Dark

QCOM20260918C185
QCOM Sep 18 2026 185.00 Call (QCOM260918C00185000)
option OPRA

EOD

Sep 10, 2026

2.54+7.173%(+0.17)2,095

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7800	4.5000	0.7500	2.5400	+7.173%	2,095	3,069	0.000%
2026-09-09	2.2900	4.5500	1.8300	2.3700	+4.867%	1,280	3,070	+7.173%
2026-09-08	3.2100	6.2000	1.9300	2.2600	+119.417%	2,183	3,147	+12.389%
2026-09-04	1.1200	1.2600	0.8100	1.0300	-1.905%	463	2,593	+146.602%
2026-09-03	0.9500	1.2600	0.7900	1.0500	-21.053%	525	2,593	+141.905%
2026-09-02	1.0100	1.4000	1.0100	1.3300	+40.000%	121	2,405	+90.977%
2026-09-01	1.1600	1.1600	0.6400	0.9500	-45.402%	167	2,444	+167.368%
2026-08-31	1.0000	1.8500	1.0000	1.7400	+102.326%	215	2,472	+45.977%
2026-08-28	0.9800	1.2000	0.7500	0.8600	-25.217%	97	2,446	+195.349%
2026-08-27	1.3500	1.3500	1.0100	1.1500	-3.361%	130	2,435	+120.870%
2026-08-26	0.9800	1.2000	0.8200	1.1900	+40.000%	839	2,409	+113.445%
2026-08-25	0.9700	1.1500	0.8100	0.8500	+2.410%	152	1,992	+198.824%
2026-08-24	0.9100	0.9400	0.7900	0.8300	-38.971%	56	1,969	+206.024%
2026-08-21	1.6300	1.6300	1.2500	1.3600	-1.449%	108	1,967	+86.765%
2026-08-20	1.9000	2.2500	1.3800	1.3800	-25.405%	84	1,964	+84.058%
2026-08-19	2.6100	2.6100	1.5800	1.8500	+14.907%	74	1,973	+37.297%
2026-08-18	1.3600	1.8200	1.1500	1.6100	-20.297%	143	1,989	+57.764%
2026-08-17	2.6200	2.6200	1.9100	2.0200	-27.338%	247	1,943	+25.743%
2026-08-14	3.2500	3.6000	2.4700	2.7800	-16.265%	114	1,916	-8.633%
2026-08-13	3.4500	3.8000	3.1000	3.3200	+7.097%	140	1,919	-23.494%
2026-08-12	3.3000	3.6500	2.6600	3.1000	0.000%	218	1,838	-18.065%
2026-08-11	3.6000	3.7500	2.9600	3.1000	-15.301%	531	1,723	-18.065%
2026-08-10	5.6000	5.6000	3.6600	3.6600	-34.643%	158	1,502	-30.601%
2026-08-07	4.8000	5.7000	4.5000	5.6000	+26.697%	361	1,504	-54.643%
2026-08-06	4.1900	4.5500	4.0600	4.4200	+0.455%	41	1,625	-42.534%
2026-08-05	5.1000	5.4100	4.0500	4.4000	-28.455%	235	1,618	-42.273%
2026-08-04	3.6900	6.2800	3.6900	6.1500	+112.069%	701	1,563	-58.699%
2026-08-03	2.1300	2.9000	1.6200	2.9000	+13.281%	630	1,808	-12.414%
2026-07-31	2.9700	2.9700	2.4000	2.5600	-18.730%	29	1,237	-0.781%
2026-07-30	2.6900	3.6000	2.6900	3.1500	-43.649%	260	1,225	-19.365%
2026-07-29	7.1500	7.7000	5.5900	5.5900	-27.403%	118	1,095	-54.562%
2026-07-28	9.0200	9.0200	7.7000	7.7000	-21.026%	14	1,056	-67.013%
2026-07-27	9.6000	9.8700	8.8800	9.7500	+2.094%	5	1,057	-73.949%
