Dark

QCOM20260918C195
QCOM Sep 18 2026 195.00 Call (QCOM260918C00195000)
option OPRA

EOD

Sep 10, 2026

0.9400+6.818%(+0.0600)703

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5800	1.7600	0.3700	0.9400	+6.818%	703	2,002	0.000%
2026-09-09	1.0000	1.8000	0.6800	0.8800	-12.000%	588	1,832	+6.818%
2026-09-08	1.9800	3.0200	0.8000	1.0000	+212.500%	858	1,788	-6.000%
2026-09-04	0.4300	0.4300	0.3100	0.3200	-21.951%	33	1,695	+193.750%
2026-09-03	0.3000	0.5100	0.2300	0.4100	-21.154%	200	1,695	+129.268%
2026-09-02	0.5000	0.6800	0.3600	0.5200	+18.182%	100	1,670	+80.769%
2026-09-01	0.5000	0.6000	0.2500	0.4400	-22.807%	61	1,680	+113.636%
2026-08-31	0.6900	0.7500	0.5400	0.5700	+32.558%	53	1,679	+64.912%
2026-08-28	0.3000	0.4700	0.3000	0.4300	-18.868%	24	1,656	+118.605%
2026-08-27	0.6100	0.6100	0.4300	0.5300	+23.256%	84	1,637	+77.358%
2026-08-26	0.4500	0.5000	0.3600	0.4300	+7.500%	30	1,638	+118.605%
2026-08-25	0.5100	0.5100	0.4000	0.4000	-6.977%	17	1,617	+135.000%
2026-08-24	0.5000	0.5000	0.3600	0.4300	-38.571%	103	1,615	+118.605%
2026-08-21	0.8300	0.8300	0.6000	0.7000	0.000%	15	1,597	+34.286%
2026-08-20	0.9200	1.1500	0.7000	0.7000	-27.083%	141	1,597	+34.286%
2026-08-19	0.9500	1.4000	0.8400	0.9600	+15.663%	185	1,596	-2.083%
2026-08-18	0.9200	0.9200	0.6200	0.8300	-22.430%	26	1,568	+13.253%
2026-08-17	1.2500	1.3200	1.0300	1.0700	-26.207%	31	1,571	-12.150%
2026-08-14	1.9700	2.0200	1.4500	1.4500	-22.460%	192	1,568	-35.172%
2026-08-13	2.1000	2.2200	1.8700	1.8700	+2.747%	99	1,568	-49.733%
2026-08-12	2.0500	2.0500	1.5000	1.8200	+4.000%	108	1,553	-48.352%
2026-08-11	2.3200	2.3200	1.7000	1.7500	-30.000%	83	1,543	-46.286%
2026-08-10	2.8600	3.0000	2.5000	2.5000	-27.536%	50	1,534	-62.400%
2026-08-07	3.5000	3.7400	2.9000	3.4500	+22.776%	69	1,523	-72.754%
2026-08-06	2.4900	3.1700	2.4900	2.8100	-2.091%	76	1,509	-66.548%
2026-08-05	4.0700	4.0700	2.6500	2.8700	-31.667%	93	1,453	-67.247%
2026-08-04	2.5000	4.2700	2.5000	4.2000	+119.895%	635	1,471	-77.619%
2026-08-03	1.3500	1.9200	1.1700	1.9100	+24.026%	180	1,161	-50.785%
2026-07-31	2.0800	2.2000	1.5400	1.5400	-18.519%	70	1,166	-38.961%
2026-07-30	2.0300	2.4400	1.7000	1.8900	-52.750%	146	1,171	-50.265%
2026-07-29	5.1400	5.4500	3.9000	4.0000	-31.034%	146	1,166	-76.500%
2026-07-28	6.0500	6.6000	5.5700	5.8000	-22.667%	66	1,092	-83.793%
2026-07-27	7.7800	7.7800	6.5000	7.5000	+9.170%	57	1,057	-87.467%
