Dark

QCOM20260918C190
QCOM Sep 18 2026 190.00 Call (QCOM260918C00190000)
option OPRA

EOD

Jul 27, 2026

8.90+10.149%(+0.82)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.7000	8.9300	7.3500	8.9000	+10.149%	61	2,264	0.000%
2026-07-24	9.4500	9.5000	8.0800	8.0800	-17.719%	400	2,244	+10.149%
2026-07-23	10.3100	10.4000	9.5500	9.8200	-26.716%	124	2,227	-9.369%
2026-07-22	12.4000	14.6000	12.4000	13.4000	+11.203%	107	2,212	-33.582%
2026-07-21	12.1700	13.1000	11.9500	12.0500	+6.167%	46	2,225	-26.141%
2026-07-20	12.6300	12.6800	11.3500	11.3500	-6.198%	68	2,208	-21.586%
2026-07-17	8.8000	12.1000	8.8000	12.1000	+5.585%	135	2,167	-26.446%
2026-07-16	12.2000	12.5000	11.4500	11.4600	-23.854%	59	2,179	-22.339%
2026-07-15	15.3900	15.6500	13.6500	15.0500	-6.811%	34	2,148	-40.864%
2026-07-14	19.3000	19.3000	15.6500	16.1500	-15.929%	443	2,142	-44.892%
2026-07-13	20.5000	20.5000	18.7700	19.2100	-11.678%	15	1,991	-53.670%
2026-07-10	21.2100	22.9500	20.6000	21.7500	-7.722%	106	1,986	-59.080%
2026-07-09	24.8500	26.6000	23.0000	23.5700	+9.120%	171	1,973	-62.240%
2026-07-08	21.0000	21.6700	19.1800	21.6000	+12.853%	134	1,963	-58.796%
2026-07-07	20.2500	20.2500	18.0000	19.1400	-13.000%	94	2,059	-53.501%
2026-07-06	21.1500	23.2900	21.1500	22.0000	+45.695%	458	2,054	-59.545%
2026-07-02	19.9000	19.9000	15.0000	15.1000	-27.229%	223	1,641	-41.060%
2026-07-01	21.8000	25.0000	20.4000	20.7500	-5.853%	197	1,641	-57.108%
2026-06-30	23.7000	26.0000	21.8500	22.0400	-3.797%	108	1,602	-59.619%
2026-06-29	25.0000	25.7600	22.8500	22.9100	-8.870%	152	1,549	-61.152%
2026-06-26	29.5000	29.5000	25.1400	25.1400	-30.167%	6	1,506	-64.598%
2026-06-25	43.4300	43.4300	32.9500	36.0000	+20.000%	81	1,502	-75.278%
2026-06-24	32.9000	33.3000	29.9000	30.0000	-19.571%	90	1,510	-70.333%
2026-06-23	37.3000	37.3000	37.3000	37.3000	-30.084%	1	1,502	-76.139%
2026-06-18	43.7500	53.3500	43.7500	53.3500	+21.443%	483	1,914	-83.318%
2026-06-17	43.9300	43.9300	43.9300	43.9300	-7.321%	80	1,914	-79.740%
2026-06-16	55.2500	55.2500	47.4000	47.4000	-4.915%	3	1,914	-81.224%
2026-06-15	50.5000	50.5000	49.8500	49.8500	+13.295%	7	1,462	-82.146%
2026-06-12	40.4600	44.7500	40.3900	44.0000	+15.123%	561	1,462	-79.773%
2026-06-11	32.9000	38.2200	32.8800	38.2200	+18.880%	6	1,462	-76.714%
2026-06-10	33.3300	33.5000	32.1500	32.1500	-16.385%	5	1,461	-72.317%
2026-06-09	39.3500	39.3500	33.2000	38.4500	-22.119%	10	1,465	-76.853%
