Dark

QCOM20260918C175
QCOM Sep 18 2026 175.00 Call (QCOM260918C00175000)
option OPRA

EOD

Jul 27, 2026

14.02+9.961%(+1.27)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	14.8000	14.8000	11.7000	14.0200	+9.961%	20	1,753	0.000%
2026-07-24	13.2500	13.8200	12.7500	12.7500	-13.559%	86	1,753	+9.961%
2026-07-23	17.0000	17.0000	14.3500	14.7500	-23.969%	43	1,734	-4.949%
2026-07-22	19.3500	20.8100	19.1500	19.4000	+7.778%	60	1,740	-27.732%
2026-07-21	16.8000	18.5500	16.8000	18.0000	+6.825%	111	1,715	-22.111%
2026-07-20	19.6000	19.6000	16.8500	16.8500	-7.923%	42	1,644	-16.795%
2026-07-17	16.2500	18.3000	14.3000	18.3000	+12.270%	113	1,646	-23.388%
2026-07-16	17.6500	18.2000	16.2500	16.3000	-24.045%	27	1,572	-13.988%
2026-07-15	22.5700	22.5700	20.2200	21.4600	-1.650%	10	1,556	-34.669%
2026-07-14	23.0900	23.0900	21.8200	21.8200	-12.158%	15	1,549	-35.747%
2026-07-13	26.5500	26.5500	24.7800	24.8400	-15.854%	68	1,541	-43.559%
2026-07-10	29.2900	29.5200	29.2900	29.5200	-10.545%	3	1,535	-52.507%
2026-07-09	31.7700	33.0000	31.7700	33.0000	+26.679%	9	1,535	-57.515%
2026-07-08	26.9900	26.9900	26.0500	26.0500	-1.550%	4	1,535	-46.180%
2026-07-07	24.7800	26.6500	24.7800	26.4600	-7.158%	14	1,532	-47.014%
2026-07-06	23.1500	29.8000	23.1500	28.5000	+26.779%	129	1,523	-50.807%
2026-07-02	27.2300	27.2600	20.6000	22.4800	-20.284%	1,037	697	-37.633%
2026-07-01	28.8000	30.0000	27.0000	28.2000	-4.244%	9	697	-50.284%
2026-06-30	29.1500	29.4500	29.1500	29.4500	-4.785%	3	700	-52.394%
2026-06-29	30.9300	30.9300	30.9300	30.9300	-21.398%	1	699	-54.672%
2026-06-26	43.1500	44.3500	39.3500	39.3500	-10.649%	4	698	-64.371%
2026-06-25	50.2000	50.2000	44.0400	44.0400	+13.946%	2	695	-68.165%
2026-06-24	39.0900	39.1000	38.6000	38.6500	-8.304%	162	696	-63.726%
2026-06-23	42.1500	42.1500	42.1500	42.1500	-34.762%	1	704	-66.738%
2026-06-22	56.7200	64.6100	56.7200	64.6100	+1.111%	2	703	-78.301%
2026-06-18	63.9200	63.9200	63.9000	63.9000	+10.172%	5	706	-78.059%
2026-06-16	59.3800	59.3800	58.0000	58.0000	-2.505%	15	706	-75.828%
2026-06-15	59.4900	59.4900	59.4900	59.4900	+28.906%	1	715	-76.433%
2026-06-11	40.5300	46.1500	40.5300	46.1500	+15.577%	3	715	-69.621%
2026-06-10	39.9300	39.9300	39.9300	39.9300	-31.953%	10	715	-64.889%
2026-06-08	58.6800	58.6800	58.6800	58.6800	-0.795%	1	709	-76.108%
2026-06-05	68.0000	68.0000	59.1500	59.1500	-24.889%	5	709	-76.298%
2026-06-04	76.0000	78.7500	75.0000	78.7500	-7.353%	12	714	-82.197%
2026-06-03	85.0000	85.0000	85.0000	85.0000	+30.368%	12	723	-83.506%
2026-06-01	70.7000	70.9400	65.2000	65.2000	-26.077%	3	732	-78.497%
2026-05-29	87.0700	88.2000	87.0700	88.2000	+7.417%	3	732	-84.104%