2026-07-24	9.4500	9.6600	9.3500	9.5500	-18.376%	9	1,056	-73.403%
2026-07-23	12.2500	12.2500	11.0800	11.7000	-23.026%	81	1,051	-78.291%
2026-07-22	15.8000	16.4500	15.1000	15.2000	+4.467%	18	1,010	-83.289%
2026-07-21	13.7500	15.0000	13.7500	14.5500	+10.144%	13	1,004	-82.543%
2026-07-20	14.1000	14.1000	13.1500	13.2100	-2.868%	23	1,003	-80.772%
2026-07-17	12.5000	13.6000	10.9500	13.6000	+7.937%	122	1,001	-81.324%
2026-07-16	13.6500	14.2900	12.6000	12.6000	-25.882%	19	971	-79.841%
2026-07-15	17.6000	17.8000	16.1200	17.0000	-5.817%	122	969	-85.059%
2026-07-14	19.7800	19.7800	18.0500	18.0500	-7.198%	111	1,038	-85.928%
2026-07-13	22.2500	22.2500	19.4500	19.4500	-17.724%	12	984	-86.941%
2026-07-10	23.8700	24.5000	23.0000	23.6400	-9.460%	9	976	-89.255%
2026-07-09	26.1000	29.2200	25.1000	26.1100	+15.531%	27	977	-90.272%
2026-07-08	22.8000	23.7500	21.2000	22.6000	+3.670%	98	987	-88.761%
2026-07-07	20.5000	21.9000	20.5000	21.8000	-8.672%	12	955	-88.349%
2026-07-06	22.0000	25.5500	22.0000	23.8700	+31.370%	51	947	-89.359%
2026-07-02	22.4700	23.5500	16.6900	18.1700	-21.000%	208	933	-86.021%
2026-07-01	25.0000	26.6500	22.5000	23.0000	-4.801%	177	933	-88.957%
2026-06-30	28.2200	28.2200	23.8000	24.1600	-5.919%	49	882	-89.487%
2026-06-29	25.6000	27.8500	25.6000	25.6800	-23.571%	34	887	-90.109%
2026-06-26	33.6000	33.6000	33.6000	33.6000	-12.157%	1	882	-92.440%
2026-06-25	41.0000	41.0000	37.5000	38.2500	+18.974%	13	882	-93.359%
2026-06-24	33.4000	33.4000	32.1500	32.1500	-24.085%	3	887	-92.100%
2026-06-23	42.3500	42.3500	42.3500	42.3500	-21.004%	1	887	-94.002%
2026-06-22	53.6100	53.6100	53.6100	53.6100	-7.169%	2	886	-95.262%
2026-06-18	55.7000	57.7500	55.7000	57.7500	+21.784%	2	885	-95.602%
2026-06-17	47.4200	47.4200	47.4200	47.4200	-0.691%	5	885	-94.644%
2026-06-16	47.7500	47.7500	47.7500	47.7500	-13.917%	5	885	-94.681%
2026-06-15	55.4700	55.4700	55.4700	55.4700	+19.213%	1	889	-95.421%
2026-06-12	46.5300	46.5300	46.5300	46.5300	+15.890%	3	889	-94.541%
2026-06-11	36.1000	40.1500	36.1000	40.1500	+10.000%	2	889	-93.674%
2026-06-10	36.5000	36.5000	36.5000	36.5000	-5.195%	1	890	-93.041%
2026-06-09	38.5000	38.5000	38.5000	38.5000	-25.315%	1	890	-93.403%
2026-06-08	51.2000	51.5500	51.2000	51.5500	-3.609%	3	891	-95.073%
2026-06-05	57.6000	57.6000	53.4800	53.4800	-24.940%	4	892	-95.251%
2026-06-04	71.2500	71.2500	71.2500	71.2500	-8.771%	1	895	-96.435%
2026-06-03	78.1200	78.1200	78.1000	78.1000	+7.724%	7	896	-96.748%
