Dark

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

EOD

Jul 27, 2026

9.75+2.094%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.6000	9.8700	8.8800	9.7500	+2.094%	5	1,057	0.000%
2026-07-24	9.4500	9.6600	9.3500	9.5500	-18.376%	9	1,056	+2.094%
2026-07-23	12.2500	12.2500	11.0800	11.7000	-23.026%	81	1,051	-16.667%
2026-07-22	15.8000	16.4500	15.1000	15.2000	+4.467%	18	1,010	-35.855%
2026-07-21	13.7500	15.0000	13.7500	14.5500	+10.144%	13	1,004	-32.990%
2026-07-20	14.1000	14.1000	13.1500	13.2100	-2.868%	23	1,003	-26.192%
2026-07-17	12.5000	13.6000	10.9500	13.6000	+7.937%	122	1,001	-28.309%
2026-07-16	13.6500	14.2900	12.6000	12.6000	-25.882%	19	971	-22.619%
2026-07-15	17.6000	17.8000	16.1200	17.0000	-5.817%	122	969	-42.647%
2026-07-14	19.7800	19.7800	18.0500	18.0500	-7.198%	111	1,038	-45.983%
2026-07-13	22.2500	22.2500	19.4500	19.4500	-17.724%	12	984	-49.871%
2026-07-10	23.8700	24.5000	23.0000	23.6400	-9.460%	9	976	-58.756%
2026-07-09	26.1000	29.2200	25.1000	26.1100	+15.531%	27	977	-62.658%
2026-07-08	22.8000	23.7500	21.2000	22.6000	+3.670%	98	987	-56.858%
2026-07-07	20.5000	21.9000	20.5000	21.8000	-8.672%	12	955	-55.275%
2026-07-06	22.0000	25.5500	22.0000	23.8700	+31.370%	51	947	-59.154%
2026-07-02	22.4700	23.5500	16.6900	18.1700	-21.000%	208	933	-46.340%
2026-07-01	25.0000	26.6500	22.5000	23.0000	-4.801%	177	933	-57.609%
2026-06-30	28.2200	28.2200	23.8000	24.1600	-5.919%	49	882	-59.644%
2026-06-29	25.6000	27.8500	25.6000	25.6800	-23.571%	34	887	-62.033%
2026-06-26	33.6000	33.6000	33.6000	33.6000	-12.157%	1	882	-70.982%
2026-06-25	41.0000	41.0000	37.5000	38.2500	+18.974%	13	882	-74.510%
2026-06-24	33.4000	33.4000	32.1500	32.1500	-24.085%	3	887	-69.673%
2026-06-23	42.3500	42.3500	42.3500	42.3500	-21.004%	1	887	-76.978%
2026-06-22	53.6100	53.6100	53.6100	53.6100	-7.169%	2	886	-81.813%
2026-06-18	55.7000	57.7500	55.7000	57.7500	+21.784%	2	885	-83.117%
2026-06-17	47.4200	47.4200	47.4200	47.4200	-0.691%	5	885	-79.439%
2026-06-16	47.7500	47.7500	47.7500	47.7500	-13.917%	5	885	-79.581%
2026-06-15	55.4700	55.4700	55.4700	55.4700	+19.213%	1	889	-82.423%
2026-06-12	46.5300	46.5300	46.5300	46.5300	+15.890%	3	889	-79.046%
2026-06-11	36.1000	40.1500	36.1000	40.1500	+10.000%	2	889	-75.716%
2026-06-10	36.5000	36.5000	36.5000	36.5000	-5.195%	1	890	-73.288%
2026-06-09	38.5000	38.5000	38.5000	38.5000	-25.315%	1	890	-74.675%
2026-06-08	51.2000	51.5500	51.2000	51.5500	-3.609%	3	891	-81.086%