2026-05-28	84.0000	84.0000	82.1100	82.1100	+19.939%	3	731	-82.925%
2026-05-27	70.0700	70.0700	63.8700	68.4600	-16.512%	7	732	-79.521%
2026-05-26	86.0000	86.5000	82.0000	82.0000	+12.175%	49	729	-82.902%
2026-05-22	65.0000	76.0500	65.0000	73.1000	+52.833%	9	762	-80.821%
2026-05-21	49.6400	49.6400	47.8300	47.8300	+8.705%	2	762	-70.688%
2026-05-20	44.0000	44.0000	44.0000	44.0000	+12.821%	1	762	-68.136%
2026-05-19	39.0000	39.0000	39.0000	39.0000	-8.019%	18	744	-64.051%
2026-05-14	43.8300	43.8300	42.4000	42.4000	-20.151%	2	744	-66.934%
2026-05-13	54.9000	54.9000	53.1000	53.1000	+12.739%	15	741	-73.597%
2026-05-12	57.4000	57.4000	44.6200	47.1000	-35.673%	10	741	-70.234%
2026-05-11	76.0300	78.5500	68.9800	73.2200	+30.750%	7	741	-80.852%
2026-05-08	54.0000	61.0800	52.0000	56.0000	+38.135%	10	735	-74.964%
2026-05-07	31.8500	58.0500	31.8500	40.5400	+26.767%	16	737	-65.417%
2026-05-06	33.3400	33.3400	31.9800	31.9800	+14.214%	15	741	-56.160%
2026-05-05	15.1200	28.0000	15.1200	28.0000	+84.818%	17	726	-49.929%
2026-05-04	20.0900	20.0900	14.0500	15.1500	-26.882%	27	724	-7.459%
2026-05-01	19.4300	20.9500	17.4000	20.7200	-1.801%	8	727	-32.336%
2026-04-30	14.7500	26.8500	12.2400	21.1000	+100.952%	202	727	-33.555%
2026-04-29	9.1900	10.5800	8.8000	10.5000	+28.049%	122	745	+33.524%
2026-04-28	7.9500	8.3000	7.3000	8.2000	-5.855%	31	715	+70.976%
2026-04-27	12.5700	12.7000	8.0000	8.7100	+13.856%	111	718	+60.964%
2026-04-24	6.8800	8.2100	5.7500	7.6500	+235.526%	157	713	+83.268%
2026-04-23	2.5300	2.5300	2.2800	2.2800	-17.091%	62	642	+514.912%
2026-04-22	2.6800	2.7500	2.6800	2.7500	-3.509%	4	636	+409.818%
2026-04-21	2.8500	2.8500	2.8500	2.8500	-6.557%	2	636	+391.930%
2026-04-20	2.7400	3.0900	2.7400	3.0500	+10.909%	60	636	+359.672%
2026-04-17	2.6500	2.7500	2.6500	2.7500	+9.127%	8	679	+409.818%
2026-04-16	2.5200	2.5200	2.5200	2.5200	+10.526%	1	674	+456.349%
2026-04-15	2.0900	2.4500	2.0900	2.2800	+16.327%	5	674	+514.912%
2026-04-14	1.8300	1.9600	1.8300	1.9600	+12.000%	3	673	+615.306%
2026-04-13	1.7500	1.7500	1.7500	1.7500	+9.375%	2	671	+701.143%
2026-04-10	1.6700	1.6700	1.6000	1.6000	+11.111%	2	671	+776.250%
2026-04-09	1.5600	1.5600	1.4400	1.4400	+2.857%	7	671	+873.611%
2026-04-07	1.4000	1.4000	1.4000	1.4000	-4.762%	2	675	+901.429%
2026-04-06	1.4700	1.4700	1.4700	1.4700	-0.676%	1	677	+853.741%
2026-04-02	1.7600	1.7600	1.4800	1.4800	-21.693%	112	668	+847.297%
2026-04-01	1.8900	1.8900	1.8900	1.8900	-9.135%	1	668	+641.799%
2026-03-30	2.0800	2.0800	2.0800	2.0800	-3.256%	5	668	+574.038%
2026-03-27	2.1500	2.1500	2.1500	2.1500	-5.286%	3	663	+552.093%