2026-06-02	66.0000	72.5000	66.0000	72.5000	+17.200%	29	889	-96.497%
2026-06-01	62.0000	62.0000	61.8600	61.8600	-22.820%	2	897	-95.894%
2026-05-29	76.6500	80.1500	76.6500	80.1500	+10.873%	20	898	-96.831%
2026-05-28	73.1500	73.1500	72.2900	72.2900	+24.060%	16	908	-96.486%
2026-05-27	58.2700	58.2700	58.2700	58.2700	-22.016%	3	909	-95.641%
2026-05-26	69.6000	76.1500	69.6000	74.7200	+9.882%	12	909	-96.601%
2026-05-22	66.4500	68.0000	66.4500	68.0000	+76.853%	2	920	-96.265%
2026-05-21	42.1800	42.1800	38.4500	38.4500	+20.382%	3	922	-93.394%
2026-05-19	33.0000	33.0000	31.9400	31.9400	-17.275%	3	922	-92.048%
2026-05-15	39.0900	39.0900	38.6100	38.6100	+0.182%	2	924	-93.421%
2026-05-14	38.5400	38.5400	38.5400	38.5400	-11.626%	1	925	-93.409%
2026-05-13	42.2100	43.6100	42.2100	43.6100	+9.573%	2	927	-94.176%
2026-05-12	56.4500	56.4500	39.7700	39.8000	-42.016%	12	927	-93.618%
2026-05-11	72.5500	72.5500	64.3000	68.6400	+44.505%	47	927	-96.300%
2026-05-08	42.5000	55.2100	42.5000	47.5000	+18.691%	82	892	-94.653%
2026-05-07	24.3000	49.1600	24.3000	40.0200	+47.675%	11	896	-93.653%
2026-05-06	28.0000	28.6500	24.0500	27.1000	+19.121%	95	904	-90.627%
2026-05-05	15.3000	23.1200	15.3000	22.7500	+90.536%	429	940	-88.835%
2026-05-04	14.0000	14.0000	11.4000	11.9400	-24.142%	17	634	-78.727%
2026-05-01	14.6800	16.2500	12.9500	15.7400	-11.573%	53	632	-83.863%
2026-04-30	11.1000	22.0000	9.1800	17.8000	+122.500%	732	632	-85.730%
2026-04-29	7.4800	8.2000	7.1400	8.0000	+28.000%	49	854	-68.250%
2026-04-28	5.4800	6.2500	5.4300	6.2500	-3.994%	129	828	-59.360%
2026-04-27	8.6000	10.1500	6.2500	6.5100	+12.241%	58	825	-60.983%
2026-04-24	4.7600	6.4500	4.1700	5.8000	+241.176%	721	815	-56.207%
2026-04-21	1.8600	1.9700	1.7000	1.7000	-11.917%	18	476	+49.412%
2026-04-20	1.7800	1.9600	1.7800	1.9300	+8.427%	5	476	+31.606%
2026-04-17	1.7400	1.7800	1.7400	1.7800	+14.839%	4	474	+42.697%
2026-04-16	1.7800	1.7800	1.5500	1.5500	+10.714%	7	475	+63.871%
2026-04-15	1.1500	1.6100	1.1500	1.4000	+3.704%	6	475	+81.429%
2026-04-14	1.3500	1.3500	1.3500	1.3500	+19.469%	1	475	+88.148%
2026-04-13	0.9400	1.1300	0.9200	1.1300	+5.607%	6	475	+124.779%
2026-04-10	0.8500	1.0900	0.8500	1.0700	+20.225%	4	475	+137.383%
2026-04-09	0.9600	0.9600	0.8900	0.8900	-29.921%	9	472	+185.393%
2026-04-02	1.0500	1.2700	1.0500	1.2700	-18.590%	4	479	+100.000%
2026-04-01	1.5600	1.5600	1.5600	1.5600	+9.859%	1	479	+62.821%
