Dark

QCOM20260918C210
QCOM Sep 18 2026 210.00 Call (QCOM260918C00210000)
option OPRA

EOD

Jul 27, 2026

4.75+8.447%(+0.37)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.0000	5.0000	4.0000	4.7500	+8.447%	65	4,890	0.000%
2026-07-24	5.8000	5.8000	4.2000	4.3800	-20.364%	90	4,868	+8.447%
2026-07-23	6.2500	6.4000	5.2900	5.5000	-30.380%	120	4,852	-13.636%
2026-07-22	7.6000	8.7000	7.6000	7.9000	+8.966%	65	4,845	-39.873%
2026-07-21	7.1500	7.7000	7.0500	7.2500	+3.571%	103	4,828	-34.483%
2026-07-20	7.2500	7.3000	6.5100	7.0000	-6.542%	228	4,839	-32.143%
2026-07-17	5.6500	7.5000	5.4000	7.4900	+13.485%	668	4,792	-36.582%
2026-07-16	7.9300	7.9300	6.6000	6.6000	-33.333%	129	4,807	-28.030%
2026-07-15	9.6500	9.9000	8.5000	9.9000	0.000%	37	4,803	-52.020%
2026-07-14	11.0000	11.1500	9.8500	9.9000	-10.000%	47	4,800	-52.020%
2026-07-13	12.9000	12.9000	11.0000	11.0000	-23.611%	28	4,809	-56.818%
2026-07-10	14.3800	14.6500	13.5000	14.4000	-9.434%	64	4,794	-67.014%
2026-07-09	15.8700	18.4000	15.4500	15.9000	+14.801%	46	4,787	-70.126%
2026-07-08	13.7500	14.3000	13.3500	13.8500	+12.602%	40	4,763	-65.704%
2026-07-07	12.0000	13.2000	12.0000	12.3000	-15.753%	36	4,755	-61.382%
2026-07-06	12.4100	15.9500	12.2600	14.6000	+32.969%	57	4,737	-67.466%
2026-07-02	12.8500	12.8500	9.7500	10.9800	-21.795%	45	4,741	-56.740%
2026-07-01	14.7000	16.8400	14.0400	14.0400	-5.772%	85	4,741	-66.168%
2026-06-30	17.7500	18.3500	14.8000	14.9000	-6.933%	57	4,720	-68.121%
2026-06-29	19.7500	19.7500	15.3900	16.0100	-10.957%	40	4,707	-70.331%
2026-06-26	24.8000	27.5500	17.2000	17.9800	-34.618%	103	4,707	-73.582%
2026-06-25	33.5500	33.5500	26.1000	27.5000	+19.565%	257	4,716	-82.727%
2026-06-24	26.1100	26.1100	21.2100	23.0000	-18.149%	886	4,716	-79.348%
2026-06-23	30.9000	31.4400	25.7000	28.1000	-29.076%	88	4,604	-83.096%
2026-06-22	38.3500	47.5000	36.9000	39.6200	-4.599%	29	4,564	-88.011%
2026-06-18	35.5000	43.5500	35.5000	41.5300	+22.616%	74	4,567	-88.562%
2026-06-17	37.3000	37.3000	33.8700	33.8700	-9.196%	39	4,567	-85.976%
2026-06-16	41.1600	45.5000	36.8300	37.3000	-10.530%	50	4,567	-87.265%
2026-06-15	41.6900	41.6900	41.6900	41.6900	+20.144%	5	4,563	-88.606%
2026-06-12	31.8000	36.9000	31.5000	34.7000	+18.309%	19	4,563	-86.311%
2026-06-11	27.6200	29.5000	25.2500	29.3300	+16.158%	67	4,563	-83.805%
2026-06-10	29.0500	29.0500	24.0000	25.2500	-17.213%	119	4,548	-81.188%
2026-06-09	35.9600	35.9600	26.3700	30.5000	-18.252%	745	4,542	-84.426%
2026-06-08	41.2300	41.2300	37.3100	37.3100	-10.334%	27	4,094	-87.269%
2026-06-05	46.4900	47.8100	40.5700	41.6100	-18.619%	61	4,091	-88.584%