2026-06-08	49.3700	49.3700	49.3700	49.3700	+0.755%	2	1,459	-81.973%
2026-06-05	57.5000	58.4000	49.0000	49.0000	-26.866%	102	1,460	-81.837%
2026-06-04	66.6000	67.0000	66.6000	67.0000	-14.103%	2	1,522	-86.716%
2026-06-03	65.2700	78.0000	65.2700	78.0000	+14.909%	2	1,523	-88.590%
2026-06-02	61.2000	67.8800	61.2000	67.8800	+14.565%	3	1,523	-86.889%
2026-06-01	60.0000	62.8500	59.0000	59.2500	-23.251%	10	1,526	-84.979%
2026-05-29	80.2500	80.3500	75.5500	77.2000	+13.747%	10	1,525	-88.472%
2026-05-28	68.5000	71.2500	67.8700	67.8700	-10.521%	7	1,527	-86.887%
2026-05-26	63.3500	76.7500	63.3500	75.8500	+20.397%	10	1,527	-88.266%
2026-05-22	64.6300	64.6300	63.0000	63.0000	+59.696%	2	1,527	-85.873%
2026-05-21	37.4400	39.5900	37.4400	39.4500	+10.970%	13	1,528	-77.440%
2026-05-20	30.2300	35.5500	30.2300	35.5500	+8.815%	4	1,528	-74.965%
2026-05-19	29.5000	32.6700	29.5000	32.6700	+2.575%	14	1,542	-72.758%
2026-05-18	38.5500	38.6700	29.7500	31.8500	-8.477%	10	1,542	-72.057%
2026-05-15	34.8000	34.8000	34.8000	34.8000	+3.571%	1	1,542	-74.425%
2026-05-14	35.5000	37.6500	33.6000	33.6000	-21.860%	44	1,537	-73.512%
2026-05-13	38.2500	46.6500	38.2500	43.0000	+21.986%	28	1,552	-79.302%
2026-05-12	51.5000	51.5000	35.2500	35.2500	-43.145%	107	1,552	-74.752%
2026-05-11	69.5800	69.5800	62.0000	62.0000	+33.333%	19	1,552	-85.645%
2026-05-08	42.4400	50.1700	42.4400	46.5000	+45.313%	74	1,584	-80.860%
2026-05-07	22.9700	45.5000	22.9700	32.0000	+35.021%	124	1,593	-72.188%
2026-05-06	26.0000	26.5000	21.7300	23.7000	+24.606%	42	1,616	-62.447%
2026-05-05	10.0000	20.7500	10.0000	19.0200	+83.946%	542	1,635	-53.207%
2026-05-04	14.1700	14.1700	9.5500	10.3400	-20.031%	54	1,240	-13.926%
2026-05-01	13.0000	13.1200	11.7000	12.9300	-16.039%	57	1,210	-31.168%
2026-04-30	9.4800	19.3800	8.1000	15.4000	+118.440%	180	1,210	-42.208%
2026-04-29	5.8500	7.0500	5.8500	7.0500	+28.182%	55	1,176	+26.241%
2026-04-28	4.8000	5.5000	4.8000	5.5000	-3.846%	75	1,189	+61.818%
2026-04-27	6.2500	8.0000	5.4000	5.7200	+12.821%	44	1,218	+55.594%
2026-04-24	4.0500	5.3700	3.5200	5.0700	+302.381%	914	1,203	+75.542%
2026-04-23	1.2600	1.2600	1.2600	1.2600	-16.000%	5	1,199	+606.349%
2026-04-22	1.6100	1.6100	1.5000	1.5000	-16.201%	3	1,199	+493.333%
2026-04-21	1.4200	1.7900	1.3000	1.7900	+13.291%	22	1,199	+397.207%
2026-04-20	1.5200	1.6700	1.5200	1.5800	+14.493%	19	1,199	+463.291%