2026-06-05	57.6000	57.6000	53.4800	53.4800	-24.940%	4	892	-81.769%
2026-06-04	71.2500	71.2500	71.2500	71.2500	-8.771%	1	895	-86.316%
2026-06-03	78.1200	78.1200	78.1000	78.1000	+7.724%	7	896	-87.516%
2026-06-02	66.0000	72.5000	66.0000	72.5000	+17.200%	29	889	-86.552%
2026-06-01	62.0000	62.0000	61.8600	61.8600	-22.820%	2	897	-84.239%
2026-05-29	76.6500	80.1500	76.6500	80.1500	+10.873%	20	898	-87.835%
2026-05-28	73.1500	73.1500	72.2900	72.2900	+24.060%	16	908	-86.513%
2026-05-27	58.2700	58.2700	58.2700	58.2700	-22.016%	3	909	-83.268%
2026-05-26	69.6000	76.1500	69.6000	74.7200	+9.882%	12	909	-86.951%
2026-05-22	66.4500	68.0000	66.4500	68.0000	+76.853%	2	920	-85.662%
2026-05-21	42.1800	42.1800	38.4500	38.4500	+20.382%	3	922	-74.642%
2026-05-19	33.0000	33.0000	31.9400	31.9400	-17.275%	3	922	-69.474%
2026-05-15	39.0900	39.0900	38.6100	38.6100	+0.182%	2	924	-74.747%
2026-05-14	38.5400	38.5400	38.5400	38.5400	-11.626%	1	925	-74.702%
2026-05-13	42.2100	43.6100	42.2100	43.6100	+9.573%	2	927	-77.643%
2026-05-12	56.4500	56.4500	39.7700	39.8000	-42.016%	12	927	-75.503%
2026-05-11	72.5500	72.5500	64.3000	68.6400	+44.505%	47	927	-85.795%
2026-05-08	42.5000	55.2100	42.5000	47.5000	+18.691%	82	892	-79.474%
2026-05-07	24.3000	49.1600	24.3000	40.0200	+47.675%	11	896	-75.637%
2026-05-06	28.0000	28.6500	24.0500	27.1000	+19.121%	95	904	-64.022%
2026-05-05	15.3000	23.1200	15.3000	22.7500	+90.536%	429	940	-57.143%
2026-05-04	14.0000	14.0000	11.4000	11.9400	-24.142%	17	634	-18.342%
2026-05-01	14.6800	16.2500	12.9500	15.7400	-11.573%	53	632	-38.056%
2026-04-30	11.1000	22.0000	9.1800	17.8000	+122.500%	732	632	-45.225%
2026-04-29	7.4800	8.2000	7.1400	8.0000	+28.000%	49	854	+21.875%
2026-04-28	5.4800	6.2500	5.4300	6.2500	-3.994%	129	828	+56.000%
2026-04-27	8.6000	10.1500	6.2500	6.5100	+12.241%	58	825	+49.770%
2026-04-24	4.7600	6.4500	4.1700	5.8000	+241.176%	721	815	+68.103%
2026-04-21	1.8600	1.9700	1.7000	1.7000	-11.917%	18	476	+473.529%
2026-04-20	1.7800	1.9600	1.7800	1.9300	+8.427%	5	476	+405.181%
2026-04-17	1.7400	1.7800	1.7400	1.7800	+14.839%	4	474	+447.753%
2026-04-16	1.7800	1.7800	1.5500	1.5500	+10.714%	7	475	+529.032%
2026-04-15	1.1500	1.6100	1.1500	1.4000	+3.704%	6	475	+596.429%
2026-04-14	1.3500	1.3500	1.3500	1.3500	+19.469%	1	475	+622.222%
2026-04-13	0.9400	1.1300	0.9200	1.1300	+5.607%	6	475	+762.832%
2026-04-10	0.8500	1.0900	0.8500	1.0700	+20.225%	4	475	+811.215%
2026-04-09	0.9600	0.9600	0.8900	0.8900	-29.921%	9	472	+995.506%