2026-07-24	8.7000	8.7000	6.8700	6.8700	-20.670%	9	1,057	-86.317%
2026-07-23	10.0000	10.0500	8.0000	8.6600	-26.298%	117	1,057	-89.145%
2026-07-22	12.6000	12.8000	11.7500	11.7500	+11.905%	19	1,058	-92.000%
2026-07-21	10.7100	11.3500	10.5000	10.5000	-0.474%	29	1,058	-91.048%
2026-07-20	10.1500	10.5500	9.7000	10.5500	+0.476%	33	1,066	-91.090%
2026-07-17	8.6500	10.8000	8.5000	10.5000	+5.528%	52	1,071	-91.048%
2026-07-16	10.6500	10.7000	9.8000	9.9500	-24.621%	39	1,083	-90.553%
2026-07-15	12.7500	13.2000	12.7500	13.2000	-6.516%	4	1,074	-92.879%
2026-07-14	18.2500	18.4500	14.0500	14.1200	-8.013%	44	1,075	-93.343%
2026-07-13	17.1500	18.5000	15.3500	15.3500	-23.058%	38	1,055	-93.876%
2026-07-10	19.1000	20.3000	18.8100	19.9500	-6.557%	40	1,046	-95.288%
2026-07-09	22.9000	24.5600	20.5000	21.3500	+10.336%	80	1,050	-95.597%
2026-07-08	18.1000	19.4000	17.2400	19.3500	+8.403%	11	1,022	-95.142%
2026-07-07	18.1500	18.7300	16.5800	17.8500	-10.526%	10	1,012	-94.734%
2026-07-06	20.0700	20.9000	19.8500	19.9500	+26.667%	37	1,007	-95.288%
2026-07-02	19.2100	19.2100	14.1000	15.7500	-19.231%	208	850	-94.032%
2026-07-01	19.0300	22.0000	19.0000	19.5000	-3.704%	140	850	-95.179%
2026-06-30	22.2600	24.1500	19.9500	20.2500	-6.163%	84	776	-95.358%
2026-06-29	22.5000	23.2000	21.4000	21.5800	-7.974%	55	752	-95.644%
2026-06-26	28.0000	28.4500	22.7000	23.4500	-31.433%	33	728	-95.991%
2026-06-25	39.6700	39.6700	34.2000	34.2000	+23.913%	28	725	-97.251%
2026-06-24	30.1500	31.0000	27.6000	27.6000	-13.750%	99	737	-96.594%
2026-06-23	36.5000	36.5000	31.9500	32.0000	-34.075%	21	674	-97.063%
2026-06-22	46.4000	48.5400	46.4000	48.5400	-5.912%	9	668	-98.063%
2026-06-18	47.0000	51.5900	47.0000	51.5900	+16.825%	18	673	-98.178%
2026-06-16	54.0000	54.0000	44.1600	44.1600	-6.043%	47	673	-97.871%
2026-06-15	47.0000	47.0000	47.0000	47.0000	+11.111%	10	693	-98.000%
2026-06-12	40.9500	42.3000	40.9500	42.3000	+17.663%	17	693	-97.778%
2026-06-11	30.5000	35.9500	30.4000	35.9500	+16.911%	20	693	-97.385%
2026-06-10	34.6000	34.6000	29.6800	30.7500	-11.536%	7	684	-96.943%
2026-06-09	44.6500	44.6500	32.0000	34.7600	-23.604%	90	682	-97.296%
2026-06-08	47.8300	47.8300	45.5000	45.5000	-3.191%	2	620	-97.934%
2026-06-05	52.4500	52.4500	46.4400	47.0000	-32.800%	4	619	-98.000%
2026-06-03	69.9400	69.9400	69.9400	69.9400	+17.270%	4	618	-98.656%
2026-06-01	59.8500	59.8500	59.6400	59.6400	-17.167%	2	618	-98.424%
2026-05-29	72.0000	72.0000	72.0000	72.0000	+22.762%	1	619	-98.694%
