Dark

QCOM20260918C180
QCOM Sep 18 2026 180.00 Call (QCOM260918C00180000)
option OPRA

EOD

Jul 27, 2026

12.09+15.143%(+1.59)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	12.0500	12.4200	11.1500	12.0900	+15.143%	43	3,150	0.000%
2026-07-24	12.6000	12.9000	10.5000	10.5000	-19.540%	100	3,142	+15.143%
2026-07-23	15.2500	15.3000	12.6800	13.0500	-24.128%	233	3,150	-7.356%
2026-07-22	15.5000	18.5000	15.5000	17.2000	+10.968%	102	3,065	-29.709%
2026-07-21	16.2000	16.8000	15.5000	15.5000	-1.899%	82	3,038	-22.000%
2026-07-20	15.2900	15.9100	15.2500	15.8000	+4.636%	8	3,013	-23.481%
2026-07-17	13.2700	15.3700	12.8000	15.1000	+5.594%	62	3,009	-19.934%
2026-07-16	15.0500	16.3500	14.3000	14.3000	-24.419%	157	2,987	-15.455%
2026-07-15	20.0000	20.0000	17.1000	18.9200	-2.974%	67	3,065	-36.099%
2026-07-14	26.0000	26.0000	19.5000	19.5000	-11.765%	34	3,050	-38.000%
2026-07-13	25.0000	25.4000	21.8000	22.1000	-16.917%	127	3,038	-45.294%
2026-07-10	26.9200	26.9200	25.4500	26.6000	-7.188%	10	3,052	-54.549%
2026-07-09	28.7000	32.0000	26.2000	28.6600	+13.057%	24	3,054	-57.816%
2026-07-08	22.8500	25.7000	22.5500	25.3500	+6.962%	32	3,053	-52.308%
2026-07-07	23.8700	24.2800	22.0000	23.7000	-10.329%	159	3,048	-48.987%
2026-07-06	24.3500	27.8500	24.3400	26.4300	+35.192%	171	3,028	-54.257%
2026-07-02	24.3900	24.8000	18.4000	19.5500	-19.647%	113	3,125	-38.159%
2026-07-01	25.4500	29.0000	24.3300	24.3300	-3.644%	89	3,125	-50.308%
2026-06-30	27.4500	27.4500	25.2500	25.2500	-12.326%	39	3,120	-52.119%
2026-06-29	27.3500	28.8000	27.3500	28.8000	-10.000%	3	3,091	-58.021%
2026-06-26	35.6500	35.7000	32.0000	32.0000	-34.734%	4	3,091	-62.219%
2026-06-25	38.4200	49.0300	38.3400	49.0300	+40.850%	7	3,090	-75.342%
2026-06-24	35.5800	36.1800	34.8100	34.8100	-15.673%	37	3,090	-65.269%
2026-06-23	41.2800	41.2800	41.2800	41.2800	-30.093%	200	3,100	-70.712%
2026-06-22	59.0500	59.0500	59.0500	59.0500	-0.422%	3	3,300	-79.526%
2026-06-18	58.0000	59.3000	56.1000	59.3000	+7.525%	8	3,308	-79.612%
2026-06-17	49.7500	55.1500	49.7500	55.1500	-0.631%	3	3,308	-78.078%
2026-06-16	63.2600	63.2600	55.5000	55.5000	-1.631%	4	3,308	-78.216%
2026-06-15	58.7200	58.7200	56.4200	56.4200	+13.750%	7	3,358	-78.571%
2026-06-12	47.8500	51.1000	47.8500	49.6000	+14.154%	67	3,358	-75.625%
2026-06-11	39.6500	43.4500	38.1500	43.4500	+20.694%	12	3,358	-72.175%
2026-06-10	42.5000	42.5000	36.0000	36.0000	-14.286%	4	3,357	-66.417%
2026-06-09	42.4500	42.5000	40.4000	42.0000	-24.447%	8	3,355	-71.214%
2026-06-08	54.0500	55.5900	54.0500	55.5900	-7.350%	2	3,353	-78.251%