2026-04-17	1.2000	1.4300	1.2000	1.3800	+10.400%	18	1,203	+544.928%
2026-04-16	1.0800	1.3500	1.0800	1.2500	0.000%	56	1,220	+612.000%
2026-04-15	1.2100	1.2500	1.1500	1.2500	+30.208%	55	1,266	+612.000%
2026-04-14	1.0000	1.0000	0.9000	0.9600	+1.053%	20	1,267	+827.083%
2026-04-13	0.8000	0.9500	0.8000	0.9500	+28.378%	11	1,260	+836.842%
2026-04-10	0.5600	0.8600	0.5600	0.7400	+4.225%	5	1,269	+1,102.703%
2026-04-09	0.7100	0.7100	0.7100	0.7100	+2.899%	1	1,268	+1,153.521%
2026-04-08	0.9000	0.9000	0.6900	0.6900	+9.524%	8	1,269	+1,189.855%
2026-04-07	0.6500	0.6500	0.5900	0.6300	-14.865%	42	1,272	+1,312.698%
2026-04-06	0.8000	0.8000	0.7400	0.7400	-26.000%	62	1,273	+1,102.703%
2026-04-01	0.9400	1.0000	0.9400	1.0000	0.000%	66	1,249	+790.000%
2026-03-30	1.0900	1.0900	1.0000	1.0000	-3.846%	9	1,249	+790.000%
2026-03-27	1.2000	1.2000	1.0400	1.0400	-9.565%	7	1,246	+755.769%
2026-03-26	1.1500	1.1500	1.1500	1.1500	-0.862%	1	1,245	+673.913%
2026-03-25	1.3000	1.3000	1.1600	1.1600	+3.571%	75	1,245	+667.241%
2026-03-23	1.3500	1.3500	1.0700	1.1200	-24.324%	126	1,254	+694.643%
2026-03-20	1.4800	1.4800	1.4800	1.4800	+1.370%	1	1,183	+501.351%
2026-03-19	1.4600	1.4600	1.4600	1.4600	0.000%	6	1,182	+509.589%
2026-03-17	1.6100	1.6100	1.4600	1.4600	-2.667%	42	1,182	+509.589%
2026-03-16	1.5500	1.5500	1.3000	1.5000	-3.226%	21	1,184	+493.333%
2026-03-13	2.0700	2.1000	1.4000	1.5500	-9.884%	4	1,187	+474.194%
2026-03-12	1.7200	1.7200	1.7200	1.7200	-18.868%	1	1,186	+417.442%
2026-03-10	2.0400	2.1200	2.0400	2.1200	0.000%	53	1,187	+319.811%
2026-03-06	2.1200	2.1200	2.1200	2.1200	-5.778%	1	1,148	+319.811%
2026-03-05	2.3600	2.4300	2.2300	2.2500	-9.639%	13	1,147	+295.556%
2026-03-04	2.3000	2.4900	2.3000	2.4900	+13.182%	51	1,137	+257.430%
2026-03-03	2.4100	2.4100	2.2000	2.2000	-20.578%	51	1,136	+304.545%
2026-03-02	2.4900	2.7700	2.4900	2.7700	-7.973%	56	1,087	+221.300%
2026-02-27	3.0000	3.0100	3.0000	3.0100	-8.788%	50	1,051	+195.681%
2026-02-26	3.3000	3.3000	3.3000	3.3000	+4.762%	10	1,016	+169.697%
2026-02-25	3.2500	3.2500	3.1500	3.1500	-7.353%	429	589	+182.540%
2026-02-24	3.5000	3.5000	3.3400	3.4000	+27.341%	18	589	+161.765%
2026-02-23	2.7000	2.7000	2.6700	2.6700	-17.081%	14	583	+233.333%
2026-02-20	3.2200	3.2200	3.2200	3.2200	-6.667%	2	581	+176.398%
2026-02-18	3.4500	3.4500	3.4500	3.4500	-1.429%	2	582	+157.971%
2026-02-17	3.2800	3.5000	3.2800	3.5000	-2.778%	3	581	+154.286%