2026-04-02	1.0500	1.2700	1.0500	1.2700	-18.590%	4	479	+667.717%
2026-04-01	1.5600	1.5600	1.5600	1.5600	+9.859%	1	479	+525.000%
2026-03-27	1.4200	1.4200	1.4200	1.4200	0.000%	1	479	+586.620%
2026-03-25	1.5200	1.5200	1.4200	1.4200	+3.650%	3	480	+586.620%
2026-03-24	1.3700	1.3700	1.3700	1.3700	-18.935%	1	479	+611.679%
2026-03-20	2.0000	2.0000	1.6900	1.6900	-3.977%	2	479	+476.923%
2026-03-18	1.7500	1.7600	1.7500	1.7600	-1.124%	3	478	+453.977%
2026-03-17	1.7600	1.7800	1.7200	1.7800	+1.714%	137	478	+447.753%
2026-03-16	1.7700	1.8200	1.7000	1.7500	-19.725%	4	544	+457.143%
2026-03-13	2.3400	2.3700	2.1800	2.1800	-4.803%	5	546	+347.248%
2026-03-10	2.2900	2.2900	2.2900	2.2900	-17.626%	3	551	+325.764%
2026-03-09	2.7900	2.8000	2.7500	2.7800	+7.752%	7	548	+250.719%
2026-03-06	2.5700	2.5800	2.5700	2.5800	-6.182%	3	544	+277.907%
2026-03-04	2.6000	2.7500	2.6000	2.7500	-8.333%	3	544	+254.545%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-30.233%	5	542	+225.000%
2026-02-26	4.2900	4.3000	4.2900	4.3000	+31.498%	8	547	+126.744%
2026-02-23	3.5000	3.5000	3.2500	3.2700	+25.769%	16	547	+198.165%
2026-02-20	2.6000	2.6000	2.6000	2.6000	-25.714%	1	542	+275.000%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-13.580%	2	542	+178.571%
2026-02-18	4.0000	4.0500	4.0000	4.0500	+26.959%	15	540	+140.741%
2026-02-12	3.1900	3.1900	3.1900	3.1900	-20.050%	2	525	+205.643%
2026-02-11	3.7500	4.0000	3.7500	3.9900	+10.833%	4	523	+144.361%
2026-02-10	3.6100	3.6100	3.4500	3.6000	-4.000%	7	524	+170.833%
2026-02-09	3.6000	3.7500	3.5500	3.7500	+2.740%	20	525	+160.000%
2026-02-06	3.4700	3.6500	3.4700	3.6500	+10.606%	4	525	+167.123%
2026-02-05	3.7000	4.0000	3.3000	3.3000	-43.590%	39	521	+195.455%
2026-02-03	6.3000	6.9000	5.5800	5.8500	-17.606%	31	522	+66.667%
2026-02-02	7.1000	7.1000	7.1000	7.1000	-7.792%	11	534	+37.324%
2026-01-29	7.0500	7.7000	7.0400	7.7000	-10.465%	10	534	+26.623%
2026-01-23	8.6000	8.6000	8.6000	8.6000	-5.495%	4	536	+13.372%
2026-01-22	9.2500	9.2600	9.1000	9.1000	-1.622%	8	532	+7.143%
2026-01-21	8.6000	9.2500	8.6000	9.2500	+8.824%	4	528	+5.405%
2026-01-20	7.8600	8.6500	7.8600	8.5000	-15.000%	27	528	+14.706%
2026-01-16	10.6600	10.6600	10.0000	10.0000	-6.977%	278	228	-2.500%
2026-01-15	11.9000	11.9000	10.7500	10.7500	-9.664%	17	228	-9.302%
2026-01-14	12.0000	12.0000	11.9000	11.9000	-19.048%	5	225	-18.067%
2026-01-12	16.2600	16.2700	14.7000	14.7000	-18.874%	18	224	-33.673%