2026-06-04	51.1300	51.1300	51.1300	51.1300	-15.835%	5	4,139	-90.710%
2026-06-03	54.3300	63.0000	54.3300	60.7500	+9.657%	65	4,142	-92.181%
2026-06-02	53.0000	55.4000	53.0000	55.4000	+17.497%	3	4,112	-91.426%
2026-06-01	51.0500	51.1000	47.1500	47.1500	-27.462%	40	4,113	-89.926%
2026-05-29	65.6000	65.6000	62.7000	65.0000	+15.044%	6	4,119	-92.692%
2026-05-28	52.2200	57.5000	52.2200	56.5000	+14.372%	5	4,120	-91.593%
2026-05-27	49.2700	49.4000	45.2400	49.4000	-18.347%	30	4,120	-90.385%
2026-05-26	54.6700	68.6800	51.1000	60.5000	+16.123%	14	4,102	-92.149%
2026-05-22	42.1400	54.2000	41.0000	52.1000	+55.988%	182	4,105	-90.883%
2026-05-21	28.0000	33.9000	25.2200	33.4000	+25.328%	133	4,162	-85.778%
2026-05-20	22.8200	27.7400	22.8200	26.6500	+8.953%	55	4,162	-82.176%
2026-05-19	22.1500	24.9400	20.1700	24.4600	-3.320%	113	4,185	-80.581%
2026-05-18	30.0000	30.0000	22.5000	25.3000	-8.134%	79	4,185	-81.225%
2026-05-15	26.4500	28.5000	25.4500	27.5400	+5.517%	93	4,185	-82.752%
2026-05-14	30.0000	30.6500	25.6000	26.1000	-21.622%	141	4,211	-81.801%
2026-05-13	36.0000	36.0000	30.7100	33.3000	+5.681%	42	4,164	-85.736%
2026-05-12	41.0800	42.3500	27.0000	31.5100	-36.917%	77	4,164	-84.925%
2026-05-11	53.2300	56.6000	48.2600	49.9500	+42.755%	742	4,164	-90.490%
2026-05-08	28.5000	40.0000	28.2500	34.9900	+43.402%	167	4,559	-86.425%
2026-05-07	16.1800	35.0200	15.0000	24.4000	+48.328%	350	4,562	-80.533%
2026-05-06	17.8000	18.3800	14.5500	16.4500	+29.020%	35	4,516	-71.125%
2026-05-05	7.9300	13.5000	7.9300	12.7500	+109.016%	682	4,517	-62.745%
2026-05-04	6.6500	6.6500	6.0000	6.1000	-31.767%	72	3,886	-22.131%
2026-05-01	8.7000	8.9400	6.8500	8.9400	-8.308%	25	3,876	-46.868%
2026-04-30	5.6500	12.2000	5.0000	9.7500	+136.650%	202	3,876	-51.282%
2026-04-29	3.5500	4.1700	3.5000	4.1200	+32.903%	174	3,834	+15.291%
2026-04-28	3.0500	3.2500	3.0500	3.1000	-11.429%	7	3,953	+53.226%
2026-04-27	5.0200	5.0200	3.3500	3.5000	+20.690%	33	3,950	+35.714%
2026-04-24	2.5000	2.9000	2.5000	2.9000	+360.317%	12	3,951	+63.793%
2026-04-23	0.6300	0.6300	0.6300	0.6300	-16.000%	20	3,952	+653.968%
2026-04-20	0.7500	0.7500	0.7500	0.7500	+11.940%	1	3,972	+533.333%
2026-04-17	0.5600	0.6700	0.5600	0.6700	+28.846%	3	3,972	+608.955%
2026-04-15	0.4300	0.5200	0.4300	0.5200	+48.571%	3	3,971	+813.462%
2026-04-09	0.4900	0.4900	0.3500	0.3500	+2.941%	2	3,968	+1,257.143%
2026-04-08	0.3300	0.3500	0.3300	0.3400	+6.250%	12	3,968	+1,297.059%
2026-04-02	0.3300	0.3400	0.3200	0.3200	-15.789%	13	3,967	+1,384.375%
2026-04-01	0.3800	0.3800	0.3800	0.3800	-2.564%	4	3,967	+1,150.000%