2026-02-13	2.9400	3.6000	2.9400	3.6000	+16.129%	110	543	+147.222%
2026-02-12	3.1000	3.1000	3.1000	3.1000	-8.824%	25	543	+187.097%
2026-02-11	3.0000	3.4000	3.0000	3.4000	+11.475%	2	568	+161.765%
2026-02-10	2.8500	3.1000	2.8500	3.0500	-3.175%	221	567	+191.803%
2026-02-09	2.9700	3.1500	2.9700	3.1500	+16.236%	32	660	+182.540%
2026-02-06	2.7400	2.7400	2.7100	2.7100	-13.968%	3	642	+228.413%
2026-02-05	3.0000	3.3600	2.7000	3.1500	-45.969%	63	642	+182.540%
2026-02-04	6.1500	6.1500	5.8300	5.8300	+19.467%	3	645	+52.659%
2026-02-03	5.7000	5.7000	4.6500	4.8800	-20.650%	40	645	+82.377%
2026-02-02	6.4000	6.4000	6.1500	6.1500	+1.653%	33	635	+44.715%
2026-01-29	6.1000	6.1000	6.0500	6.0500	-12.064%	7	640	+47.107%
2026-01-27	7.1500	7.3500	6.8800	6.8800	-5.753%	30	639	+29.360%
2026-01-26	7.2000	7.3000	7.2000	7.3000	-8.750%	3	629	+21.918%
2026-01-22	8.4000	8.4000	8.0000	8.0000	+4.849%	5	629	+11.250%
2026-01-21	7.9000	7.9000	7.6300	7.6300	+2.416%	7	627	+16.645%
2026-01-20	7.8500	7.8500	7.4000	7.4500	-13.873%	10	627	+19.463%
2026-01-16	8.6500	8.6500	8.6500	8.6500	-8.562%	6	624	+2.890%
2026-01-15	9.8500	9.8500	9.4000	9.4600	-6.337%	121	624	-5.920%
2026-01-14	10.9000	10.9000	10.1000	10.1000	-6.047%	14	615	-11.881%
2026-01-13	10.7500	10.7500	10.7500	10.7500	-14.343%	1	615	-17.209%
2026-01-12	14.8300	14.8300	12.5500	12.5500	-26.393%	182	631	-29.084%
2026-01-09	17.0500	17.0500	17.0500	17.0500	-14.235%	1	500	-47.801%
2026-01-08	19.1000	19.8800	19.0300	19.8800	+18.900%	111	500	-55.231%
2026-01-07	17.5000	17.5000	16.7200	16.7200	-12.917%	3	522	-46.770%
2026-01-06	18.0000	20.0000	17.7000	19.2000	+23.473%	13	521	-53.646%
2026-01-05	15.8000	15.8000	15.5500	15.5500	+4.013%	2	513	-42.765%
2025-12-23	14.9000	14.9500	14.9000	14.9500	-0.993%	3	513	-40.468%
2025-12-22	16.0000	16.0000	15.1000	15.1000	-4.732%	22	515	-41.060%
2025-12-17	16.4000	16.4000	15.8500	15.8500	-6.765%	2	507	-43.849%
2025-12-16	17.0000	17.0000	17.0000	17.0000	-10.290%	6	506	-47.647%
2025-12-15	18.9500	18.9500	18.9500	18.9500	-0.733%	33	512	-53.034%
2025-12-12	19.0900	19.0900	19.0900	19.0900	-0.105%	1	512	-53.379%
2025-12-11	18.3000	19.1100	18.3000	19.1100	+21.333%	11	512	-53.428%
2025-12-09	15.7500	15.7500	15.7500	15.7500	+8.025%	1	513	-43.492%
2025-12-02	14.5000	14.5800	14.5000	14.5800	+14.353%	3	514	-38.957%
2025-11-28	12.7500	12.7500	12.7500	12.7500	+3.239%	1	515	-30.196%
2025-11-26	12.3500	12.3500	12.3500	12.3500	-0.403%	1	516	-27.935%
