Dark

QCOM20260918C230
QCOM Sep 18 2026 230.00 Call (QCOM260918C00230000)
option OPRA

EOD

Jul 27, 2026

2.46-3.150%(-0.08)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.7200	2.7200	2.0300	2.4600	-3.150%	124	1,983	0.000%
2026-07-24	3.0500	3.0500	2.2800	2.5400	-15.333%	25	2,024	-3.150%
2026-07-23	4.0500	4.0500	2.9800	3.0000	-35.622%	108	2,030	-18.000%
2026-07-22	4.8500	5.3000	4.6500	4.6600	+10.952%	109	2,034	-47.210%
2026-07-21	4.4300	4.5000	4.2000	4.2000	+3.704%	47	2,032	-41.429%
2026-07-20	4.2500	4.2500	3.7500	4.0500	-5.814%	61	2,053	-39.259%
2026-07-17	3.5200	5.1000	3.2500	4.3000	+7.232%	38	2,072	-42.791%
2026-07-16	4.6900	4.6900	4.0100	4.0100	-23.033%	18	2,060	-38.653%
2026-07-15	6.7500	6.7500	5.1600	5.2100	-17.170%	56	2,055	-52.783%
2026-07-14	6.9500	6.9500	6.1500	6.2900	-15.570%	357	2,042	-60.890%
2026-07-13	8.1400	8.6500	6.9500	7.4500	-19.110%	192	1,758	-66.980%
2026-07-10	9.2600	9.6500	8.8300	9.2100	-12.701%	11	1,885	-73.290%
2026-07-09	11.3200	12.8000	10.3000	10.5500	+8.763%	190	1,884	-76.682%
2026-07-08	8.5000	9.7000	8.4000	9.7000	+20.497%	49	1,747	-74.639%
2026-07-07	7.9800	8.5400	7.8500	8.0500	-19.500%	49	1,748	-69.441%
2026-07-06	8.0400	10.8500	8.0400	10.0000	+36.240%	72	1,770	-75.400%
2026-07-02	9.2000	9.2000	6.4700	7.3400	-24.872%	228	1,807	-66.485%
2026-07-01	9.7400	12.0500	9.7000	9.7700	-2.300%	68	1,807	-74.821%
2026-06-30	11.4500	12.6700	10.0000	10.0000	-9.091%	132	1,790	-75.400%
2026-06-29	12.1000	12.6000	10.8000	11.0000	-9.836%	68	1,817	-77.636%
2026-06-26	18.5000	20.9000	12.0000	12.2000	-39.303%	99	1,813	-79.836%
2026-06-25	25.2100	25.2100	17.5000	20.1000	+25.625%	107	1,821	-87.761%
2026-06-24	18.9000	19.0000	15.4500	16.0000	-23.810%	330	1,833	-84.625%
2026-06-23	23.6500	23.6500	19.1700	21.0000	-31.507%	187	1,728	-88.286%
2026-06-22	32.1000	37.1500	28.4200	30.6600	-8.396%	180	1,607	-91.977%
2026-06-18	28.6600	35.1000	26.9800	33.4700	+27.748%	329	1,421	-92.650%
2026-06-17	28.8700	29.1200	26.0000	26.2000	-4.029%	109	1,421	-90.611%
2026-06-16	34.0000	36.1100	27.2400	27.3000	-8.879%	85	1,421	-90.989%
2026-06-15	28.4500	32.7200	28.4500	29.9600	+10.107%	56	1,418	-91.789%
2026-06-12	24.2700	28.5000	24.2700	27.2100	+21.365%	42	1,418	-90.959%
2026-06-11	19.2500	22.4200	18.7000	22.4200	+18.750%	14	1,418	-89.028%
2026-06-10	22.5200	23.2800	18.6800	18.8800	-15.412%	47	1,414	-86.970%
2026-06-09	28.8000	28.8000	20.5000	22.3200	-26.579%	51	1,413	-88.978%
2026-06-08	31.3500	33.1500	30.2000	30.4000	-1.935%	29	1,414	-91.908%
2026-06-05	39.0000	39.0000	31.0000	31.0000	-32.240%	110	1,427	-92.065%
2026-06-04	44.2000	45.7500	43.0600	45.7500	-9.976%	144	1,435	-94.623%
2026-06-03	46.2000	54.6100	43.3000	50.8200	+12.683%	41	1,408	-95.159%
2026-06-02	39.2400	46.7000	39.2400	45.1000	+22.289%	202	1,420	-94.545%
2026-06-01	40.0500	42.3500	36.3400	36.8800	-28.927%	596	1,411	-93.330%
2026-05-29	58.0000	59.0000	51.2500	51.8900	+9.936%	42	1,324	-95.259%
2026-05-28	41.9000	48.2500	41.0000	47.2000	+14.954%	22	1,316	-94.788%
2026-05-27	41.2000	41.2000	36.0000	41.0600	-21.220%	70	1,315	-94.009%
2026-05-26	42.3400	56.0000	42.0000	52.1200	+20.370%	17	1,287	-95.280%
2026-05-22	30.4200	45.0300	30.4200	43.3000	+73.408%	116	1,281	-94.319%
2026-05-21	20.5000	26.4000	20.3000	24.9700	+22.703%	91	1,288	-90.148%