2026-01-09	18.1200	18.1200	18.1200	18.1200	-15.603%	1	231	-46.192%
2026-01-08	18.7400	21.4700	18.3100	21.4700	+1.850%	86	232	-54.588%
2026-01-07	21.0800	21.0800	21.0800	21.0800	-0.331%	1	214	-53.748%
2026-01-06	21.0000	21.5200	20.9500	21.1500	+18.156%	40	217	-53.901%
2026-01-05	17.9000	17.9000	17.9000	17.9000	+9.749%	1	194	-45.531%
2025-12-30	15.9200	16.3100	15.9200	16.3100	+1.304%	12	194	-40.221%
2025-12-29	16.1500	16.1500	16.1000	16.1000	-7.205%	48	186	-39.441%
2025-12-23	17.3500	17.3500	17.3500	17.3500	+2.360%	1	186	-43.804%
2025-12-22	16.9500	16.9500	16.9500	16.9500	-4.237%	16	186	-42.478%
2025-12-18	17.7000	17.7000	17.7000	17.7000	+5.357%	16	186	-44.915%
2025-12-17	16.8000	16.8000	16.8000	16.8000	-10.875%	5	186	-41.964%
2025-12-16	18.8500	18.8500	18.8500	18.8500	-6.312%	13	186	-48.276%
2025-12-15	20.1200	20.1200	20.1200	20.1200	-4.327%	1	184	-51.541%
2025-12-11	20.8500	21.0300	20.8500	21.0300	-5.356%	11	184	-53.638%
2025-12-10	19.3400	22.2200	19.3400	22.2200	+16.947%	3	184	-56.121%
2025-12-09	17.8600	19.0000	17.8600	19.0000	+0.370%	5	185	-48.684%
2025-12-05	18.9300	18.9300	18.9300	18.9300	+13.557%	2	187	-48.494%
2025-12-03	16.6800	16.6800	16.6700	16.6700	+8.036%	3	185	-41.512%
2025-12-02	15.4300	15.4300	15.4300	15.4300	+4.966%	1	184	-36.811%
2025-11-26	14.3800	14.7000	14.3800	14.7000	-4.545%	2	183	-33.673%
2025-11-24	15.4000	15.4000	15.4000	15.4000	+12.409%	9	183	-36.688%
2025-11-21	13.7000	13.7000	13.7000	13.7000	+1.032%	9	183	-28.832%
2025-11-20	13.5600	13.5600	13.5600	13.5600	-15.356%	2	183	-28.097%
2025-11-19	16.0200	16.0200	16.0200	16.0200	+4.026%	1	183	-39.139%
2025-11-18	14.9500	15.4000	14.9500	15.4000	-11.494%	5	184	-36.688%
2025-11-17	18.2600	18.2600	17.4000	17.4000	-14.074%	3	180	-43.966%
2025-11-11	20.0500	20.4000	19.9500	20.2500	+7.313%	35	155	-51.852%
2025-11-10	19.3000	19.3000	18.8700	18.8700	+2.000%	4	155	-48.331%
2025-11-07	19.1700	19.1700	18.5000	18.5000	-7.500%	8	155	-47.297%
2025-11-06	21.4000	21.4000	20.0000	20.0000	-21.569%	8	153	-51.250%
2025-11-05	24.2500	25.5000	24.2500	25.5000	+4.938%	2	151	-61.765%
2025-11-03	24.2200	24.3000	24.2200	24.3000	-2.331%	2	150	-59.877%
2025-10-31	24.8800	24.8800	24.8800	24.8800	+7.659%	1	150	-60.812%
2025-10-30	23.1100	23.1100	23.1100	23.1100	-0.730%	1	150	-57.810%
2025-10-29	25.0000	25.0000	23.2800	23.2800	-4.785%	3	150	-58.119%
2025-10-28	26.0000	26.0000	24.4500	24.4500	-20.072%	17	150	-60.123%
2025-10-27	40.1300	40.1300	30.2000	30.5900	+86.866%	38	153	-68.127%