2026-05-28	58.6500	58.6500	58.6500	58.6500	+10.224%	1	619	-98.397%
2026-05-27	52.6500	54.4000	52.6000	53.2100	-27.100%	8	619	-98.233%
2026-05-26	63.0000	72.9900	63.0000	72.9900	+19.656%	2	619	-98.712%
2026-05-22	48.7500	63.0000	48.5500	61.0000	+53.074%	11	619	-98.459%
2026-05-21	37.1000	39.8500	36.4500	39.8500	+34.175%	34	628	-97.641%
2026-05-20	29.7000	29.7000	29.7000	29.7000	-2.045%	10	628	-96.835%
2026-05-19	28.0000	30.3200	25.3500	30.3200	-2.194%	18	633	-96.900%
2026-05-18	28.4000	31.0000	28.4000	31.0000	-6.344%	77	633	-96.968%
2026-05-15	35.4000	35.4000	33.1000	33.1000	+4.252%	8	633	-97.160%
2026-05-14	34.5000	34.5000	31.7500	31.7500	-6.065%	5	570	-97.039%
2026-05-12	33.8500	33.9000	32.2000	33.8000	-43.667%	17	570	-97.219%
2026-05-11	59.1800	60.0000	57.5800	60.0000	+36.986%	5	570	-98.433%
2026-05-08	41.2000	49.2700	41.2000	43.8000	+27.326%	14	566	-97.854%
2026-05-07	22.2000	38.5500	22.2000	34.4000	+58.161%	23	564	-97.267%
2026-05-06	23.4500	23.6500	20.1800	21.7500	+22.191%	54	575	-95.678%
2026-05-05	10.5000	17.8000	10.3000	17.8000	+97.778%	63	574	-94.719%
2026-05-04	9.4200	9.4800	8.8500	9.0000	-10.891%	25	590	-89.556%
2026-05-01	11.1500	11.1500	9.9500	10.1000	-26.385%	26	579	-90.693%
2026-04-30	8.2900	16.4000	8.2900	13.7200	+154.074%	22	579	-93.149%
2026-04-29	5.5800	5.6100	5.2500	5.4000	+14.894%	66	575	-82.593%
2026-04-28	4.7000	4.7000	4.7000	4.7000	-9.615%	245	632	-80.000%
2026-04-27	7.4100	7.8800	4.8000	5.2000	+13.043%	76	668	-81.923%
2026-04-24	3.2000	4.6000	1.7100	4.6000	+300.000%	28	620	-79.565%
2026-04-21	1.1500	1.1500	1.1500	1.1500	-14.815%	1	617	-18.261%
2026-04-20	1.1900	1.4500	1.1900	1.3500	+73.077%	60	617	-30.370%
2026-04-17	0.7800	0.7800	0.7800	0.7800	-17.895%	16	652	+20.513%
2026-04-15	0.9500	0.9500	0.9500	0.9500	+72.727%	1	652	-1.053%
2026-04-14	0.5500	0.5500	0.5500	0.5500	-16.667%	8	651	+70.909%
2026-04-10	0.5300	0.7400	0.2900	0.6600	-4.348%	247	651	+42.424%
2026-04-09	0.7700	0.7700	0.6900	0.6900	-20.690%	49	696	+36.232%
2026-03-30	0.8700	0.8700	0.8700	0.8700	-37.857%	4	696	+8.046%
2026-03-12	1.4000	1.4000	1.4000	1.4000	-52.703%	1	696	-32.857%
2026-02-26	2.8600	2.9600	2.7400	2.9600	+27.586%	4	695	-68.243%
2026-02-23	2.2000	2.3200	2.2000	2.3200	-14.706%	4	694	-59.483%
2026-02-17	2.4000	2.7400	2.4000	2.7200	+4.615%	3	692	-65.441%
2026-02-12	2.6000	2.6000	2.6000	2.6000	+0.775%	2	693	-63.846%
