Dark

QCOM20260918C220
QCOM Sep 18 2026 220.00 Call (QCOM260918C00220000)
option OPRA

EOD

Sep 10, 2026

0.1200-14.286%(-0.0200)577

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1200	0.2300	0.0500	0.1200	-14.286%	577	3,245	0.000%
2026-09-09	0.2000	0.3000	0.1000	0.1400	+7.692%	66	2,916	-14.286%
2026-09-08	0.4800	0.6000	0.1000	0.1300	+44.444%	146	2,883	-7.692%
2026-09-04	0.0800	0.0900	0.0700	0.0900	0.000%	6	2,817	+33.333%
2026-09-03	0.0800	0.1000	0.0800	0.0900	-25.000%	90	2,817	+33.333%
2026-09-02	0.2100	0.2100	0.0800	0.1200	-14.286%	70	2,777	0.000%
2026-09-01	0.1300	0.1400	0.0900	0.1400	0.000%	41	2,776	-14.286%
2026-08-31	0.1200	0.1600	0.0800	0.1400	+27.273%	30	2,765	-14.286%
2026-08-28	0.1000	0.1100	0.1000	0.1100	-8.333%	22	2,757	+9.091%
2026-08-27	0.1000	0.1200	0.1000	0.1200	+9.091%	16	2,778	0.000%
2026-08-26	0.1700	0.2100	0.1100	0.1100	-21.429%	21	2,775	+9.091%
2026-08-25	0.1000	0.2400	0.1000	0.1400	+16.667%	15	2,768	-14.286%
2026-08-24	0.1300	0.1700	0.1000	0.1200	-36.842%	25	2,772	0.000%
2026-08-21	0.1700	0.1900	0.1600	0.1900	-5.000%	92	2,790	-36.842%
2026-08-20	0.2400	0.3000	0.2000	0.2000	-9.091%	28	2,782	-40.000%
2026-08-19	0.2300	0.2500	0.2000	0.2200	-35.294%	42	2,781	-45.455%
2026-08-18	0.2200	0.3400	0.1700	0.3400	-33.333%	75	2,760	-64.706%
2026-08-17	0.3900	0.5100	0.3000	0.5100	+30.769%	49	2,810	-76.471%
2026-08-14	0.5600	0.6000	0.3900	0.3900	-29.091%	26	2,808	-69.231%
2026-08-13	0.6500	0.6500	0.5300	0.5500	-1.786%	30	2,807	-78.182%
2026-08-12	0.5500	0.5600	0.4200	0.5600	+12.000%	51	2,817	-78.571%
2026-08-11	0.7700	0.7700	0.4900	0.5000	-36.709%	100	2,826	-76.000%
2026-08-10	1.0600	1.0600	0.7900	0.7900	-34.167%	56	2,819	-84.810%
2026-08-07	1.1700	1.3000	1.0100	1.2000	+20.000%	109	2,834	-90.000%
2026-08-06	0.9500	1.1900	0.9300	1.0000	+1.010%	201	2,803	-88.000%
2026-08-05	1.4000	1.4700	0.9900	0.9900	-42.442%	91	2,821	-87.879%
2026-08-04	0.8400	1.8000	0.8400	1.7200	+152.941%	211	2,807	-93.023%
2026-08-03	0.7700	0.7700	0.3900	0.6800	+11.475%	123	2,731	-82.353%
2026-07-31	0.7200	0.7200	0.6000	0.6100	-19.737%	70	2,715	-80.328%
2026-07-30	1.1900	1.1900	0.7000	0.7600	-53.939%	99	2,766	-84.211%
2026-07-29	2.2800	2.3000	1.6500	1.6500	-36.538%	162	2,701	-92.727%
2026-07-28	2.7500	2.9000	2.3600	2.6000	-23.304%	54	2,668	-95.385%
2026-07-27	3.7000	3.7000	2.8300	3.3900	+5.938%	66	2,660	-96.460%
2026-07-24	4.2100	4.2100	3.0500	3.2000	-21.569%	95	2,601	-96.250%
2026-07-23	5.4000	5.4500	3.9000	4.0800	-34.194%	290	2,592	-97.059%
2026-07-22	5.6000	6.8000	5.6000	6.2000	+11.712%	302	2,643	-98.065%
2026-07-21	6.3000	6.3000	5.3500	5.5500	+5.513%	211	2,432	-97.838%
2026-07-20	5.0300	5.6300	5.0000	5.2600	+12.634%	158	2,450	-97.719%
2026-07-17	4.4100	5.6000	4.0100	4.6700	-6.600%	172	2,431	-97.430%