2025-10-24	17.4300	17.4300	16.3700	16.3700	-4.826%	2	153	-40.440%
2025-10-23	17.2000	17.2000	17.2000	17.2000	+6.832%	1	152	-43.314%
2025-10-21	16.1000	16.1000	16.1000	16.1000	-1.348%	1	153	-39.441%
2025-10-20	16.3200	16.3200	16.3200	16.3200	+11.628%	3	152	-40.257%
2025-10-17	14.4600	14.6900	14.4600	14.6200	-1.747%	124	155	-33.311%
2025-10-16	14.8800	14.8800	14.8800	14.8800	+21.469%	3	223	-34.476%
2025-10-13	12.2500	12.2500	12.2500	12.2500	-2.390%	1	220	-20.408%
2025-10-10	12.5500	12.5500	12.5500	12.5500	-16.333%	5	220	-22.311%
2025-10-09	14.6000	15.0500	14.6000	15.0000	-7.293%	5	225	-35.000%
2025-10-08	15.0300	16.1800	15.0300	16.1800	-4.824%	74	232	-39.740%
2025-10-07	18.0700	18.0700	17.0000	17.0000	+1.493%	7	219	-42.647%
2025-10-06	16.7500	16.7500	16.7500	16.7500	+1.515%	1	219	-41.791%
2025-10-02	16.8000	16.8000	16.5000	16.5000	+11.486%	35	218	-40.909%
2025-10-01	14.3900	14.8000	14.3900	14.8000	-2.310%	3	197	-34.122%
2025-09-30	15.1500	15.1500	15.1500	15.1500	+2.020%	1	198	-35.644%
2025-09-29	15.8800	15.8800	14.8500	14.8500	-12.903%	6	198	-34.343%
2025-09-23	17.0500	17.0500	17.0500	17.0500	+4.988%	1	197	-42.815%
2025-09-22	15.2500	16.2400	15.2500	16.2400	+1.500%	9	197	-39.963%
2025-09-19	15.4000	16.0000	15.4000	16.0000	-0.312%	2	198	-39.063%
2025-09-18	15.6000	16.0500	15.6000	16.0500	+10.309%	3	198	-39.252%
2025-09-17	14.5500	14.5500	14.5500	14.5500	+18.293%	2	198	-32.990%
2025-09-15	12.3000	12.3000	12.3000	12.3000	+0.820%	1	196	-20.732%
2025-09-11	11.8500	12.2000	11.8500	12.2000	+6.087%	2	196	-20.082%
2025-09-10	10.7000	11.5000	10.7000	11.5000	-0.862%	27	194	-15.217%
2025-09-05	11.6000	11.6000	11.6000	11.6000	+9.331%	4	175	-15.948%
2025-09-03	10.6100	10.6100	10.6100	10.6100	+8.265%	1	171	-8.106%
2025-09-02	9.8500	9.8500	9.8000	9.8000	-11.392%	3	171	-0.510%
2025-08-28	11.1400	11.2200	11.0600	11.0600	+2.407%	117	169	-11.844%
2025-08-22	10.8000	10.8000	10.8000	10.8000	+15.508%	2	52	-9.722%
2025-08-21	9.6500	9.6500	9.3500	9.3500	+5.056%	6	50	+4.278%
2025-08-12	8.9000	8.9000	8.9000	8.9000	+6.843%	7	44	+9.551%
2025-08-01	8.1700	8.3300	8.1700	8.3300	-37.928%	2	44	+17.047%
2025-07-30	13.4400	13.4400	13.4200	13.4200	-14.794%	36	44	-27.347%
2025-07-03	15.6000	15.7500	15.6000	15.7500	+1.547%	11	6	-38.095%
2025-06-27	15.5100	15.5100	15.5100	15.5100	+6.525%	1	6	-37.137%
2025-06-17	14.5600	14.5600	14.5600	14.5600	+28.850%	4	5	-33.036%
2025-05-29	11.3000	11.3000	11.3000	11.3000	0.000%	1	1	-13.717%