2026-03-27	1.4200	1.4200	1.4200	1.4200	0.000%	1	479	+78.873%
2026-03-25	1.5200	1.5200	1.4200	1.4200	+3.650%	3	480	+78.873%
2026-03-24	1.3700	1.3700	1.3700	1.3700	-18.935%	1	479	+85.401%
2026-03-20	2.0000	2.0000	1.6900	1.6900	-3.977%	2	479	+50.296%
2026-03-18	1.7500	1.7600	1.7500	1.7600	-1.124%	3	478	+44.318%
2026-03-17	1.7600	1.7800	1.7200	1.7800	+1.714%	137	478	+42.697%
2026-03-16	1.7700	1.8200	1.7000	1.7500	-19.725%	4	544	+45.143%
2026-03-13	2.3400	2.3700	2.1800	2.1800	-4.803%	5	546	+16.514%
2026-03-10	2.2900	2.2900	2.2900	2.2900	-17.626%	3	551	+10.917%
2026-03-09	2.7900	2.8000	2.7500	2.7800	+7.752%	7	548	-8.633%
2026-03-06	2.5700	2.5800	2.5700	2.5800	-6.182%	3	544	-1.550%
2026-03-04	2.6000	2.7500	2.6000	2.7500	-8.333%	3	544	-7.636%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-30.233%	5	542	-15.333%
2026-02-26	4.2900	4.3000	4.2900	4.3000	+31.498%	8	547	-40.930%
2026-02-23	3.5000	3.5000	3.2500	3.2700	+25.769%	16	547	-22.324%
2026-02-20	2.6000	2.6000	2.6000	2.6000	-25.714%	1	542	-2.308%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-13.580%	2	542	-27.429%
2026-02-18	4.0000	4.0500	4.0000	4.0500	+26.959%	15	540	-37.284%
2026-02-12	3.1900	3.1900	3.1900	3.1900	-20.050%	2	525	-20.376%
2026-02-11	3.7500	4.0000	3.7500	3.9900	+10.833%	4	523	-36.341%
2026-02-10	3.6100	3.6100	3.4500	3.6000	-4.000%	7	524	-29.444%
2026-02-09	3.6000	3.7500	3.5500	3.7500	+2.740%	20	525	-32.267%
2026-02-06	3.4700	3.6500	3.4700	3.6500	+10.606%	4	525	-30.411%
2026-02-05	3.7000	4.0000	3.3000	3.3000	-43.590%	39	521	-23.030%
2026-02-03	6.3000	6.9000	5.5800	5.8500	-17.606%	31	522	-56.581%
2026-02-02	7.1000	7.1000	7.1000	7.1000	-7.792%	11	534	-64.225%
2026-01-29	7.0500	7.7000	7.0400	7.7000	-10.465%	10	534	-67.013%
2026-01-23	8.6000	8.6000	8.6000	8.6000	-5.495%	4	536	-70.465%
2026-01-22	9.2500	9.2600	9.1000	9.1000	-1.622%	8	532	-72.088%
2026-01-21	8.6000	9.2500	8.6000	9.2500	+8.824%	4	528	-72.541%
2026-01-20	7.8600	8.6500	7.8600	8.5000	-15.000%	27	528	-70.118%
2026-01-16	10.6600	10.6600	10.0000	10.0000	-6.977%	278	228	-74.600%
2026-01-15	11.9000	11.9000	10.7500	10.7500	-9.664%	17	228	-76.372%
2026-01-14	12.0000	12.0000	11.9000	11.9000	-19.048%	5	225	-78.655%
2026-01-12	16.2600	16.2700	14.7000	14.7000	-18.874%	18	224	-82.721%
2026-01-09	18.1200	18.1200	18.1200	18.1200	-15.603%	1	231	-85.982%
2026-01-08	18.7400	21.4700	18.3100	21.4700	+1.850%	86	232	-88.170%