2026-02-11	2.5800	2.5800	2.5800	2.5800	+0.389%	4	695	-63.566%
2026-02-09	2.5700	2.5700	2.5700	2.5700	-3.745%	1	699	-63.424%
2026-02-06	2.6700	2.6700	2.6700	2.6700	-48.752%	1	698	-64.794%
2026-02-04	5.5000	5.5000	5.2100	5.2100	+27.073%	6	698	-81.958%
2026-02-03	4.6000	4.6000	4.1000	4.1000	-22.642%	4	697	-77.073%
2026-01-29	5.3000	5.3000	5.3000	5.3000	-10.169%	5	698	-82.264%
2026-01-27	5.9000	5.9000	5.9000	5.9000	-6.349%	1	698	-84.068%
2026-01-23	6.3000	6.3000	6.3000	6.3000	-9.091%	1	698	-85.079%
2026-01-21	6.7100	6.9300	6.7100	6.9300	+6.615%	5	699	-86.436%
2026-01-20	6.9700	6.9700	6.4000	6.5000	-14.698%	6	694	-85.538%
2026-01-16	8.5800	8.5800	7.5000	7.6200	-13.212%	322	390	-87.664%
2026-01-14	9.1000	9.1000	8.7800	8.7800	-37.730%	4	390	-89.294%
2026-01-07	14.1000	14.1000	14.1000	14.1000	-17.784%	1	393	-93.333%
2026-01-06	17.1500	17.1500	17.1500	17.1500	+27.604%	6	392	-94.519%
2025-12-23	13.4400	13.4400	13.4400	13.4400	-13.010%	2	386	-93.006%
2025-12-16	15.4500	15.4500	15.4500	15.4500	-5.215%	1	384	-93.916%
2025-12-15	16.3000	16.3000	16.3000	16.3000	-0.306%	2	383	-94.233%
2025-12-12	18.5000	18.5000	16.3500	16.3500	+32.389%	4	383	-94.251%
2025-11-24	12.3500	12.3500	12.3500	12.3500	+0.899%	6	384	-92.389%
2025-11-21	12.2400	12.2400	12.2400	12.2400	-2.470%	1	378	-92.320%
2025-11-19	12.5500	12.5500	12.5500	12.5500	0.000%	1	379	-92.510%
2025-11-18	12.4500	12.5500	12.4500	12.5500	-22.050%	3	380	-92.510%
2025-11-14	16.1000	16.1000	16.1000	16.1000	-7.895%	1	380	-94.161%
2025-11-12	17.4800	17.4800	17.4800	17.4800	+3.739%	2	380	-94.622%
2025-11-11	16.5500	16.8500	16.5500	16.8500	+12.109%	18	374	-94.421%
2025-11-07	16.8500	16.8500	15.0300	15.0300	-11.170%	3	374	-93.746%
2025-11-06	16.9200	16.9200	16.9200	16.9200	-15.821%	1	375	-94.444%
2025-11-05	20.6500	20.6500	20.1000	20.1000	+11.050%	2	375	-95.323%
2025-11-04	18.1000	18.1000	18.1000	18.1000	-15.222%	2	375	-94.807%
2025-10-31	21.4500	21.6000	21.1000	21.3500	+12.073%	6	375	-95.597%
2025-10-30	18.8900	19.1000	18.8500	19.0500	-6.618%	26	374	-95.066%
2025-10-29	20.0000	20.4000	20.0000	20.4000	-5.116%	2	376	-95.392%
2025-10-28	21.9500	21.9500	20.0500	21.5000	-15.851%	29	378	-95.628%
2025-10-27	25.2500	32.0000	25.2500	25.5500	+90.529%	98	315	-96.321%
2025-10-23	13.4100	13.4100	13.4100	13.4100	+27.109%	2	315	-92.990%
2025-10-13	10.5500	10.5500	10.5500	10.5500	+14.674%	3	315	-91.090%
2025-10-10	9.2000	9.2000	9.2000	9.2000	-26.984%	10	315	-89.783%