2026-06-05	64.2000	64.2000	60.0000	60.0000	-19.915%	2	3,354	-79.850%
2026-06-04	71.0000	74.9200	71.0000	74.9200	-8.634%	2	3,355	-83.863%
2026-06-03	82.0000	82.0000	82.0000	82.0000	+17.143%	1	3,356	-85.256%
2026-06-02	70.0000	70.0000	70.0000	70.0000	+12.000%	1	3,357	-82.729%
2026-06-01	66.1000	69.2500	62.5000	62.5000	-22.215%	6	3,358	-80.656%
2026-05-29	87.0000	87.0000	80.3500	80.3500	+1.146%	2	3,361	-84.953%
2026-05-28	74.1200	79.5600	74.1200	79.4400	+30.658%	151	3,363	-84.781%
2026-05-27	60.8000	60.8000	60.8000	60.8000	-23.570%	1	3,514	-80.115%
2026-05-26	69.9800	84.6000	69.9800	79.5500	+14.296%	37	3,514	-84.802%
2026-05-22	57.4000	73.3600	57.4000	69.6000	+42.331%	36	3,505	-82.629%
2026-05-21	45.0000	48.9000	45.0000	48.9000	+19.648%	2	3,504	-75.276%
2026-05-20	39.0000	40.8700	39.0000	40.8700	+7.553%	5	3,504	-70.418%
2026-05-19	35.1500	38.0000	31.7500	38.0000	-1.042%	20	3,515	-68.184%
2026-05-18	39.7500	39.7500	38.4000	38.4000	-3.153%	22	3,515	-68.516%
2026-05-15	43.2300	43.2300	38.0000	39.6500	-6.925%	10	3,515	-69.508%
2026-05-14	44.7500	44.7500	41.0000	42.6000	-18.077%	28	3,524	-71.620%
2026-05-13	50.0000	52.0000	46.1500	52.0000	+15.556%	19	3,534	-76.750%
2026-05-12	48.5000	48.5000	41.8000	45.0000	-31.298%	10	3,534	-73.133%
2026-05-11	74.0000	74.0000	65.5000	65.5000	+30.739%	118	3,534	-81.542%
2026-05-08	45.1000	59.0000	45.1000	50.1000	+31.842%	571	3,644	-75.868%
2026-05-07	30.0000	55.0000	30.0000	38.0000	+31.080%	499	3,830	-68.184%
2026-05-06	30.8000	32.1000	27.4000	28.9900	+14.585%	78	4,038	-58.296%
2026-05-05	13.0000	25.6500	11.6100	25.3000	+90.226%	217	4,060	-52.213%
2026-05-04	17.7200	17.7200	12.8300	13.3000	-23.387%	163	4,158	-9.098%
2026-05-01	18.9700	18.9700	14.8600	17.3600	-11.429%	308	3,994	-30.357%
2026-04-30	13.5500	24.0200	10.6700	19.6000	+113.043%	831	3,994	-38.316%
2026-04-29	7.8300	9.4200	7.7000	9.2000	+28.671%	304	4,032	+31.413%
2026-04-28	6.2000	7.3000	6.2000	7.1500	-5.298%	523	4,124	+69.091%
2026-04-27	9.6500	12.0000	7.0800	7.5500	+7.092%	611	3,758	+60.132%
2026-04-24	5.7500	7.1500	4.9000	7.0500	+275.000%	837	3,447	+71.489%
2026-04-23	2.0600	2.0600	1.8800	1.8800	-12.150%	64	2,855	+543.085%
2026-04-22	2.1400	2.1400	2.1400	2.1400	-9.322%	46	2,803	+464.953%
2026-04-21	2.3300	2.3600	2.2000	2.3600	-8.527%	10	2,826	+412.288%
2026-04-20	2.2100	2.5800	2.2100	2.5800	+21.127%	54	2,826	+368.605%
2026-04-17	2.1100	2.1300	2.1100	2.1300	+13.904%	6	2,780	+467.606%
2026-04-16	1.6400	2.2500	1.6400	1.8700	+3.889%	23	2,780	+546.524%