2026-01-07	21.0800	21.0800	21.0800	21.0800	-0.331%	1	214	-87.951%
2026-01-06	21.0000	21.5200	20.9500	21.1500	+18.156%	40	217	-87.991%
2026-01-05	17.9000	17.9000	17.9000	17.9000	+9.749%	1	194	-85.810%
2025-12-30	15.9200	16.3100	15.9200	16.3100	+1.304%	12	194	-84.427%
2025-12-29	16.1500	16.1500	16.1000	16.1000	-7.205%	48	186	-84.224%
2025-12-23	17.3500	17.3500	17.3500	17.3500	+2.360%	1	186	-85.360%
2025-12-22	16.9500	16.9500	16.9500	16.9500	-4.237%	16	186	-85.015%
2025-12-18	17.7000	17.7000	17.7000	17.7000	+5.357%	16	186	-85.650%
2025-12-17	16.8000	16.8000	16.8000	16.8000	-10.875%	5	186	-84.881%
2025-12-16	18.8500	18.8500	18.8500	18.8500	-6.312%	13	186	-86.525%
2025-12-15	20.1200	20.1200	20.1200	20.1200	-4.327%	1	184	-87.376%
2025-12-11	20.8500	21.0300	20.8500	21.0300	-5.356%	11	184	-87.922%
2025-12-10	19.3400	22.2200	19.3400	22.2200	+16.947%	3	184	-88.569%
2025-12-09	17.8600	19.0000	17.8600	19.0000	+0.370%	5	185	-86.632%
2025-12-05	18.9300	18.9300	18.9300	18.9300	+13.557%	2	187	-86.582%
2025-12-03	16.6800	16.6800	16.6700	16.6700	+8.036%	3	185	-84.763%
2025-12-02	15.4300	15.4300	15.4300	15.4300	+4.966%	1	184	-83.539%
2025-11-26	14.3800	14.7000	14.3800	14.7000	-4.545%	2	183	-82.721%
2025-11-24	15.4000	15.4000	15.4000	15.4000	+12.409%	9	183	-83.506%
2025-11-21	13.7000	13.7000	13.7000	13.7000	+1.032%	9	183	-81.460%
2025-11-20	13.5600	13.5600	13.5600	13.5600	-15.356%	2	183	-81.268%
2025-11-19	16.0200	16.0200	16.0200	16.0200	+4.026%	1	183	-84.145%
2025-11-18	14.9500	15.4000	14.9500	15.4000	-11.494%	5	184	-83.506%
2025-11-17	18.2600	18.2600	17.4000	17.4000	-14.074%	3	180	-85.402%
2025-11-11	20.0500	20.4000	19.9500	20.2500	+7.313%	35	155	-87.457%
2025-11-10	19.3000	19.3000	18.8700	18.8700	+2.000%	4	155	-86.539%
2025-11-07	19.1700	19.1700	18.5000	18.5000	-7.500%	8	155	-86.270%
2025-11-06	21.4000	21.4000	20.0000	20.0000	-21.569%	8	153	-87.300%
2025-11-05	24.2500	25.5000	24.2500	25.5000	+4.938%	2	151	-90.039%
2025-11-03	24.2200	24.3000	24.2200	24.3000	-2.331%	2	150	-89.547%
2025-10-31	24.8800	24.8800	24.8800	24.8800	+7.659%	1	150	-89.791%
2025-10-30	23.1100	23.1100	23.1100	23.1100	-0.730%	1	150	-89.009%
2025-10-29	25.0000	25.0000	23.2800	23.2800	-4.785%	3	150	-89.089%
2025-10-28	26.0000	26.0000	24.4500	24.4500	-20.072%	17	150	-89.611%
2025-10-27	40.1300	40.1300	30.2000	30.5900	+86.866%	38	153	-91.697%
2025-10-24	17.4300	17.4300	16.3700	16.3700	-4.826%	2	153	-84.484%