2026-03-31	0.3900	0.3900	0.3900	0.3900	-15.217%	1	3,967	+1,117.949%
2026-03-30	0.5500	0.5500	0.4600	0.4600	+9.524%	10	3,968	+932.609%
2026-03-27	0.4200	0.4200	0.4200	0.4200	-27.586%	7	3,975	+1,030.952%
2026-03-26	0.5800	0.5800	0.5800	0.5800	+16.000%	1	3,975	+718.966%
2026-03-24	0.6000	0.6000	0.5000	0.5000	-10.714%	8	3,975	+850.000%
2026-03-23	0.5500	0.5600	0.5500	0.5600	-17.647%	4	3,968	+748.214%
2026-03-18	0.6800	0.6800	0.6800	0.6800	-8.108%	2	3,968	+598.529%
2026-03-17	0.7400	0.7400	0.7400	0.7400	+7.246%	2	3,966	+541.892%
2026-03-16	0.6900	0.6900	0.6900	0.6900	-21.591%	130	3,964	+588.406%
2026-03-12	0.8500	0.8800	0.8500	0.8800	-12.871%	2	3,979	+439.773%
2026-03-10	1.0300	1.0300	1.0100	1.0100	+2.020%	7	3,978	+370.297%
2026-03-09	0.9900	0.9900	0.9900	0.9900	-13.913%	4	3,985	+379.798%
2026-03-06	1.1500	1.1500	1.1500	1.1500	-9.449%	1	3,989	+313.043%
2026-03-05	1.2700	1.2700	1.2700	1.2700	+15.455%	1	3,988	+274.016%
2026-03-04	1.1000	1.1000	1.1000	1.1000	0.000%	1	3,989	+331.818%
2026-03-03	1.0000	1.1600	1.0000	1.1000	-16.031%	27	3,990	+331.818%
2026-03-02	1.2500	1.3800	1.1500	1.3100	-20.606%	44	4,015	+262.595%
2026-02-24	1.5400	1.6500	1.5400	1.6500	+23.134%	5	4,037	+187.879%
2026-02-23	1.5000	1.5000	1.3400	1.3400	-4.286%	4	4,036	+254.478%
2026-02-20	1.4000	1.4000	1.4000	1.4000	-10.828%	1	4,036	+239.286%
2026-02-19	1.5700	1.5700	1.4800	1.5700	-12.778%	18	4,036	+202.548%
2026-02-17	1.8000	1.8000	1.8000	1.8000	-1.639%	2	4,034	+163.889%
2026-02-13	2.0400	2.0400	1.8300	1.8300	+7.647%	41	4,068	+159.563%
2026-02-11	1.7000	1.7700	1.7000	1.7000	+4.294%	7	4,068	+179.412%
2026-02-09	1.6300	1.6300	1.6300	1.6300	+5.161%	1	4,063	+191.411%
2026-02-06	1.5500	1.5500	1.5500	1.5500	-3.125%	1	4,063	+206.452%
2026-02-05	2.2000	2.2000	1.4500	1.6000	-53.623%	79	4,063	+196.875%
2026-02-04	3.5000	3.7500	3.3000	3.4500	+17.747%	2,005	3,995	+37.681%
2026-02-03	3.0000	3.0000	2.9300	2.9300	-19.505%	12	2,207	+62.116%
2026-02-02	3.4500	3.6400	3.4500	3.6400	-1.355%	13	2,207	+30.495%
2026-01-29	3.5500	3.6900	3.4500	3.6900	-2.381%	11	2,199	+28.726%
2026-01-28	3.8800	3.8800	3.7800	3.7800	-3.077%	9	2,189	+25.661%
2026-01-26	3.9900	4.1000	3.9000	3.9000	-8.879%	10	2,189	+21.795%
2026-01-23	4.2800	4.2800	4.2800	4.2800	-7.957%	63	2,192	+10.981%
2026-01-22	4.7000	4.7000	4.6500	4.6500	+1.087%	25	2,217	+2.151%
2026-01-21	4.6000	4.6000	4.6000	4.6000	+16.162%	4	2,208	+3.261%
2026-01-20	4.1000	4.4500	3.9600	3.9600	-20.800%	14	2,208	+19.949%
2026-01-16	5.0900	5.1000	5.0000	5.0000	-9.091%	6	2,207	-5.000%
2026-01-15	5.9500	5.9500	5.4000	5.5000	-6.463%	7	2,207	-13.636%
2026-01-14	5.8300	5.8800	5.7700	5.8800	-7.256%	12	2,207	-19.218%