2026-03-26	2.2700	2.2700	2.2700	2.2700	+2.715%	1	664	+517.621%
2026-03-25	2.2100	2.2100	2.2100	2.2100	+13.333%	2	663	+534.389%
2026-03-24	1.9500	1.9500	1.9500	1.9500	-2.985%	9	662	+618.974%
2026-03-23	1.9600	2.0100	1.9600	2.0100	-25.000%	6	653	+597.512%
2026-03-20	2.6500	2.6800	2.6500	2.6800	-0.741%	2	648	+423.134%
2026-03-19	2.6400	2.7000	2.6400	2.7000	-1.099%	2	648	+419.259%
2026-03-17	2.7300	2.7300	2.7300	2.7300	+10.081%	1	646	+413.553%
2026-03-16	2.6200	2.6200	2.4800	2.4800	-16.216%	21	647	+465.323%
2026-03-13	3.0000	3.0700	2.9600	2.9600	-0.671%	50	639	+373.649%
2026-03-12	3.1000	3.1300	2.9700	2.9800	-13.623%	9	597	+370.470%
2026-03-11	3.5500	3.5500	3.4500	3.4500	-4.696%	13	589	+306.377%
2026-03-10	3.6200	3.6200	3.6200	3.6200	-11.707%	2	596	+287.293%
2026-03-09	3.5000	4.3000	3.5000	4.1000	+3.015%	48	580	+241.951%
2026-03-06	3.6000	3.9800	3.6000	3.9800	+3.377%	6	564	+252.261%
2026-03-05	4.3000	4.3000	3.8000	3.8500	-3.750%	79	559	+264.156%
2026-03-04	4.0500	4.0500	3.9000	4.0000	-22.330%	6	480	+250.500%
2026-02-27	5.1500	5.1500	5.1500	5.1500	-10.435%	2	475	+172.233%
2026-02-26	5.7500	5.7500	5.7500	5.7500	-4.643%	1	475	+143.826%
2026-02-24	5.7600	6.0300	5.7600	6.0300	+26.947%	13	475	+132.504%
2026-02-23	4.7500	4.7500	4.7500	4.7500	-9.867%	3	474	+195.158%
2026-02-20	5.1000	5.2700	5.1000	5.2700	+1.934%	12	474	+166.034%
2026-02-19	5.1700	5.1700	5.1700	5.1700	-11.168%	1	464	+171.180%
2026-02-18	6.0000	6.0000	5.8200	5.8200	-0.172%	4	464	+140.893%
2026-02-17	5.5300	5.8700	5.5300	5.8300	+8.566%	7	463	+140.480%
2026-02-13	5.6000	5.6000	5.3700	5.3700	+4.678%	85	391	+161.080%
2026-02-11	5.1300	5.1300	5.1300	5.1300	+1.988%	1	391	+173.294%
2026-02-10	5.0000	5.0300	5.0000	5.0300	+0.600%	3	392	+178.728%
2026-02-09	4.7100	5.3900	4.7100	5.0000	+6.383%	35	390	+180.400%
2026-02-06	4.7700	4.7700	4.7000	4.7000	-6.000%	5	386	+198.298%
2026-02-05	4.8500	5.2500	4.5300	5.0000	-47.368%	45	388	+180.400%
2026-02-04	9.4400	9.5000	9.4400	9.5000	+17.284%	6	399	+47.579%
2026-02-03	8.3700	8.3700	8.1000	8.1000	-14.737%	18	393	+73.086%
2026-02-02	10.0500	10.0600	9.5000	9.5000	-4.040%	22	393	+47.579%
2026-01-30	9.9000	9.9000	9.9000	9.9000	-2.941%	1	377	+41.616%
2026-01-29	9.3000	10.2000	9.3000	10.2000	+2.000%	12	376	+37.451%
2026-01-28	9.5800	10.0000	9.5800	10.0000	-9.910%	2	373	+40.200%
2026-01-27	10.9800	11.1000	10.9800	11.1000	-3.896%	3	372	+26.306%
2026-01-23	11.2000	11.5500	11.2000	11.5500	-6.174%	2	369	+21.385%
2026-01-22	12.1000	12.3100	12.1000	12.3100	+7.982%	3	369	+13.891%
2026-01-21	11.2500	11.5600	11.2500	11.4000	+5.263%	7	367	+22.982%
2026-01-20	11.6000	11.6000	10.8300	10.8300	-19.837%	55	360	+29.455%