2026-07-16	6.0000	6.0000	5.0000	5.0000	-29.577%	280	2,425	-97.600%
2026-07-15	8.2000	8.2000	6.5400	7.1000	-7.792%	151	2,492	-98.310%
2026-07-14	8.8000	8.8200	7.7000	7.7000	-11.494%	66	2,488	-98.442%
2026-07-13	10.2500	10.8000	8.6600	8.7000	-25.000%	199	2,513	-98.621%
2026-07-10	11.0700	11.8600	11.0500	11.6000	-9.375%	45	2,694	-98.966%
2026-07-09	13.3000	15.1700	12.2500	12.8000	+8.017%	38	2,666	-99.063%
2026-07-08	10.4800	11.8500	10.2500	11.8500	+13.506%	224	2,665	-98.987%
2026-07-07	10.9500	10.9500	9.7800	10.4400	-12.709%	46	2,650	-98.851%
2026-07-06	11.2000	13.2000	11.0000	11.9600	+33.333%	55	2,639	-98.997%
2026-07-02	11.2000	11.4600	8.0000	8.9700	-22.000%	161	2,630	-98.662%
2026-07-01	12.3600	15.0000	11.4100	11.5000	-4.167%	207	2,630	-98.957%
2026-06-30	14.2000	15.1500	12.0000	12.0000	-9.091%	706	2,607	-99.000%
2026-06-29	15.6500	15.6500	12.6500	13.2000	-12.871%	732	2,541	-99.091%
2026-06-26	20.6200	24.1500	14.0000	15.1500	-34.557%	90	2,018	-99.208%
2026-06-25	29.1400	29.2800	20.3000	23.1500	+28.611%	341	1,995	-99.482%
2026-06-24	22.0000	22.0000	18.0000	18.0000	-24.528%	72	1,908	-99.333%
2026-06-23	25.6500	26.9000	21.8500	23.8500	-30.870%	326	1,926	-99.497%
2026-06-22	37.1100	42.2500	32.0000	34.5000	-9.922%	121	1,793	-99.652%
2026-06-18	31.4600	39.3000	31.4600	38.3000	+32.526%	294	1,767	-99.687%
2026-06-17	31.0000	32.2300	28.9000	28.9000	-8.833%	50	1,767	-99.585%
2026-06-16	38.0000	40.4000	31.7000	31.7000	-6.765%	47	1,767	-99.621%
2026-06-15	34.0000	37.5700	32.9000	34.0000	+13.903%	36	1,757	-99.647%
2026-06-12	27.6500	31.7000	27.6500	29.8500	+14.808%	44	1,757	-99.598%
2026-06-11	22.5200	26.3000	21.5500	26.0000	+23.810%	103	1,757	-99.538%
2026-06-10	25.6000	27.5000	20.8000	21.0000	-21.348%	35	1,801	-99.429%
2026-06-09	34.0000	34.0000	23.6500	26.7000	-18.968%	72	1,792	-99.551%
2026-06-08	34.9900	37.0000	32.9500	32.9500	-8.472%	104	1,760	-99.636%
2026-06-05	40.0000	40.6700	34.6800	36.0000	-29.893%	84	1,758	-99.667%
2026-06-04	49.3000	51.3500	48.4000	51.3500	-9.912%	3	1,747	-99.766%
2026-06-03	52.0000	59.3900	52.0000	57.0000	+11.765%	61	1,746	-99.789%
2026-06-02	42.9500	51.0000	42.9500	51.0000	+24.390%	24	1,724	-99.765%
2026-06-01	46.4500	46.7500	41.0000	41.0000	-29.674%	174	1,731	-99.707%
2026-05-29	60.1400	63.5000	57.0200	58.3000	+11.048%	30	1,729	-99.794%
2026-05-28	45.4900	54.2500	45.4900	52.5000	+16.693%	10	1,741	-99.771%
2026-05-27	47.5200	47.5200	40.2400	44.9900	-17.450%	60	1,742	-99.733%
2026-05-26	47.3800	62.0000	45.7500	54.5000	+17.914%	149	1,741	-99.780%
2026-05-22	34.0000	50.0000	34.0000	46.2200	+61.835%	141	1,653	-99.740%
2026-05-21	25.9500	30.2000	25.2000	28.5600	+18.261%	188	1,650	-99.580%
2026-05-20	22.8000	24.1500	22.1500	24.1500	+21.296%	51	1,650	-99.503%