2026-04-15	1.6600	1.9400	1.6600	1.8000	+32.353%	127	2,775	+571.667%
2026-04-14	1.5400	1.6600	1.3600	1.3600	-12.258%	32	2,829	+788.971%
2026-04-13	1.0800	1.5500	1.0800	1.5500	+14.815%	23	2,823	+680.000%
2026-04-10	1.4600	1.4600	1.2900	1.3500	+19.469%	3	2,801	+795.556%
2026-04-09	1.2900	1.2900	1.1300	1.1300	-0.877%	5	2,800	+969.912%
2026-04-08	1.1400	1.1400	1.1400	1.1400	+11.765%	1	2,798	+960.526%
2026-04-07	1.0000	1.0200	1.0000	1.0200	-6.422%	6	2,799	+1,085.294%
2026-04-06	1.2500	1.2500	1.0900	1.0900	-6.838%	77	2,799	+1,009.174%
2026-04-02	1.2000	1.2000	1.1700	1.1700	-23.026%	5	2,786	+933.333%
2026-04-01	1.5200	1.5200	1.5200	1.5200	+2.013%	1	2,786	+695.395%
2026-03-31	1.4900	1.4900	1.4900	1.4900	-9.697%	1	2,786	+711.409%
2026-03-30	1.6100	1.6500	1.6100	1.6500	-18.317%	2	2,787	+632.727%
2026-03-27	2.0200	2.0200	2.0200	2.0200	+15.429%	2	2,787	+498.515%
2026-03-26	1.8500	1.8500	1.7500	1.7500	-7.407%	4	2,787	+590.857%
2026-03-25	1.8200	1.9800	1.8000	1.8900	+18.868%	32	2,789	+539.683%
2026-03-24	1.5900	1.5900	1.5900	1.5900	-13.587%	1	2,758	+660.377%
2026-03-23	2.3000	2.3000	1.7400	1.8400	-10.244%	13	2,758	+557.065%
2026-03-20	2.0900	2.0900	2.0500	2.0500	+6.771%	2	2,769	+489.756%
2026-03-17	2.2100	2.3000	1.9200	1.9200	-11.111%	15	2,770	+529.688%
2026-03-16	2.2100	2.2100	2.1600	2.1600	-6.494%	2	2,770	+459.722%
2026-03-13	2.4900	2.4900	2.3000	2.3100	-7.600%	28	2,770	+423.377%
2026-03-12	2.6200	2.7800	2.3700	2.5000	-12.281%	39	2,752	+383.600%
2026-03-11	3.5000	3.5000	2.8000	2.8500	-2.730%	8	2,756	+324.211%
2026-03-10	3.0000	3.0500	2.8200	2.9300	-21.867%	8	2,751	+312.628%
2026-03-09	3.1000	3.8000	3.1000	3.7500	+18.671%	2,059	2,749	+222.400%
2026-03-06	3.0500	3.3200	3.0500	3.1600	-1.250%	8	837	+282.595%
2026-03-05	3.6100	3.6100	3.2000	3.2000	-4.762%	2	837	+277.813%
2026-03-04	3.3000	3.5000	3.2000	3.3600	-1.176%	260	836	+259.821%
2026-03-03	3.4000	3.4000	3.2500	3.4000	-11.688%	16	588	+255.588%
2026-03-02	3.6500	3.8500	3.6500	3.8500	-11.494%	2	576	+214.026%
2026-02-27	4.3000	4.3500	4.2500	4.3500	-13.000%	15	576	+177.931%
2026-02-26	5.1000	5.1000	5.0000	5.0000	+1.010%	12	571	+141.800%
2026-02-25	5.0000	5.0000	4.6000	4.9500	+19.277%	15	563	+144.242%
2026-02-24	4.8000	4.8000	4.1500	4.1500	+9.211%	2	563	+191.325%
2026-02-23	3.9500	3.9500	3.8000	3.8000	-15.556%	16	563	+218.158%
2026-02-20	4.6300	4.6300	4.3000	4.5000	+5.634%	10	563	+168.667%
2026-02-19	4.1000	4.2600	4.1000	4.2600	-14.800%	15	557	+183.803%
2026-02-18	5.0000	5.0000	5.0000	5.0000	0.000%	1	562	+141.800%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+6.383%	1	562	+141.800%