2026-01-16	13.4400	13.5100	13.4400	13.5100	-8.095%	3	316	+3.775%
2026-01-14	15.1200	15.1700	14.7000	14.7000	-11.923%	3	316	-4.626%
2026-01-13	17.4000	17.4000	16.6900	16.6900	-8.548%	3	316	-15.998%
2026-01-12	19.1800	19.1800	18.2500	18.2500	-22.009%	6	313	-23.178%
2026-01-09	22.0000	24.0000	22.0000	23.4000	-12.030%	7	310	-40.085%
2026-01-08	26.4500	26.6000	26.4000	26.6000	+1.256%	7	305	-47.293%
2026-01-06	26.4400	26.4400	26.2700	26.2700	+16.136%	2	305	-46.631%
2026-01-05	22.6200	22.6200	22.6200	22.6200	+18.678%	1	307	-38.019%
2025-12-31	19.4500	19.5000	19.0600	19.0600	-14.337%	5	307	-26.443%
2025-12-19	22.2500	22.2500	22.2500	22.2500	-1.023%	1	307	-36.989%
2025-12-16	22.4800	22.4800	22.4800	22.4800	-12.631%	1	306	-37.633%
2025-12-12	25.7300	25.7300	25.7300	25.7300	+0.312%	2	306	-45.511%
2025-12-11	25.6500	25.6500	25.6500	25.6500	-7.267%	10	306	-45.341%
2025-12-10	25.5000	27.7500	25.5000	27.6600	+20.156%	19	306	-49.313%
2025-12-09	23.0200	23.0200	23.0200	23.0200	+2.402%	1	303	-39.096%
2025-12-04	22.8700	22.8700	22.4800	22.4800	+4.316%	13	304	-37.633%
2025-12-03	21.5500	21.5500	21.5500	21.5500	+6.895%	1	303	-34.942%
2025-12-02	19.8000	20.1600	19.8000	20.1600	+4.186%	25	302	-30.456%
2025-12-01	19.4000	19.4000	19.3500	19.3500	+1.842%	4	280	-27.545%
2025-11-28	19.0000	19.0000	19.0000	19.0000	+6.145%	1	279	-26.211%
2025-11-25	17.7500	17.9000	17.6000	17.9000	-0.556%	44	279	-21.676%
2025-11-21	17.2400	18.0000	15.9000	18.0000	+2.447%	68	252	-22.111%
2025-11-20	20.8000	20.8000	17.5700	17.5700	-12.150%	7	306	-20.205%
2025-11-19	20.1000	20.1000	19.7500	20.0000	+6.667%	4	306	-29.900%
2025-11-18	18.4000	18.7500	18.4000	18.7500	-24.699%	8	309	-25.227%
2025-11-14	25.1700	25.1700	24.9000	24.9000	-4.525%	5	309	-43.695%
2025-11-12	25.8000	26.0800	25.8000	26.0800	+14.486%	5	309	-46.242%
2025-11-10	23.0500	23.0700	22.6300	22.7800	+3.781%	286	309	-38.455%
2025-11-07	21.7500	21.9500	21.7500	21.9500	-12.200%	4	184	-36.128%
2025-11-06	25.0000	25.0000	25.0000	25.0000	-13.793%	1	182	-43.920%
2025-11-05	26.3300	29.0000	26.3300	29.0000	+11.538%	3	181	-51.655%
2025-11-04	26.0000	26.0000	26.0000	26.0000	-12.162%	2	178	-46.077%
2025-11-03	30.7500	30.7500	29.1000	29.6000	+9.225%	59	127	-52.635%
2025-10-30	27.1000	27.1000	27.1000	27.1000	-8.816%	1	127	-48.266%
2025-10-28	28.8000	29.7200	28.0500	29.7200	-15.568%	5	127	-52.826%
2025-10-27	28.0000	43.0000	28.0000	35.2000	+70.213%	17	134	-60.170%
2025-10-24	21.0000	21.9000	20.6800	20.6800	+12.575%	7	134	-32.205%
2025-10-20	18.5000	18.5000	18.1100	18.3700	+0.658%	251	133	-23.680%