2025-11-25	12.4000	12.4000	12.4000	12.4000	-5.344%	1	516	-28.226%
2025-11-24	13.5000	13.6000	12.9000	13.1000	-2.530%	43	516	-32.061%
2025-11-21	12.9300	13.5300	12.9300	13.4400	+10.526%	3	515	-33.780%
2025-11-20	15.4300	15.4300	12.1600	12.1600	-14.786%	18	516	-26.809%
2025-11-19	14.5000	14.5000	14.2400	14.2700	-1.924%	33	518	-37.631%
2025-11-18	13.2800	14.6000	13.2800	14.5500	-7.619%	18	534	-38.832%
2025-11-17	15.7500	15.7500	15.7500	15.7500	-18.011%	14	524	-43.492%
2025-11-12	19.4800	20.0000	19.2100	19.2100	+4.402%	3	524	-53.670%
2025-11-11	18.2000	18.4000	18.2000	18.4000	+9.524%	35	491	-51.630%
2025-11-07	18.3500	18.3500	16.8000	16.8000	-9.677%	92	491	-47.024%
2025-11-06	20.0500	20.0500	17.0000	18.6000	-17.149%	50	429	-52.151%
2025-11-05	20.2100	23.0000	20.2000	22.4500	+12.250%	11	415	-60.356%
2025-11-04	21.0000	21.0000	20.0000	20.0000	-11.972%	4	409	-55.500%
2025-11-03	25.2500	25.2500	22.7200	22.7200	-0.307%	2	409	-60.827%
2025-10-31	22.7900	22.7900	22.7900	22.7900	+9.305%	1	409	-60.948%
2025-10-30	21.0700	21.0700	20.8500	20.8500	-5.227%	4	408	-57.314%
2025-10-29	22.6900	22.7700	22.0000	22.0000	-7.368%	25	407	-59.545%
2025-10-28	22.3500	23.7500	22.3500	23.7500	-11.874%	3	386	-62.526%
2025-10-27	15.5000	40.0000	15.5000	26.9500	+77.536%	91	400	-66.976%
2025-10-24	15.1800	15.1800	15.1800	15.1800	-0.459%	1	400	-41.370%
2025-10-22	15.2500	15.2500	15.2500	15.2500	+1.667%	2	399	-41.639%
2025-10-21	14.3000	15.0000	14.3000	15.0000	+7.296%	3	401	-40.667%
2025-10-20	13.9500	13.9800	13.9500	13.9800	+5.113%	2	402	-36.338%
2025-10-17	13.2500	13.3000	13.0000	13.3000	+1.527%	13	402	-33.083%
2025-10-16	13.2500	13.6500	13.0000	13.1000	-0.758%	19	413	-32.061%
2025-10-14	12.8500	13.2000	12.8500	13.2000	+3.937%	8	425	-32.576%
2025-10-13	12.1000	12.7000	11.9500	12.7000	+20.379%	7	422	-29.921%
2025-10-10	11.4700	11.7500	10.5500	10.5500	-21.561%	30	423	-15.640%
2025-10-09	13.7000	13.7000	13.1000	13.4500	-6.920%	41	440	-33.829%
2025-10-08	13.0000	14.4500	13.0000	14.4500	+7.037%	7	470	-38.408%
2025-10-07	16.5200	16.5200	13.5000	13.5000	-11.009%	19	480	-34.074%
2025-10-06	14.6000	15.3500	14.6000	15.1700	+1.133%	37	480	-41.332%
2025-10-03	14.6500	15.6500	14.6500	15.0000	0.000%	75	498	-40.667%
2025-10-02	13.4000	15.0000	13.4000	15.0000	+14.504%	56	473	-40.667%
2025-10-01	13.3000	13.5000	12.5500	13.1000	-2.747%	72	491	-32.061%