2026-01-13	7.0000	7.0200	6.3000	6.3400	-16.579%	33	2,209	-25.079%
2026-01-12	9.7000	9.7000	7.6000	7.6000	-40.157%	9	2,186	-37.500%
2026-01-08	11.0000	12.7000	11.0000	12.7000	+5.833%	8	2,184	-62.598%
2026-01-06	12.0000	12.0000	12.0000	12.0000	+32.450%	5	2,182	-60.417%
2026-01-05	9.0600	9.0600	9.0600	9.0600	+3.307%	1	2,182	-47.572%
2026-01-02	8.7700	8.7700	8.7700	8.7700	+3.176%	1	2,182	-45.838%
2025-12-30	8.5000	8.5000	8.4800	8.5000	-2.299%	49	2,182	-44.118%
2025-12-29	8.7000	8.7000	8.7000	8.7000	-4.918%	1	2,144	-45.402%
2025-12-26	9.2000	9.2000	9.1500	9.1500	-3.175%	2	2,143	-48.087%
2025-12-24	9.3000	9.4500	9.3000	9.4500	+4.535%	6	2,149	-49.735%
2025-12-23	9.0400	9.0400	9.0400	9.0400	-9.870%	2	2,149	-47.456%
2025-12-19	10.2500	10.2500	10.0300	10.0300	-12.783%	8	2,150	-52.642%
2025-12-15	11.5000	11.5600	11.3500	11.5000	-4.167%	92	2,142	-58.696%
2025-12-12	12.0000	12.0000	12.0000	12.0000	0.000%	1	2,168	-60.417%
2025-12-11	12.0000	12.0000	12.0000	12.0000	+0.840%	1	2,169	-60.417%
2025-12-10	11.9000	11.9000	11.9000	11.9000	+17.822%	20	2,168	-60.084%
2025-12-09	9.9600	10.1000	9.9600	10.1000	-10.619%	11	2,148	-52.970%
2025-12-05	11.2500	11.3000	11.2500	11.3000	+9.390%	2	2,142	-57.965%
2025-12-04	10.3300	10.3300	10.3300	10.3300	+5.949%	1	2,140	-54.017%
2025-12-03	9.7500	9.7500	9.7500	9.7500	+8.333%	1	2,140	-51.282%
2025-12-02	9.0000	9.0000	9.0000	9.0000	+9.091%	34	2,139	-47.222%
2025-11-26	7.5000	8.2500	7.5000	8.2500	-3.509%	62	2,043	-42.424%
2025-11-24	8.5500	8.5500	8.5500	8.5500	-1.724%	50	2,043	-44.444%
2025-11-18	8.7000	8.7000	8.7000	8.7000	-5.946%	1	1,993	-45.402%
2025-11-17	10.2500	10.2500	9.2500	9.2500	-17.040%	21	1,992	-48.649%
2025-11-14	11.1500	11.1500	11.1500	11.1500	-12.205%	1	1,991	-57.399%
2025-11-13	12.7000	12.7000	12.7000	12.7000	-14.189%	7	1,991	-62.598%
2025-11-12	14.8000	14.8000	14.8000	14.8000	+27.917%	1	1,991	-67.905%
2025-11-10	11.5700	11.5700	11.5700	11.5700	-7.440%	1	1,991	-58.946%
2025-11-07	12.5000	12.5000	12.5000	12.5000	+1.626%	1	1,992	-62.000%
2025-11-06	12.2900	12.3000	12.2900	12.3000	-22.642%	2	1,992	-61.382%
2025-11-05	15.0500	17.0100	15.0500	15.9000	+16.484%	1,380	1,993	-70.126%
2025-11-04	13.6500	13.6500	13.6500	13.6500	-15.165%	1	709	-65.201%
2025-11-03	16.0900	16.0900	16.0900	16.0900	+8.350%	1	710	-70.479%
2025-10-31	14.8500	14.8500	14.8500	14.8500	+2.982%	1	710	-68.013%
2025-10-29	15.9500	15.9500	14.4200	14.4200	-10.712%	47	710	-67.060%
2025-10-28	17.5600	17.5600	15.4800	16.1500	-16.147%	416	672	-70.588%
2025-10-27	13.8500	29.5100	13.7500	19.2600	+92.600%	629	588	-75.337%