2025-10-17	18.2500	18.2500	18.2500	18.2500	+0.829%	1	366	-23.178%
2025-10-16	18.5000	18.5000	18.0000	18.1000	+0.556%	25	367	-22.541%
2025-10-14	17.0500	18.4000	17.0500	18.0000	+2.857%	9	364	-22.111%
2025-10-13	16.0000	17.5000	16.0000	17.5000	+16.667%	13	360	-19.886%
2025-10-10	15.6000	15.6000	15.0000	15.0000	-23.469%	27	362	-6.533%
2025-10-02	19.6000	19.6000	19.6000	19.6000	+3.321%	1	339	-28.469%
2025-09-30	18.5400	18.9700	18.5000	18.9700	+2.264%	3	340	-26.094%
2025-09-29	20.9000	20.9000	18.5500	18.5500	-12.870%	3	342	-24.420%
2025-09-26	21.2900	21.2900	21.2900	21.2900	-11.181%	1	342	-34.147%
2025-09-24	22.0600	23.9700	22.0600	23.9700	+12.324%	8	342	-41.510%
2025-09-23	21.3200	21.5200	21.3200	21.3400	+2.843%	17	342	-34.302%
2025-09-22	20.7500	20.7500	20.7500	20.7500	-0.955%	2	341	-32.434%
2025-09-19	20.9500	20.9500	20.9500	20.9500	+6.507%	2	341	-33.079%
2025-09-18	19.3000	20.0000	19.3000	19.6700	+6.324%	4	339	-28.724%
2025-09-17	18.2000	18.5000	18.2000	18.5000	+3.933%	3	339	-24.216%
2025-09-16	17.8000	17.8000	17.8000	17.8000	+11.250%	1	338	-21.236%
2025-09-11	15.2000	16.0000	15.2000	16.0000	+9.215%	6	337	-12.375%
2025-09-10	14.5000	14.6500	13.5500	14.6500	+1.384%	3	334	-4.300%
2025-09-09	15.0000	15.0000	14.4500	14.4500	-3.344%	2	332	-2.976%
2025-09-05	14.9500	14.9500	14.9500	14.9500	+8.255%	2	332	-6.221%
2025-09-03	13.8100	13.8100	13.8100	13.8100	-8.361%	1	334	+1.521%
2025-08-29	15.0000	15.0700	14.9500	15.0700	+2.867%	52	342	-6.967%
2025-08-28	14.8500	14.8500	14.6500	14.6500	-0.812%	57	342	-4.300%
2025-08-27	14.6700	14.7700	14.6700	14.7700	+10.224%	2	291	-5.078%
2025-08-25	13.4000	13.4000	13.4000	13.4000	+10.744%	2	291	+4.627%
2025-08-21	12.1000	12.1000	12.1000	12.1000	-4.272%	1	289	+15.868%
2025-08-20	12.9700	12.9700	12.6400	12.6400	-7.399%	248	289	+10.918%
2025-08-19	13.6500	13.6500	13.6500	13.6500	-4.076%	1	43	+2.711%
2025-08-15	14.2300	14.2300	14.2300	14.2300	+21.106%	3	43	-1.476%
2025-08-12	11.7500	11.7500	11.7500	11.7500	+12.981%	5	43	+19.319%
2025-08-11	10.4000	10.4000	10.4000	10.4000	+6.014%	2	44	+34.808%
2025-08-08	9.8100	9.8100	9.8100	9.8100	+3.810%	3	42	+42.915%
2025-08-06	9.4500	9.4500	9.4500	9.4500	-5.025%	1	40	+48.360%
2025-08-05	10.0000	10.0000	9.9500	9.9500	-3.398%	3	39	+40.905%
2025-08-01	10.3000	10.3000	10.3000	10.3000	-8.444%	7	40	+36.117%
2025-07-31	12.6800	13.5000	11.2500	11.2500	-35.714%	28	33	+24.622%
2025-07-28	17.5000	17.5000	17.5000	17.5000	+2.399%	1	6	-19.886%
2025-07-23	17.1500	17.1500	17.0900	17.0900	+19.094%	2	5	-17.964%
2025-07-17	14.3500	14.3500	14.3500	14.3500	+0.350%	2	4	-2.300%
2025-06-04	14.3000	14.3000	14.3000	14.3000	0.000%	2	2	-1.958%