2025-10-23	17.2000	17.2000	17.2000	17.2000	+6.832%	1	152	-85.233%
2025-10-21	16.1000	16.1000	16.1000	16.1000	-1.348%	1	153	-84.224%
2025-10-20	16.3200	16.3200	16.3200	16.3200	+11.628%	3	152	-84.436%
2025-10-17	14.4600	14.6900	14.4600	14.6200	-1.747%	124	155	-82.627%
2025-10-16	14.8800	14.8800	14.8800	14.8800	+21.469%	3	223	-82.930%
2025-10-13	12.2500	12.2500	12.2500	12.2500	-2.390%	1	220	-79.265%
2025-10-10	12.5500	12.5500	12.5500	12.5500	-16.333%	5	220	-79.761%
2025-10-09	14.6000	15.0500	14.6000	15.0000	-7.293%	5	225	-83.067%
2025-10-08	15.0300	16.1800	15.0300	16.1800	-4.824%	74	232	-84.302%
2025-10-07	18.0700	18.0700	17.0000	17.0000	+1.493%	7	219	-85.059%
2025-10-06	16.7500	16.7500	16.7500	16.7500	+1.515%	1	219	-84.836%
2025-10-02	16.8000	16.8000	16.5000	16.5000	+11.486%	35	218	-84.606%
2025-10-01	14.3900	14.8000	14.3900	14.8000	-2.310%	3	197	-82.838%
2025-09-30	15.1500	15.1500	15.1500	15.1500	+2.020%	1	198	-83.234%
2025-09-29	15.8800	15.8800	14.8500	14.8500	-12.903%	6	198	-82.896%
2025-09-23	17.0500	17.0500	17.0500	17.0500	+4.988%	1	197	-85.103%
2025-09-22	15.2500	16.2400	15.2500	16.2400	+1.500%	9	197	-84.360%
2025-09-19	15.4000	16.0000	15.4000	16.0000	-0.312%	2	198	-84.125%
2025-09-18	15.6000	16.0500	15.6000	16.0500	+10.309%	3	198	-84.174%
2025-09-17	14.5500	14.5500	14.5500	14.5500	+18.293%	2	198	-82.543%
2025-09-15	12.3000	12.3000	12.3000	12.3000	+0.820%	1	196	-79.350%
2025-09-11	11.8500	12.2000	11.8500	12.2000	+6.087%	2	196	-79.180%
2025-09-10	10.7000	11.5000	10.7000	11.5000	-0.862%	27	194	-77.913%
2025-09-05	11.6000	11.6000	11.6000	11.6000	+9.331%	4	175	-78.103%
2025-09-03	10.6100	10.6100	10.6100	10.6100	+8.265%	1	171	-76.060%
2025-09-02	9.8500	9.8500	9.8000	9.8000	-11.392%	3	171	-74.082%
2025-08-28	11.1400	11.2200	11.0600	11.0600	+2.407%	117	169	-77.034%
2025-08-22	10.8000	10.8000	10.8000	10.8000	+15.508%	2	52	-76.481%
2025-08-21	9.6500	9.6500	9.3500	9.3500	+5.056%	6	50	-72.834%
2025-08-12	8.9000	8.9000	8.9000	8.9000	+6.843%	7	44	-71.461%
2025-08-01	8.1700	8.3300	8.1700	8.3300	-37.928%	2	44	-69.508%
2025-07-30	13.4400	13.4400	13.4200	13.4200	-14.794%	36	44	-81.073%
2025-07-03	15.6000	15.7500	15.6000	15.7500	+1.547%	11	6	-83.873%
2025-06-27	15.5100	15.5100	15.5100	15.5100	+6.525%	1	6	-83.623%
2025-06-17	14.5600	14.5600	14.5600	14.5600	+28.850%	4	5	-82.555%
2025-05-29	11.3000	11.3000	11.3000	11.3000	0.000%	1	1	-77.522%