2026-05-19	18.2500	21.2000	18.2500	19.9100	-13.772%	43	1,653	-99.397%
2026-05-18	25.7800	26.5500	19.5000	23.0900	-3.792%	123	1,653	-99.480%
2026-05-15	22.3000	25.5400	21.7500	24.0000	+5.727%	636	1,653	-99.500%
2026-05-14	25.1500	25.1500	22.0500	22.7000	-22.499%	148	1,423	-99.471%
2026-05-13	30.0500	30.8000	27.6000	29.2900	+5.626%	29	1,373	-99.590%
2026-05-12	37.0000	37.0000	22.5600	27.7300	-38.254%	199	1,373	-99.567%
2026-05-11	43.3000	50.6500	42.3500	44.9100	+43.254%	91	1,373	-99.733%
2026-05-08	25.5000	36.3400	24.7000	31.3500	+55.198%	249	1,316	-99.617%
2026-05-07	12.0000	33.0400	12.0000	20.2000	+50.186%	1,499	1,343	-99.406%
2026-05-06	14.7500	15.0000	11.7500	13.4500	+18.502%	227	1,622	-99.108%
2026-05-05	4.7500	11.3500	4.7500	11.3500	+127.000%	268	1,651	-98.943%
2026-05-04	5.0000	5.3500	4.4500	5.0000	-23.077%	46	1,417	-97.600%
2026-05-01	6.5000	6.9000	5.3500	6.5000	-12.162%	88	1,420	-98.154%
2026-04-30	4.7300	10.2000	4.7000	7.4000	+162.411%	1,143	1,420	-98.378%
2026-04-29	2.8500	2.9000	2.7800	2.8200	+13.710%	27	690	-95.745%
2026-04-28	2.4800	2.4800	2.4800	2.4800	-10.791%	13	704	-95.161%
2026-04-27	3.0000	4.0000	2.6500	2.7800	+30.516%	18	691	-95.683%
2026-04-24	1.3700	2.5900	1.3700	2.1300	+565.625%	17	689	-94.366%
2026-04-14	0.3200	0.3200	0.3200	0.3200	+52.381%	25	686	-62.500%
2026-04-07	0.2100	0.2100	0.2100	0.2100	-27.586%	2	686	-42.857%
2026-04-01	0.2900	0.2900	0.2900	0.2900	-27.500%	4	686	-58.621%
2026-03-31	0.4000	0.4000	0.4000	0.4000	+25.000%	2	686	-70.000%
2026-03-27	0.3200	0.3200	0.3200	0.3200	-20.000%	20	687	-62.500%
2026-03-26	0.4000	0.4000	0.4000	0.4000	-20.000%	25	691	-70.000%
2026-03-17	0.5600	0.5600	0.5000	0.5000	-41.176%	60	691	-76.000%
2026-03-09	0.7000	0.8500	0.7000	0.8500	+4.938%	24	691	-85.882%
2026-03-06	0.8100	0.8200	0.8100	0.8100	+2.532%	33	698	-85.185%
2026-03-05	0.7900	0.7900	0.7900	0.7900	+3.947%	4	665	-84.810%
2026-03-04	0.7600	0.7600	0.7600	0.7600	-10.588%	2	665	-84.211%
2026-03-03	0.7500	0.8700	0.7500	0.8500	+2.410%	32	667	-85.882%
2026-03-02	0.8300	0.8300	0.8300	0.8300	+43.103%	1	657	-85.542%
2026-02-18	0.5800	0.5800	0.5800	0.5800	-56.391%	4	657	-79.310%
2026-02-17	1.3300	1.3300	1.3300	1.3300	+20.909%	5	657	-90.977%
2026-02-11	1.1000	1.1000	1.1000	1.1000	-15.385%	1	662	-89.091%
2026-02-10	1.3000	1.3000	1.3000	1.3000	+1.563%	1	662	-90.769%
2026-02-09	1.2800	1.2800	1.2800	1.2800	0.000%	4	662	-90.625%
2026-02-06	1.1900	1.2800	1.1900	1.2800	-23.353%	6	658	-90.625%
2026-02-05	2.2000	2.2000	1.4300	1.6700	-39.273%	3	663	-92.814%
2026-02-04	3.0000	3.0000	2.7500	2.7500	+18.534%	3	665	-95.636%
2026-02-03	2.3900	2.3900	2.2400	2.3200	-15.018%	13	667	-94.828%
2026-01-30	2.7800	2.7800	2.7300	2.7300	+2.247%	6	666	-95.604%
2026-01-29	2.7700	2.7700	2.6700	2.6700	-8.874%	9	672	-95.506%
