Dark

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

EOD

Jul 27, 2026

3.39+5.938%(+0.19)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.7000	3.7000	2.8300	3.3900	+5.938%	66	2,660	0.000%
2026-07-24	4.2100	4.2100	3.0500	3.2000	-21.569%	95	2,601	+5.938%
2026-07-23	5.4000	5.4500	3.9000	4.0800	-34.194%	290	2,592	-16.912%
2026-07-22	5.6000	6.8000	5.6000	6.2000	+11.712%	302	2,643	-45.323%
2026-07-21	6.3000	6.3000	5.3500	5.5500	+5.513%	211	2,432	-38.919%
2026-07-20	5.0300	5.6300	5.0000	5.2600	+12.634%	158	2,450	-35.551%
2026-07-17	4.4100	5.6000	4.0100	4.6700	-6.600%	172	2,431	-27.409%
2026-07-16	6.0000	6.0000	5.0000	5.0000	-29.577%	280	2,425	-32.200%
2026-07-15	8.2000	8.2000	6.5400	7.1000	-7.792%	151	2,492	-52.254%
2026-07-14	8.8000	8.8200	7.7000	7.7000	-11.494%	66	2,488	-55.974%
2026-07-13	10.2500	10.8000	8.6600	8.7000	-25.000%	199	2,513	-61.034%
2026-07-10	11.0700	11.8600	11.0500	11.6000	-9.375%	45	2,694	-70.776%
2026-07-09	13.3000	15.1700	12.2500	12.8000	+8.017%	38	2,666	-73.516%
2026-07-08	10.4800	11.8500	10.2500	11.8500	+13.506%	224	2,665	-71.392%
2026-07-07	10.9500	10.9500	9.7800	10.4400	-12.709%	46	2,650	-67.529%
2026-07-06	11.2000	13.2000	11.0000	11.9600	+33.333%	55	2,639	-71.656%
2026-07-02	11.2000	11.4600	8.0000	8.9700	-22.000%	161	2,630	-62.207%
2026-07-01	12.3600	15.0000	11.4100	11.5000	-4.167%	207	2,630	-70.522%
2026-06-30	14.2000	15.1500	12.0000	12.0000	-9.091%	706	2,607	-71.750%
2026-06-29	15.6500	15.6500	12.6500	13.2000	-12.871%	732	2,541	-74.318%
2026-06-26	20.6200	24.1500	14.0000	15.1500	-34.557%	90	2,018	-77.624%
2026-06-25	29.1400	29.2800	20.3000	23.1500	+28.611%	341	1,995	-85.356%
2026-06-24	22.0000	22.0000	18.0000	18.0000	-24.528%	72	1,908	-81.167%
2026-06-23	25.6500	26.9000	21.8500	23.8500	-30.870%	326	1,926	-85.786%
2026-06-22	37.1100	42.2500	32.0000	34.5000	-9.922%	121	1,793	-90.174%
2026-06-18	31.4600	39.3000	31.4600	38.3000	+32.526%	294	1,767	-91.149%
2026-06-17	31.0000	32.2300	28.9000	28.9000	-8.833%	50	1,767	-88.270%
2026-06-16	38.0000	40.4000	31.7000	31.7000	-6.765%	47	1,767	-89.306%
2026-06-15	34.0000	37.5700	32.9000	34.0000	+13.903%	36	1,757	-90.029%
2026-06-12	27.6500	31.7000	27.6500	29.8500	+14.808%	44	1,757	-88.643%
2026-06-11	22.5200	26.3000	21.5500	26.0000	+23.810%	103	1,757	-86.962%
2026-06-10	25.6000	27.5000	20.8000	21.0000	-21.348%	35	1,801	-83.857%
2026-06-09	34.0000	34.0000	23.6500	26.7000	-18.968%	72	1,792	-87.303%
2026-06-08	34.9900	37.0000	32.9500	32.9500	-8.472%	104	1,760	-89.712%
2026-06-05	40.0000	40.6700	34.6800	36.0000	-29.893%	84	1,758	-90.583%
2026-06-04	49.3000	51.3500	48.4000	51.3500	-9.912%	3	1,747	-93.398%
2026-06-03	52.0000	59.3900	52.0000	57.0000	+11.765%	61	1,746	-94.053%
2026-06-02	42.9500	51.0000	42.9500	51.0000	+24.390%	24	1,724	-93.353%
2026-06-01	46.4500	46.7500	41.0000	41.0000	-29.674%	174	1,731	-91.732%
2026-05-29	60.1400	63.5000	57.0200	58.3000	+11.048%	30	1,729	-94.185%