2026-02-12	4.7000	4.7000	4.7000	4.7000	+11.639%	2	562	+157.234%
2026-02-10	4.4500	4.4500	4.2100	4.2100	+1.446%	14	564	+187.173%
2026-02-09	4.1500	4.6500	4.1500	4.1500	-3.037%	25	562	+191.325%
2026-02-06	4.3000	4.4500	4.2800	4.2800	+3.133%	15	558	+182.477%
2026-02-05	4.5000	4.5000	3.7800	4.1500	-50.000%	52	555	+191.325%
2026-02-04	8.0000	8.3000	8.0000	8.3000	+24.812%	5	513	+45.663%
2026-02-03	6.9500	6.9500	6.6300	6.6500	-18.902%	5	510	+81.805%
2026-02-02	8.4500	8.4600	8.2000	8.2000	+1.235%	13	506	+47.439%
2026-01-29	8.1500	8.1500	8.1000	8.1000	-8.989%	16	509	+49.259%
2026-01-28	8.2500	9.3400	8.0000	8.9000	-15.238%	34	493	+35.843%
2026-01-23	10.5000	10.5000	10.5000	10.5000	-1.408%	1	462	+15.143%
2026-01-21	9.9600	10.7500	9.9600	10.6500	+7.576%	23	457	+13.521%
2026-01-20	9.9500	9.9500	9.1500	9.9000	-14.063%	13	445	+22.121%
2026-01-16	11.5400	11.7300	11.5200	11.5200	-11.385%	208	439	+4.948%
2026-01-15	13.2000	13.2000	13.0000	13.0000	-1.664%	2	439	-7.000%
2026-01-14	13.0200	13.7500	13.0100	13.2200	-8.828%	30	437	-8.548%
2026-01-13	15.8500	15.8500	14.3000	14.5000	-13.174%	9	426	-16.621%
2026-01-12	16.7000	16.7000	16.7000	16.7000	-23.041%	6	423	-27.605%
2026-01-09	21.7000	21.7000	21.7000	21.7000	-10.810%	4	417	-44.286%
2026-01-08	23.8000	24.3300	23.6500	24.3300	+3.532%	51	413	-50.308%
2026-01-06	23.5000	24.0500	23.4000	23.5000	+30.628%	13	428	-48.553%
2026-01-02	18.1500	18.1500	17.8000	17.9900	+3.689%	12	428	-32.796%
2025-12-31	17.3500	17.3500	17.3500	17.3500	-5.398%	1	437	-30.317%
2025-12-30	18.3400	18.3400	18.3400	18.3400	-3.979%	2	437	-34.079%
2025-12-26	19.1000	19.1000	19.1000	19.1000	-5.446%	1	437	-36.702%
2025-12-19	20.3500	20.3500	20.2000	20.2000	+6.596%	2	438	-40.149%
2025-12-17	18.9500	18.9500	18.9500	18.9500	-18.143%	2	436	-36.201%
2025-12-15	23.1500	23.1500	23.1500	23.1500	+0.871%	10	436	-47.775%
2025-12-12	24.8500	24.8500	22.9500	22.9500	-2.548%	4	445	-47.320%
2025-12-11	23.5500	23.5500	23.5500	23.5500	-5.913%	1	441	-48.662%
2025-12-10	24.0300	25.4500	23.8000	25.0300	+22.396%	16	442	-51.698%
2025-12-04	20.4900	20.4900	20.4500	20.4500	+19.591%	2	447	-40.880%
2025-12-01	17.1000	17.1000	17.1000	17.1000	+6.742%	1	447	-29.298%
2025-11-26	16.0200	16.0200	16.0200	16.0200	+1.392%	1	447	-24.532%
2025-11-25	15.8500	15.8500	15.8000	15.8000	+0.958%	8	447	-23.481%
2025-11-24	15.6500	15.6500	15.6500	15.6500	-5.152%	1	451	-22.748%
2025-11-20	17.5000	17.5000	16.5000	16.5000	-11.243%	5	452	-26.727%