2026-01-26	2.9300	2.9300	2.9300	2.9300	-11.212%	6	663	-95.904%
2026-01-21	3.3000	3.3000	3.3000	3.3000	+14.583%	1	659	-96.364%
2026-01-20	3.6000	3.6000	2.8800	2.8800	-25.195%	20	659	-95.833%
2026-01-16	4.0600	4.0600	3.8500	3.8500	-9.412%	30	637	-96.883%
2026-01-15	4.2000	4.2500	4.2000	4.2500	-7.609%	3	637	-97.176%
2026-01-14	4.6000	4.6000	4.6000	4.6000	-8.911%	2	635	-97.391%
2026-01-13	5.5600	5.5600	5.0500	5.0500	-24.627%	3	633	-97.624%
2026-01-12	7.6000	7.6000	6.7000	6.7000	-21.176%	101	633	-98.209%
2026-01-09	7.5000	8.6800	7.5000	8.5000	-11.917%	9	733	-98.588%
2026-01-08	8.0500	9.7000	8.0500	9.6500	0.000%	22	728	-98.756%
2026-01-06	9.0000	10.0000	9.0000	9.6500	+26.309%	198	708	-98.756%
2026-01-05	7.0000	7.7700	7.0000	7.6400	+19.375%	6	569	-98.429%
2026-01-02	6.4000	6.4000	6.4000	6.4000	-3.030%	1	569	-98.125%
2025-12-30	6.5500	6.6000	6.5500	6.6000	+0.763%	34	569	-98.182%
2025-12-29	6.5500	6.5500	6.5500	6.5500	-10.274%	2	569	-98.168%
2025-12-26	7.3000	7.3000	7.3000	7.3000	+1.389%	1	569	-98.356%
2025-12-24	7.2000	7.2000	7.2000	7.2000	-0.690%	1	569	-98.333%
2025-12-17	8.0000	8.0000	7.2500	7.2500	-24.870%	12	569	-98.345%
2025-12-12	9.8000	9.8000	9.6000	9.6500	-11.468%	53	570	-98.756%
2025-12-10	11.7400	11.7400	10.9000	10.9000	+23.864%	11	570	-98.899%
2025-12-05	8.7400	8.8000	8.7300	8.8000	+29.412%	5	560	-98.636%
2025-12-01	6.8500	6.8500	6.8000	6.8000	-1.734%	2	561	-98.235%
2025-11-24	6.7800	6.9200	6.7800	6.9200	+4.690%	72	561	-98.266%
2025-11-21	6.5300	6.6100	6.0100	6.6100	-4.342%	13	624	-98.185%
2025-11-20	6.9100	6.9100	6.9100	6.9100	-9.673%	2	634	-98.263%
2025-11-19	7.6000	7.6500	7.6000	7.6500	+0.658%	4	636	-98.431%
2025-11-18	7.3500	7.6000	7.3500	7.6000	-8.323%	16	634	-98.421%
2025-11-17	8.2500	8.2900	8.2500	8.2900	-21.422%	3	619	-98.552%
2025-11-14	10.0000	10.5500	10.0000	10.5500	+3.431%	5	616	-98.863%
2025-11-11	10.2000	10.2000	10.2000	10.2000	+7.368%	5	610	-98.824%
2025-11-10	9.4500	9.5000	9.4500	9.5000	+1.064%	13	610	-98.737%
2025-11-07	9.5000	9.5000	9.3500	9.4000	-7.753%	12	600	-98.723%
2025-11-06	10.0000	10.1900	10.0000	10.1900	-22.391%	6	600	-98.822%
2025-11-05	13.1300	13.1300	13.1300	13.1300	+12.607%	1	595	-99.086%
2025-11-04	13.0000	13.0000	11.6600	11.6600	-12.659%	4	595	-98.971%
2025-11-03	13.3500	13.3500	13.3500	13.3500	-5.319%	1	595	-99.101%
2025-10-31	14.0500	14.1000	13.8000	14.1000	+14.634%	9	595	-99.149%
2025-10-29	13.7000	13.7000	12.3000	12.3000	-6.677%	20	596	-99.024%
2025-10-28	13.1500	14.1000	13.1500	13.1800	-23.991%	8	586	-99.090%
2025-10-27	10.1000	25.7500	10.1000	17.3400	+112.761%	129	464	-99.308%
2025-10-23	7.8000	8.1500	7.8000	8.1500	+7.237%	28	464	-98.528%
2025-10-22	7.5000	7.6000	7.3000	7.6000	+2.703%	16	457	-98.421%