2026-05-28	45.4900	54.2500	45.4900	52.5000	+16.693%	10	1,741	-93.543%
2026-05-27	47.5200	47.5200	40.2400	44.9900	-17.450%	60	1,742	-92.465%
2026-05-26	47.3800	62.0000	45.7500	54.5000	+17.914%	149	1,741	-93.780%
2026-05-22	34.0000	50.0000	34.0000	46.2200	+61.835%	141	1,653	-92.666%
2026-05-21	25.9500	30.2000	25.2000	28.5600	+18.261%	188	1,650	-88.130%
2026-05-20	22.8000	24.1500	22.1500	24.1500	+21.296%	51	1,650	-85.963%
2026-05-19	18.2500	21.2000	18.2500	19.9100	-13.772%	43	1,653	-82.973%
2026-05-18	25.7800	26.5500	19.5000	23.0900	-3.792%	123	1,653	-85.318%
2026-05-15	22.3000	25.5400	21.7500	24.0000	+5.727%	636	1,653	-85.875%
2026-05-14	25.1500	25.1500	22.0500	22.7000	-22.499%	148	1,423	-85.066%
2026-05-13	30.0500	30.8000	27.6000	29.2900	+5.626%	29	1,373	-88.426%
2026-05-12	37.0000	37.0000	22.5600	27.7300	-38.254%	199	1,373	-87.775%
2026-05-11	43.3000	50.6500	42.3500	44.9100	+43.254%	91	1,373	-92.452%
2026-05-08	25.5000	36.3400	24.7000	31.3500	+55.198%	249	1,316	-89.187%
2026-05-07	12.0000	33.0400	12.0000	20.2000	+50.186%	1,499	1,343	-83.218%
2026-05-06	14.7500	15.0000	11.7500	13.4500	+18.502%	227	1,622	-74.796%
2026-05-05	4.7500	11.3500	4.7500	11.3500	+127.000%	268	1,651	-70.132%
2026-05-04	5.0000	5.3500	4.4500	5.0000	-23.077%	46	1,417	-32.200%
2026-05-01	6.5000	6.9000	5.3500	6.5000	-12.162%	88	1,420	-47.846%
2026-04-30	4.7300	10.2000	4.7000	7.4000	+162.411%	1,143	1,420	-54.189%
2026-04-29	2.8500	2.9000	2.7800	2.8200	+13.710%	27	690	+20.213%
2026-04-28	2.4800	2.4800	2.4800	2.4800	-10.791%	13	704	+36.694%
2026-04-27	3.0000	4.0000	2.6500	2.7800	+30.516%	18	691	+21.942%
2026-04-24	1.3700	2.5900	1.3700	2.1300	+565.625%	17	689	+59.155%
2026-04-14	0.3200	0.3200	0.3200	0.3200	+52.381%	25	686	+959.375%
2026-04-07	0.2100	0.2100	0.2100	0.2100	-27.586%	2	686	+1,514.286%
2026-04-01	0.2900	0.2900	0.2900	0.2900	-27.500%	4	686	+1,068.966%
2026-03-31	0.4000	0.4000	0.4000	0.4000	+25.000%	2	686	+747.500%
2026-03-27	0.3200	0.3200	0.3200	0.3200	-20.000%	20	687	+959.375%
2026-03-26	0.4000	0.4000	0.4000	0.4000	-20.000%	25	691	+747.500%
2026-03-17	0.5600	0.5600	0.5000	0.5000	-41.176%	60	691	+578.000%
2026-03-09	0.7000	0.8500	0.7000	0.8500	+4.938%	24	691	+298.824%
2026-03-06	0.8100	0.8200	0.8100	0.8100	+2.532%	33	698	+318.519%
2026-03-05	0.7900	0.7900	0.7900	0.7900	+3.947%	4	665	+329.114%
2026-03-04	0.7600	0.7600	0.7600	0.7600	-10.588%	2	665	+346.053%
2026-03-03	0.7500	0.8700	0.7500	0.8500	+2.410%	32	667	+298.824%
2026-03-02	0.8300	0.8300	0.8300	0.8300	+43.103%	1	657	+308.434%
2026-02-18	0.5800	0.5800	0.5800	0.5800	-56.391%	4	657	+484.483%
2026-02-17	1.3300	1.3300	1.3300	1.3300	+20.909%	5	657	+154.887%
2026-02-11	1.1000	1.1000	1.1000	1.1000	-15.385%	1	662	+208.182%
2026-02-10	1.3000	1.3000	1.3000	1.3000	+1.563%	1	662	+160.769%
2026-02-09	1.2800	1.2800	1.2800	1.2800	0.000%	4	662	+164.844%
2026-02-06	1.1900	1.2800	1.1900	1.2800	-23.353%	6	658	+164.844%