2025-09-30	13.4000	13.8000	12.9000	13.4700	+2.200%	56	539	-33.927%
2025-09-29	15.2000	15.2000	12.9000	13.1800	-12.715%	128	557	-32.473%
2025-09-26	15.3000	15.6500	14.1500	15.1000	-1.948%	152	641	-41.060%
2025-09-25	15.4500	16.5000	15.2300	15.4000	-12.847%	64	595	-42.208%
2025-09-24	15.4500	17.8500	15.2500	17.6700	+15.114%	61	603	-49.632%
2025-09-23	15.5000	15.8000	14.8500	15.3500	+0.987%	24	602	-42.020%
2025-09-22	13.6500	15.3000	13.5500	15.2000	+8.571%	33	612	-41.447%
2025-09-19	14.3500	14.3500	13.6000	14.0000	+1.083%	58	604	-36.429%
2025-09-18	13.7000	14.4000	13.5000	13.8500	+6.375%	60	594	-35.740%
2025-09-17	13.0000	13.0200	12.0000	13.0200	+5.768%	95	566	-31.644%
2025-09-16	11.6000	12.6500	11.5000	12.3100	+16.023%	49	497	-27.701%
2025-09-15	10.6300	11.2500	10.6000	10.6100	-6.106%	80	533	-16.117%
2025-09-12	10.9000	11.3000	10.3500	11.3000	+2.262%	85	521	-21.239%
2025-09-11	10.2500	11.1000	9.9000	11.0500	+8.760%	74	481	-19.457%
2025-09-10	9.9000	10.3000	9.1000	10.1600	+4.205%	306	461	-12.402%
2025-09-09	10.6000	10.7500	9.7000	9.7500	-3.178%	96	209	-8.718%
2025-09-08	9.9000	10.3500	9.7500	10.0700	-3.173%	160	202	-11.619%
2025-09-05	10.4000	10.4000	10.4000	10.4000	+15.556%	3	75	-14.423%
2025-09-02	9.0000	9.0000	9.0000	9.0000	-13.462%	3	72	-1.111%
2025-08-28	10.4000	10.4000	10.4000	10.4000	+30.000%	3	72	-14.423%
2025-08-21	8.0000	8.0000	8.0000	8.0000	-8.571%	4	69	+11.250%
2025-08-20	8.7500	8.7500	8.7500	8.7500	-12.935%	3	68	+1.714%
2025-08-18	9.9500	10.1000	9.9500	10.0500	+9.956%	16	65	-11.443%
2025-08-15	9.1400	9.1400	9.1400	9.1400	-6.256%	1	58	-2.626%
2025-08-14	9.7500	9.7500	9.7500	9.7500	+7.616%	1	57	-8.718%
2025-08-13	8.6000	9.0700	8.6000	9.0600	+17.510%	13	57	-1.766%
2025-08-12	7.6500	7.7100	7.6500	7.7100	+23.756%	6	44	+15.435%
2025-08-08	6.2300	6.2300	6.2300	6.2300	+3.833%	1	39	+42.857%
2025-08-07	6.0000	6.0000	6.0000	6.0000	-14.163%	3	39	+48.333%
2025-08-01	7.1700	7.1700	6.9900	6.9900	+0.576%	20	36	+27.325%
2025-07-31	7.7000	7.7000	6.8500	6.9500	-38.874%	10	20	+28.058%
2025-07-21	11.3700	11.3700	11.3700	11.3700	-9.690%	1	10	-21.724%
2025-07-07	12.5900	12.5900	12.5900	12.5900	-0.866%	1	9	-29.309%
2025-06-26	12.9500	12.9500	12.7000	12.7000	+13.596%	8	8	-29.921%
2025-06-23	11.1800	11.1800	11.1800	11.1800	-11.760%	1	5	-20.394%
2025-06-18	12.6700	12.6700	12.6700	12.6700	0.000%	2	2	-29.755%
2025-06-09	12.6700	12.6700	12.6700	12.6700	0.000%	2	2	-29.755%