2025-11-19	18.3000	18.5900	16.3500	18.5900	+5.028%	6	450	-34.965%
2025-11-18	17.7000	17.7000	17.7000	17.7000	-7.813%	1	452	-31.695%
2025-11-17	19.2000	19.2000	19.2000	19.2000	-14.094%	2	452	-37.031%
2025-11-14	22.3500	22.3500	22.3500	22.3500	+0.404%	1	450	-45.906%
2025-11-13	23.7000	23.7000	22.2600	22.2600	-5.678%	5	451	-45.687%
2025-11-12	23.6000	23.6000	23.6000	23.6000	+7.273%	1	452	-48.771%
2025-11-11	23.0300	23.0300	21.9500	22.0000	+7.527%	7	452	-45.045%
2025-11-10	20.4600	20.4600	20.4600	20.4600	-3.033%	3	452	-40.909%
2025-11-07	21.9400	21.9400	21.1000	21.1000	-6.013%	6	449	-42.701%
2025-11-06	23.3000	23.3000	21.6000	22.4500	-16.852%	6	454	-46.147%
2025-11-05	24.2000	29.1000	24.2000	27.0000	+14.601%	38	450	-55.222%
2025-11-04	25.6000	25.6500	23.5600	23.5600	-12.546%	10	431	-48.684%
2025-11-03	27.0000	27.0000	26.9400	26.9400	-1.751%	2	422	-55.122%
2025-10-31	25.5000	28.2000	25.1800	27.4200	+10.342%	20	422	-55.908%
2025-10-30	25.4200	25.9500	24.8500	24.8500	-1.584%	254	416	-51.348%
2025-10-29	28.0000	28.0000	25.2500	25.2500	-7.509%	3	166	-52.119%
2025-10-28	26.3000	27.7000	25.4500	27.3000	-19.469%	35	175	-55.714%
2025-10-27	21.0000	45.0000	21.0000	33.9000	+87.293%	62	192	-64.336%
2025-10-24	20.0500	20.0500	18.1000	18.1000	-4.233%	37	192	-33.204%
2025-10-23	19.0000	19.0000	18.9000	18.9000	+14.268%	15	198	-36.032%
2025-10-20	16.4700	16.5400	16.1600	16.5400	+2.099%	278	196	-26.904%
2025-10-17	16.4000	16.5200	16.1700	16.2000	-3.800%	183	462	-25.370%
2025-10-16	16.6500	17.0000	16.6500	16.8400	+5.250%	11	641	-28.207%
2025-10-15	16.1000	16.1000	15.2500	16.0000	+3.226%	10	652	-24.438%
2025-10-14	14.8000	16.5300	14.8000	15.5000	-1.022%	38	644	-22.000%
2025-10-13	13.6500	15.6600	13.6500	15.6600	+25.280%	5	641	-22.797%
2025-10-10	16.7500	16.7500	12.5000	12.5000	-25.418%	145	640	-3.280%
2025-10-09	18.0000	18.0000	16.4000	16.7600	-4.009%	18	697	-27.864%
2025-10-08	16.0000	18.0500	16.0000	17.4600	+4.239%	16	680	-30.756%
2025-10-07	16.7500	16.7500	16.7500	16.7500	-10.188%	4	676	-27.821%
2025-10-06	18.0000	18.6500	18.0000	18.6500	+1.968%	3	676	-35.174%
2025-10-03	18.6100	19.1200	18.2900	18.2900	-1.135%	44	675	-33.898%
2025-10-02	18.2000	18.5000	17.7000	18.5000	+8.824%	17	676	-34.649%
2025-10-01	16.1500	17.0500	16.1500	17.0000	-0.585%	65	668	-28.882%
2025-09-30	16.5900	17.1600	16.5900	17.1000	+1.484%	15	711	-29.298%
2025-09-29	17.7500	17.7500	16.5000	16.8500	-12.010%	23	708	-28.249%
2025-09-26	19.0200	19.1500	19.0200	19.1500	+1.055%	3	705	-36.867%
2025-09-25	19.5100	20.0600	18.9500	18.9500	-12.874%	6	703	-36.201%