2025-10-20	7.4000	7.4000	7.4000	7.4000	+9.630%	7	450	-98.378%
2025-10-16	6.9500	6.9500	6.7500	6.7500	+4.651%	12	443	-98.222%
2025-10-13	6.0500	6.4500	6.0500	6.4500	-3.731%	29	432	-98.140%
2025-10-10	6.6500	6.7000	6.6500	6.7000	-2.190%	11	448	-98.209%
2025-10-09	6.8500	6.8500	6.8500	6.8500	-3.385%	10	448	-98.248%
2025-10-07	7.1000	7.1000	7.0900	7.0900	-8.516%	5	438	-98.307%
2025-10-06	7.4000	7.7500	7.4000	7.7500	+0.649%	231	438	-98.452%
2025-10-03	7.7000	7.7000	7.7000	7.7000	+5.479%	46	318	-98.442%
2025-10-02	7.3000	7.3000	7.3000	7.3000	+9.774%	1	317	-98.356%
2025-09-30	6.6500	6.6500	6.6000	6.6500	+1.527%	16	317	-98.195%
2025-09-29	6.6500	6.6500	6.5500	6.5500	-13.816%	36	301	-98.168%
2025-09-26	7.6000	7.6000	7.6000	7.6000	-7.317%	5	267	-98.421%
2025-09-25	8.3500	8.4500	8.2000	8.2000	-5.202%	14	267	-98.537%
2025-09-24	8.6500	8.6500	8.6500	8.6500	+11.613%	8	253	-98.613%
2025-09-23	7.7500	7.7500	7.7500	7.7500	+1.307%	13	245	-98.452%
2025-09-22	7.6500	7.6500	7.6500	7.6500	+10.072%	10	236	-98.431%
2025-09-19	6.7500	6.9500	6.7500	6.9500	+20.870%	15	232	-98.273%
2025-09-16	5.6000	5.7500	5.6000	5.7500	+17.347%	22	217	-97.913%
2025-09-15	4.3800	4.9000	4.3800	4.9000	+6.291%	50	215	-97.551%
2025-09-12	4.6500	4.6500	4.6000	4.6100	+18.814%	25	165	-97.397%
2025-09-03	3.8800	3.8800	3.8800	3.8800	-13.586%	1	144	-96.907%
2025-08-29	4.4900	4.4900	4.4900	4.4900	+23.014%	1	143	-97.327%
2025-08-21	3.6500	3.6500	3.6500	3.6500	-15.899%	1	143	-96.712%
2025-08-18	4.3400	4.3400	4.3400	4.3400	+7.160%	4	142	-97.235%
2025-08-13	3.7300	4.0500	3.7300	4.0500	+24.615%	5	138	-97.037%
2025-08-12	3.2500	3.2500	3.2500	3.2500	+25.483%	4	140	-96.308%
2025-08-08	2.5900	2.5900	2.5900	2.5900	-13.378%	3	140	-95.367%
2025-08-01	2.9900	2.9900	2.9900	2.9900	-50.984%	4	137	-95.987%
2025-07-30	6.1000	6.1000	6.1000	6.1000	+11.517%	1	137	-98.033%
2025-07-29	5.4700	5.7700	5.4700	5.4700	-5.690%	100	137	-97.806%
2025-07-23	5.8000	5.8000	5.8000	5.8000	+4.505%	50	100	-97.931%
2025-07-21	5.6500	5.6500	5.5500	5.5500	+20.652%	9	53	-97.838%
2025-07-18	4.6000	4.6000	4.6000	4.6000	-8.911%	3	62	-97.391%
2025-07-15	5.3500	5.3500	5.0500	5.0500	-12.174%	22	65	-97.624%
2025-07-11	5.7500	5.7500	5.7500	5.7500	-10.853%	1	43	-97.913%
2025-07-09	6.3500	6.4500	6.3000	6.4500	-0.769%	39	42	-98.140%
2025-07-08	6.5000	6.5000	6.5000	6.5000	+2.041%	1	16	-98.154%
2025-06-30	6.4200	6.4500	6.2700	6.3700	+12.743%	10	15	-98.116%
2025-06-23	5.6500	5.6500	5.6500	5.6500	-18.705%	1	15	-97.876%
2025-06-16	7.0500	7.0500	6.9500	6.9500	-7.947%	3	15	-98.273%
2025-06-11	7.5500	7.5500	7.5500	7.5500	+1.342%	1	15	-98.411%
2025-06-10	7.4500	7.4500	7.4500	7.4500	+11.194%	2	16	-98.389%
2025-06-09	6.3000	6.7000	6.3000	6.7000	+28.846%	5	14	-98.209%
2025-06-06	4.2000	5.2000	4.2000	5.2000	0.000%	22	11	-97.692%