2025-10-08	12.0000	13.1500	12.0000	12.6000	-15.152%	41	315	-92.540%
2025-10-07	14.6300	14.8500	14.6300	14.8500	+25.847%	12	311	-93.670%
2025-10-01	11.7000	11.8000	11.7000	11.8000	-2.075%	10	311	-92.034%
2025-09-29	12.0500	12.0500	12.0500	12.0500	-10.409%	1	312	-92.199%
2025-09-26	13.4500	13.4500	13.4500	13.4500	-6.272%	1	312	-93.011%
2025-09-25	14.3500	14.3500	14.3500	14.3500	-10.870%	2	312	-93.449%
2025-09-24	13.9000	16.1000	13.9000	16.1000	+15.827%	4	314	-94.161%
2025-09-23	13.9000	14.2000	13.9000	13.9000	+9.449%	315	314	-93.237%
2025-09-19	12.7500	12.7500	12.7000	12.7000	-0.626%	2	163	-92.598%
2025-09-18	12.7800	12.7800	12.7800	12.7800	+15.656%	1	163	-92.645%
2025-09-17	11.2500	11.2500	11.0500	11.0500	+1.376%	2	163	-91.493%
2025-09-16	10.5100	11.0000	10.4500	10.9000	+14.737%	13	162	-91.376%
2025-09-15	9.4500	9.5000	9.4500	9.5000	-2.564%	12	160	-90.105%
2025-09-11	9.5500	9.8000	9.5500	9.7500	+12.069%	8	154	-90.359%
2025-09-10	8.5000	8.7000	8.5000	8.7000	0.000%	20	154	-89.195%
2025-09-08	8.9800	8.9800	8.7000	8.7000	-1.695%	8	134	-89.195%
2025-09-05	9.2500	9.5700	8.8500	8.8500	+16.447%	3	134	-89.379%
2025-09-03	7.6000	7.6000	7.6000	7.6000	-2.564%	1	132	-87.632%
2025-09-02	7.8000	7.8000	7.8000	7.8000	-11.864%	1	131	-87.949%
2025-08-27	8.7500	8.8500	8.6500	8.8500	+2.668%	58	130	-89.379%
2025-08-26	8.6200	8.6200	8.6200	8.6200	+4.485%	40	64	-89.095%
2025-08-22	8.1000	8.2500	8.1000	8.2500	+11.486%	13	64	-88.606%
2025-08-20	7.4000	7.4000	7.4000	7.4000	-9.202%	2	51	-87.297%
2025-08-19	8.0500	8.1500	8.0500	8.1500	-7.386%	4	51	-88.466%
2025-08-18	8.3000	8.8000	8.3000	8.8000	+6.024%	8	51	-89.318%
2025-08-14	7.8500	8.3500	7.8500	8.3000	+38.333%	23	44	-88.675%
2025-08-11	6.0000	6.0000	6.0000	6.0000	+15.385%	5	30	-84.333%
2025-08-07	5.2000	5.2000	5.2000	5.2000	+4.208%	10	30	-81.923%
2025-08-06	4.9900	4.9900	4.9900	4.9900	-56.533%	1	20	-81.162%
2025-07-29	11.4800	11.4800	11.4800	11.4800	+6.691%	5	20	-91.812%
2025-07-21	10.1600	10.7600	10.1600	10.7600	+18.895%	6	20	-91.264%
2025-07-18	9.2000	9.2000	9.0500	9.0500	-4.334%	6	18	-89.613%
2025-07-14	9.4600	9.4600	9.4600	9.4600	-17.380%	10	17	-90.063%
2025-07-09	11.4500	11.4500	11.4500	11.4500	-11.240%	9	15	-91.790%
2025-06-11	14.1500	14.1500	12.9000	12.9000	+2.871%	6	6	-92.713%
2025-06-10	12.5400	12.5400	12.5400	12.5400	+31.309%	1	2	-92.504%
2025-05-28	9.5500	9.5500	9.5500	9.5500	0.000%	1	1	-90.157%