2025-09-24	20.6500	21.8800	20.5000	21.7500	+16.000%	21	706	-44.414%
2025-09-23	18.8000	19.3300	18.7500	18.7500	-1.316%	9	695	-35.520%
2025-09-22	16.8700	19.0800	16.6000	19.0000	+7.345%	21	700	-36.368%
2025-09-19	17.7000	17.7000	17.1500	17.7000	+0.283%	11	708	-31.695%
2025-09-18	17.2500	18.0000	17.2500	17.6500	+8.615%	7	708	-31.501%
2025-09-17	15.7000	18.9500	15.7000	16.2500	+6.209%	26	711	-25.600%
2025-09-16	14.8500	16.0000	14.7000	15.3000	+10.072%	25	690	-20.980%
2025-09-15	14.0000	14.3000	13.7000	13.9000	-3.673%	60	703	-13.022%
2025-09-12	13.5100	14.4300	13.5100	14.4300	+0.909%	11	656	-16.216%
2025-09-11	13.7000	14.3000	13.5800	14.3000	+10.000%	13	646	-15.455%
2025-09-10	12.0700	13.0000	12.0700	13.0000	-1.141%	11	643	-7.000%
2025-09-09	13.1500	13.1500	13.1500	13.1500	-0.605%	14	637	-8.061%
2025-09-08	13.2000	13.4500	12.9000	13.2300	+0.992%	8	625	-8.617%
2025-09-05	13.3500	13.3500	13.0500	13.1000	+14.410%	14	622	-7.710%
2025-09-04	11.6500	11.6500	11.3500	11.4500	-3.376%	11	610	+5.590%
2025-09-03	11.4500	11.8500	11.4500	11.8500	+7.727%	7	599	+2.025%
2025-09-02	12.5000	12.5000	11.0000	11.0000	-18.759%	44	592	+9.909%
2025-08-29	13.4800	13.5400	13.4800	13.5400	+1.045%	28	578	-10.709%
2025-08-28	13.5500	13.5500	12.6300	13.4000	+3.876%	140	578	-9.776%
2025-08-27	12.9500	13.1000	12.9000	12.9000	+20.561%	57	446	-6.279%
2025-08-21	10.7000	10.7000	10.7000	10.7000	-3.950%	1	392	+12.991%
2025-08-20	11.3000	11.4000	11.0800	11.1400	+9.216%	372	391	+8.528%
2025-08-12	10.2000	10.2400	10.1000	10.2000	+20.000%	10	31	+18.529%
2025-08-08	8.3200	8.5000	8.3200	8.5000	+8.280%	4	25	+42.235%
2025-08-06	8.0000	8.0000	7.8500	7.8500	-10.795%	2	25	+54.013%
2025-08-04	9.0200	9.0200	8.8000	8.8000	+10.000%	5	24	+37.386%
2025-07-31	10.2500	10.4100	8.0000	8.0000	-45.578%	6	25	+51.125%
2025-07-30	15.2500	15.2500	14.7000	14.7000	-8.125%	8	23	-17.755%
2025-07-29	16.0100	16.0100	16.0000	16.0000	+5.471%	4	19	-24.438%
2025-07-28	15.1700	15.1700	15.1700	15.1700	-0.197%	1	18	-20.303%
2025-07-23	15.2000	15.2000	15.2000	15.2000	+0.662%	2	17	-20.461%
2025-07-21	14.8200	15.1000	14.8200	15.1000	+17.510%	5	18	-19.934%
2025-07-17	12.8500	12.8500	12.8500	12.8500	-18.671%	2	13	-5.914%
2025-07-10	15.8000	15.8000	15.8000	15.8000	-11.236%	6	11	-23.481%
2025-07-03	17.8000	17.8000	17.8000	17.8000	+7.879%	1	10	-32.079%
2025-06-27	16.5000	16.5000	16.5000	16.5000	+10.887%	1	10	-26.727%
2025-06-25	14.8800	14.8800	14.8800	14.8800	+9.412%	1	9	-18.750%
2025-06-23	13.6000	13.6000	13.6000	13.6000	0.000%	8	8	-11.103%