2025-10-24	9.8000	10.0000	9.8000	10.0000	0.000%	56	588	-52.500%
2025-10-23	9.9000	10.0000	9.9000	10.0000	+6.952%	55	537	-52.500%
2025-10-21	9.3500	9.3500	9.3500	9.3500	-0.532%	3	496	-49.198%
2025-10-20	9.1500	9.5300	9.1500	9.4000	+3.867%	3	496	-49.468%
2025-10-17	9.0000	9.0500	9.0000	9.0500	+7.738%	2	497	-47.514%
2025-10-15	8.4000	8.4000	8.4000	8.4000	-1.176%	1	495	-43.452%
2025-10-14	8.4200	8.5000	8.4200	8.5000	+11.549%	11	496	-44.118%
2025-10-13	7.2500	7.8100	7.2000	7.6200	+15.455%	30	494	-37.664%
2025-10-10	8.1000	8.6900	6.6000	6.6000	-22.717%	7	495	-28.030%
2025-10-09	8.7400	8.7400	8.2400	8.5400	-8.172%	21	496	-44.379%
2025-10-08	8.7800	9.3000	8.7800	9.3000	+9.670%	69	484	-48.925%
2025-10-07	9.7000	9.7000	8.4800	8.4800	-12.577%	11	427	-43.986%
2025-10-06	9.2500	9.7000	9.0500	9.7000	+2.646%	79	427	-51.031%
2025-10-03	9.2100	10.0000	9.2100	9.4500	-0.526%	67	366	-49.735%
2025-10-02	9.0200	9.5000	9.0200	9.5000	+14.596%	5	305	-50.000%
2025-09-30	8.4500	8.4500	8.2900	8.2900	+1.098%	3	305	-42.702%
2025-09-29	8.3000	8.3500	8.2000	8.2000	-14.136%	24	304	-42.073%
2025-09-26	9.6000	9.6000	9.5500	9.5500	-2.551%	2	293	-50.262%
2025-09-25	9.8000	9.8000	9.8000	9.8000	-2.488%	1	293	-51.531%
2025-09-23	10.0000	10.0500	10.0000	10.0500	+4.145%	8	292	-52.736%
2025-09-22	9.4000	9.6500	9.4000	9.6500	+10.286%	16	292	-50.777%
2025-09-19	8.7000	8.8500	8.7000	8.7500	-2.235%	13	285	-45.714%
2025-09-18	8.8000	9.2000	8.8000	8.9500	+18.543%	6	281	-46.927%
2025-09-16	7.1500	7.5500	7.0000	7.5500	+17.969%	17	279	-37.086%
2025-09-15	6.4000	6.4500	6.4000	6.4000	+4.065%	12	268	-25.781%
2025-09-11	6.1500	6.1500	6.1500	6.1500	+7.895%	1	261	-22.764%
2025-09-08	5.7500	5.7500	5.7000	5.7000	0.000%	10	261	-16.667%
2025-09-05	5.6000	5.7000	5.6000	5.7000	+4.587%	3	261	-16.667%
2025-08-22	5.5200	5.5200	5.4500	5.4500	+9.000%	7	261	-12.844%
2025-08-20	5.0000	5.0000	5.0000	5.0000	-10.714%	1	254	-5.000%
2025-08-15	5.6000	5.6000	5.6000	5.6000	+27.273%	1	253	-15.179%
2025-08-12	4.4000	4.4000	4.4000	4.4000	+22.563%	7	253	+7.955%
2025-08-05	3.5500	3.5900	3.5500	3.5900	-10.250%	2	251	+32.312%
2025-07-31	4.0000	4.0000	4.0000	4.0000	-46.309%	1	251	+18.750%
2025-07-23	7.4500	7.4500	7.4500	7.4500	+21.138%	90	251	-36.242%
2025-07-18	6.0000	6.1500	6.0000	6.1500	-2.381%	9	168	-22.764%
2025-07-15	6.7000	6.7000	6.3000	6.3000	-3.077%	8	160	-24.603%
2025-07-14	6.4500	6.5000	6.4500	6.5000	-14.474%	9	155	-26.923%
2025-07-11	7.6000	7.6000	7.6000	7.6000	-6.173%	67	155	-37.500%
2025-07-09	8.1000	8.1500	8.0000	8.1000	-12.903%	88	91	-41.358%
2025-06-10	9.3000	9.3000	9.3000	9.3000	0.000%	3	3	-48.925%