2026-02-05	2.2000	2.2000	1.4300	1.6700	-39.273%	3	663	+102.994%
2026-02-04	3.0000	3.0000	2.7500	2.7500	+18.534%	3	665	+23.273%
2026-02-03	2.3900	2.3900	2.2400	2.3200	-15.018%	13	667	+46.121%
2026-01-30	2.7800	2.7800	2.7300	2.7300	+2.247%	6	666	+24.176%
2026-01-29	2.7700	2.7700	2.6700	2.6700	-8.874%	9	672	+26.966%
2026-01-26	2.9300	2.9300	2.9300	2.9300	-11.212%	6	663	+15.700%
2026-01-21	3.3000	3.3000	3.3000	3.3000	+14.583%	1	659	+2.727%
2026-01-20	3.6000	3.6000	2.8800	2.8800	-25.195%	20	659	+17.708%
2026-01-16	4.0600	4.0600	3.8500	3.8500	-9.412%	30	637	-11.948%
2026-01-15	4.2000	4.2500	4.2000	4.2500	-7.609%	3	637	-20.235%
2026-01-14	4.6000	4.6000	4.6000	4.6000	-8.911%	2	635	-26.304%
2026-01-13	5.5600	5.5600	5.0500	5.0500	-24.627%	3	633	-32.871%
2026-01-12	7.6000	7.6000	6.7000	6.7000	-21.176%	101	633	-49.403%
2026-01-09	7.5000	8.6800	7.5000	8.5000	-11.917%	9	733	-60.118%
2026-01-08	8.0500	9.7000	8.0500	9.6500	0.000%	22	728	-64.870%
2026-01-06	9.0000	10.0000	9.0000	9.6500	+26.309%	198	708	-64.870%
2026-01-05	7.0000	7.7700	7.0000	7.6400	+19.375%	6	569	-55.628%
2026-01-02	6.4000	6.4000	6.4000	6.4000	-3.030%	1	569	-47.031%
2025-12-30	6.5500	6.6000	6.5500	6.6000	+0.763%	34	569	-48.636%
2025-12-29	6.5500	6.5500	6.5500	6.5500	-10.274%	2	569	-48.244%
2025-12-26	7.3000	7.3000	7.3000	7.3000	+1.389%	1	569	-53.562%
2025-12-24	7.2000	7.2000	7.2000	7.2000	-0.690%	1	569	-52.917%
2025-12-17	8.0000	8.0000	7.2500	7.2500	-24.870%	12	569	-53.241%
2025-12-12	9.8000	9.8000	9.6000	9.6500	-11.468%	53	570	-64.870%
2025-12-10	11.7400	11.7400	10.9000	10.9000	+23.864%	11	570	-68.899%
2025-12-05	8.7400	8.8000	8.7300	8.8000	+29.412%	5	560	-61.477%
2025-12-01	6.8500	6.8500	6.8000	6.8000	-1.734%	2	561	-50.147%
2025-11-24	6.7800	6.9200	6.7800	6.9200	+4.690%	72	561	-51.012%
2025-11-21	6.5300	6.6100	6.0100	6.6100	-4.342%	13	624	-48.714%
2025-11-20	6.9100	6.9100	6.9100	6.9100	-9.673%	2	634	-50.941%
2025-11-19	7.6000	7.6500	7.6000	7.6500	+0.658%	4	636	-55.686%
2025-11-18	7.3500	7.6000	7.3500	7.6000	-8.323%	16	634	-55.395%
2025-11-17	8.2500	8.2900	8.2500	8.2900	-21.422%	3	619	-59.107%
2025-11-14	10.0000	10.5500	10.0000	10.5500	+3.431%	5	616	-67.867%
2025-11-11	10.2000	10.2000	10.2000	10.2000	+7.368%	5	610	-66.765%
2025-11-10	9.4500	9.5000	9.4500	9.5000	+1.064%	13	610	-64.316%
2025-11-07	9.5000	9.5000	9.3500	9.4000	-7.753%	12	600	-63.936%
2025-11-06	10.0000	10.1900	10.0000	10.1900	-22.391%	6	600	-66.732%
2025-11-05	13.1300	13.1300	13.1300	13.1300	+12.607%	1	595	-74.181%
2025-11-04	13.0000	13.0000	11.6600	11.6600	-12.659%	4	595	-70.926%
2025-11-03	13.3500	13.3500	13.3500	13.3500	-5.319%	1	595	-74.607%
2025-10-31	14.0500	14.1000	13.8000	14.1000	+14.634%	9	595	-75.957%
2025-10-29	13.7000	13.7000	12.3000	12.3000	-6.677%	20	596	-72.439%
2025-10-28	13.1500	14.1000	13.1500	13.1800	-23.991%	8	586	-74.279%
2025-10-27	10.1000	25.7500	10.1000	17.3400	+112.761%	129	464	-80.450%
