49.025%
2025-10-27	26.2500	48.8200	26.2500	36.6400	+55.123%	71	265	-55.759%
2025-10-24	23.3000	23.6200	23.3000	23.6200	-0.547%	2	265	-31.372%
2025-10-23	23.7500	23.7500	23.7500	23.7500	+2.547%	1	265	-31.747%
2025-10-22	21.7500	23.1600	21.7500	23.1600	+1.135%	6	265	-30.009%
2025-10-21	22.6200	22.9000	22.3000	22.9000	+2.369%	34	267	-29.214%
2025-10-20	22.2000	22.3700	22.2000	22.3700	+10.143%	6	265	-27.537%
2025-10-17	20.5000	20.5000	19.9300	20.3100	+6.895%	46	264	-20.187%
2025-10-15	19.0000	19.0000	19.0000	19.0000	-6.634%	1	292	-14.684%
2025-10-14	20.4000	20.5000	20.3500	20.3500	+5.990%	6	292	-20.344%
2025-10-13	18.3000	19.2000	18.0500	19.2000	-5.419%	27	288	-15.573%
2025-10-09	20.3000	20.3000	20.3000	20.3000	-6.881%	1	291	-20.148%
2025-10-08	20.5000	22.0000	20.5000	21.8000	+1.869%	12	290	-25.642%
2025-10-07	24.5500	24.5500	21.4000	21.4000	-5.727%	15	271	-24.252%
2025-10-06	22.9000	22.9000	22.7000	22.7000	-1.561%	12	271	-28.590%
2025-10-03	23.0600	23.0600	23.0600	23.0600	+7.908%	1	263	-29.705%
2025-10-02	21.8500	21.8500	21.3700	21.3700	+1.762%	12	262	-24.146%
2025-10-01	21.0000	21.0000	21.0000	21.0000	0.000%	4	272	-22.810%
2025-09-30	21.0000	21.0000	21.0000	21.0000	+0.239%	6	268	-22.810%
2025-09-29	23.2800	23.2800	20.9500	20.9500	-8.953%	5	274	-22.625%
2025-09-26	23.0100	23.0100	23.0100	23.0100	-3.034%	1	274	-29.552%
2025-09-25	24.5400	24.5400	23.6000	23.7300	-9.909%	19	275	-31.690%
2025-09-24	25.0000	26.3500	25.0000	26.3400	+12.950%	12	286	-38.459%
2025-09-23	23.6400	23.9000	23.2500	23.3200	+3.737%	4	297	-30.489%
2025-09-22	22.4800	22.4800	22.4800	22.4800	+5.047%	1	293	-27.891%
2025-09-19	21.6000	21.6000	21.4000	21.4000	-2.904%	2	292	-24.252%
2025-09-18	22.1700	22.1700	22.0400	22.0400	+8.305%	12	291	-26.452%
2025-09-17	19.7000	20.3500	19.5700	20.3500	+2.778%	8	280	-20.344%
2025-09-16	18.5000	19.9700	18.5000	19.8000	+9.091%	38	275	-18.131%
2025-09-15	17.6500	18.1500	17.3800	18.1500	+2.254%	55	278	-10.689%
2025-09-12	17.7500	17.7500	17.7500	17.7500	+1.024%	1	223	-8.676%
2025-09-11	17.5700	17.5700	17.5700	17.5700	+8.457%	1	224	-7.740%
2025-09-10	16.7000	16.7500	15.6500	16.2000	-5.539%	28	223	+0.062%
2025-09-05	18.8100	18.8100	17.1500	17.1500	+16.271%	2	197	-5.481%
2025-09-02	14.7500	14.7500	14.7500	14.7500	-13.133%	4	198	+9.898%
2025-08-28	16.6500	17.0000	16.6500	16.9800	+3.853%	42	198	-4.535%
2025-08-22	15.4900	16.6500	15.4900	16.3500	+18.051%	13	162	-0.856%
2025-08-21	13.8500	13.8500	13.8500	13.8500	-4.152%	1	151	+17.040%
2025-08-20	14.4500	14.4500	14.4500	14.4500	-7.962%	1	150	+12.180%
2025-08-19	15.6900	15.7000	15.6900	15.7000	-5.988%	6	150	+3.248%
2025-08-18	16.7000	16.7000	16.7000	16.7000	+3.406%	1	150	-2.934%
2025-08-15	16.1500	16.1500	16.1500	16.1500	-0.493%	5	150	+0.372%
2025-08-14	16.2300	16.2300	16.2300	16.2300	+4.710%	5	145	-0.123%
2025-08-13	14.5000	15.5000	14.4700	15.5000	+24.000%	17	145	+4.581%
2025-08-12	12.5000	12.5000	12.5000	12.5000	+6.383%	10	158	+29.680%
2025-08-11	11.8500	11.8500	11.7500	11.7500	+4.444%	10	168	+37.957%
2025-08-08	11.2500	11.2500	11.2500	11.2500	+5.140%	2	158	+44.089%
2025-08-06	10.7000	10.7000	10.7000	10.7000	-6.469%	1	158	+51.495%
2025-08-05	11.3000	11.5000	11.3000	11.4400	-0.087%	103	157	+41.696%
2025-08-04	11.6000	11.6000	11.4500	11.4500	-3.782%	2	58	+41.572%
2025-08-01	12.0000	12.3000	11.9000	11.9000	+3.478%	11	56	+36.218%
2025-07-31	13.4000	13.4000	11.5000	11.5000	-39.948%	7	49	+40.957%
2025-07-30	18.7800	19.1500	18.7800	19.1500	-6.585%	10	43	-15.352%
2025-07-29	20.1500	20.5000	20.1500	20.5000	+5.128%	7	33	-20.927%
2025-07-28	18.9500	19.5000	18.9000	19.5000	+20.370%	3	27	-16.872%
2025-07-17	16.2000	16.2000	16.2000	16.2000	+3.846%	4	25	+0.062%
2025-07-16	15.6000	15.6000	15.6000	15.6000	-7.418%	6	21	+3.910%
2025-07-14	16.8500	16.8500	16.8500	16.8500	-14.899%	2	25	-3.798%
2025-07-09	19.8000	19.8000	19.8000	19.8000	-1.000%	3	25	-18.131%
2025-07-08	20.6200	20.6200	20.0000	20.0000	+0.351%	2	25	-18.950%
2025-07-07	19.9300	19.9300	19.9300	19.9300	-9.737%	2	25	-18.665%
2025-07-02	21.0000	22.0800	21.0000	22.0800	+18.075%	21	23	-26.585%
2025-06-24	18.8000	18.8000	18.7000	18.7000	+1.630%	3	5	-13.316%
2025-06-18	18.4000	18.4000	18.4000	18.4000	+29.852%	1	3	-11.902%
2025-05-30	14.1700	14.1700	14.1700	14.1700	0.000%	6	3	+14.397%