2025-10-23	7.8000	8.1500	7.8000	8.1500	+7.237%	28	464	-58.405%
2025-10-22	7.5000	7.6000	7.3000	7.6000	+2.703%	16	457	-55.395%
2025-10-20	7.4000	7.4000	7.4000	7.4000	+9.630%	7	450	-54.189%
2025-10-16	6.9500	6.9500	6.7500	6.7500	+4.651%	12	443	-49.778%
2025-10-13	6.0500	6.4500	6.0500	6.4500	-3.731%	29	432	-47.442%
2025-10-10	6.6500	6.7000	6.6500	6.7000	-2.190%	11	448	-49.403%
2025-10-09	6.8500	6.8500	6.8500	6.8500	-3.385%	10	448	-50.511%
2025-10-07	7.1000	7.1000	7.0900	7.0900	-8.516%	5	438	-52.186%
2025-10-06	7.4000	7.7500	7.4000	7.7500	+0.649%	231	438	-56.258%
2025-10-03	7.7000	7.7000	7.7000	7.7000	+5.479%	46	318	-55.974%
2025-10-02	7.3000	7.3000	7.3000	7.3000	+9.774%	1	317	-53.562%
2025-09-30	6.6500	6.6500	6.6000	6.6500	+1.527%	16	317	-49.023%
2025-09-29	6.6500	6.6500	6.5500	6.5500	-13.816%	36	301	-48.244%
2025-09-26	7.6000	7.6000	7.6000	7.6000	-7.317%	5	267	-55.395%
2025-09-25	8.3500	8.4500	8.2000	8.2000	-5.202%	14	267	-58.659%
2025-09-24	8.6500	8.6500	8.6500	8.6500	+11.613%	8	253	-60.809%
2025-09-23	7.7500	7.7500	7.7500	7.7500	+1.307%	13	245	-56.258%
2025-09-22	7.6500	7.6500	7.6500	7.6500	+10.072%	10	236	-55.686%
2025-09-19	6.7500	6.9500	6.7500	6.9500	+20.870%	15	232	-51.223%
2025-09-16	5.6000	5.7500	5.6000	5.7500	+17.347%	22	217	-41.043%
2025-09-15	4.3800	4.9000	4.3800	4.9000	+6.291%	50	215	-30.816%
2025-09-12	4.6500	4.6500	4.6000	4.6100	+18.814%	25	165	-26.464%
2025-09-03	3.8800	3.8800	3.8800	3.8800	-13.586%	1	144	-12.629%
2025-08-29	4.4900	4.4900	4.4900	4.4900	+23.014%	1	143	-24.499%
2025-08-21	3.6500	3.6500	3.6500	3.6500	-15.899%	1	143	-7.123%
2025-08-18	4.3400	4.3400	4.3400	4.3400	+7.160%	4	142	-21.889%
2025-08-13	3.7300	4.0500	3.7300	4.0500	+24.615%	5	138	-16.296%
2025-08-12	3.2500	3.2500	3.2500	3.2500	+25.483%	4	140	+4.308%
2025-08-08	2.5900	2.5900	2.5900	2.5900	-13.378%	3	140	+30.888%
2025-08-01	2.9900	2.9900	2.9900	2.9900	-50.984%	4	137	+13.378%
2025-07-30	6.1000	6.1000	6.1000	6.1000	+11.517%	1	137	-44.426%
2025-07-29	5.4700	5.7700	5.4700	5.4700	-5.690%	100	137	-38.026%
2025-07-23	5.8000	5.8000	5.8000	5.8000	+4.505%	50	100	-41.552%
2025-07-21	5.6500	5.6500	5.5500	5.5500	+20.652%	9	53	-38.919%
2025-07-18	4.6000	4.6000	4.6000	4.6000	-8.911%	3	62	-26.304%
2025-07-15	5.3500	5.3500	5.0500	5.0500	-12.174%	22	65	-32.871%
2025-07-11	5.7500	5.7500	5.7500	5.7500	-10.853%	1	43	-41.043%
2025-07-09	6.3500	6.4500	6.3000	6.4500	-0.769%	39	42	-47.442%
2025-07-08	6.5000	6.5000	6.5000	6.5000	+2.041%	1	16	-47.846%
2025-06-30	6.4200	6.4500	6.2700	6.3700	+12.743%	10	15	-46.782%
2025-06-23	5.6500	5.6500	5.6500	5.6500	-18.705%	1	15	-40.000%
2025-06-16	7.0500	7.0500	6.9500	6.9500	-7.947%	3	15	-51.223%
2025-06-11	7.5500	7.5500	7.5500	7.5500	+1.342%	1	15	-55.099%
2025-06-10	7.4500	7.4500	7.4500	7.4500	+11.194%	2	16	-54.497%
2025-06-09	6.3000	6.7000	6.3000	6.7000	+28.846%	5	14	-49.403%
2025-06-06	4.2000	5.2000	4.2000	5.2000	0.000%	22	11	-34.808%