2026-05-20	18.2300	20.9200	17.5000	20.3500	+11.202%	126	1,288	-87.912%
2026-05-19	15.9500	18.3000	15.6000	18.3000	-8.500%	35	1,238	-86.557%
2026-05-18	21.9500	22.5500	16.1500	20.0000	-4.626%	50	1,238	-87.700%
2026-05-15	20.0100	22.1500	18.8700	20.9700	+8.372%	118	1,238	-88.269%
2026-05-14	20.0000	23.0500	19.3500	19.3500	-24.708%	59	1,217	-87.287%
2026-05-13	25.4000	28.3000	24.2000	25.7000	+7.173%	123	1,198	-90.428%
2026-05-12	35.0000	35.0000	19.5000	23.9800	-40.437%	79	1,198	-89.741%
2026-05-11	46.1200	46.1200	37.4800	40.2600	+45.029%	139	1,198	-93.890%
2026-05-08	22.0000	32.7500	21.8000	27.7600	+54.222%	186	1,200	-91.138%
2026-05-07	9.9000	24.1000	9.8800	18.0000	+60.428%	62	1,169	-86.333%
2026-05-06	12.0000	12.4500	9.6900	11.2200	+25.363%	242	1,151	-78.075%
2026-05-05	4.7000	9.1600	4.6500	8.9500	+148.611%	276	1,169	-72.514%
2026-05-04	4.0000	4.0000	3.6000	3.6000	-32.075%	10	1,160	-31.667%
2026-05-01	5.5500	5.5500	4.2500	5.3000	-8.621%	37	1,168	-53.585%
2026-04-30	3.5000	6.3500	3.5000	5.8000	+132.000%	129	1,168	-57.586%
2026-04-29	2.2000	2.6000	2.1400	2.5000	+21.951%	48	1,135	-1.600%
2026-04-28	1.8300	2.0500	1.8300	2.0500	-10.870%	13	1,125	+20.000%
2026-04-27	2.1800	2.3000	2.1800	2.3000	+48.387%	17	1,125	+6.957%
2026-04-24	1.4900	1.9700	1.2500	1.5500	+318.919%	104	1,110	+58.710%
2026-04-21	0.3700	0.3700	0.3700	0.3700	+2.778%	1	1,099	+564.865%
2026-04-17	0.3600	0.3600	0.3600	0.3600	+125.000%	1	1,099	+583.333%
2026-04-13	0.1600	0.1600	0.1600	0.1600	+1,500.000%	10	1,099	+1,437.500%
2026-04-10	0.0100	0.0100	0.0100	0.0100	-93.750%	1	1,099	+24,500.000%
2026-04-06	0.1600	0.1600	0.1600	0.1600	-46.667%	4	1,099	+1,437.500%
2026-03-24	0.3000	0.3000	0.3000	0.3000	0.000%	9	1,099	+720.000%
2026-03-23	0.4600	0.4600	0.3000	0.3000	-14.286%	37	1,108	+720.000%
2026-03-19	0.3500	0.3500	0.3500	0.3500	-12.500%	5	1,099	+602.857%
2026-03-18	0.4000	0.4000	0.4000	0.4000	+2.564%	5	1,097	+515.000%
2026-03-17	0.3600	0.3900	0.3600	0.3900	-22.000%	12	1,097	+530.769%
2026-03-12	0.5000	0.5000	0.5000	0.5000	-12.281%	8	1,097	+392.000%
2026-03-04	0.5700	0.5700	0.5700	0.5700	-14.925%	6	1,098	+331.579%
2026-03-02	0.7500	0.7500	0.6700	0.6700	-16.250%	11	1,097	+267.164%
2026-02-27	0.8000	0.8000	0.8000	0.8000	-10.112%	3	1,089	+207.500%
2026-02-19	0.7900	0.8900	0.7900	0.8900	-11.000%	2	1,086	+176.404%
2026-02-18	1.0000	1.0000	1.0000	1.0000	0.000%	2	1,086	+146.000%
2026-02-11	1.0500	1.0500	1.0000	1.0000	0.000%	2	1,088	+146.000%
2026-02-10	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,088	+146.000%
2026-02-09	0.6500	1.0500	0.6500	1.0500	+61.538%	14	1,089	+134.286%
2026-02-06	0.6500	0.6500	0.6500	0.6500	-31.579%	2	1,089	+278.462%
2026-02-05	1.7800	1.8000	0.9500	0.9500	-58.696%	38	1,091	+158.947%
2026-02-04	2.2600	2.3000	1.9800	2.3000	+23.656%	6	1,093	+6.957%
2026-02-03	1.9200	1.9200	1.8000	1.8600	-19.828%	7	1,095	+32.258%
2026-01-30	2.1400	2.3200	2.1400	2.3200	+10.476%	2	1,094	+6.034%
2026-01-29	2.1000	2.1000	2.1000	2.1000	-16.335%	7	1,094	+17.143%
2026-01-28	2.1000	2.5100	2.1000	2.5100	+7.265%	5	1,094	-1.992%
2026-01-27	2.4000	2.4000	2.3400	2.3400	+1.739%	2	1,094	+5.128%
2026-01-26	2.3000	2.3000	2.3000	2.3000	-8.000%	1	1,094	+6.957%
2026-01-23	2.6500	2.6500	2.5000	2.5000	-3.846%	3	1,094	-1.600%
2026-01-22	2.6700	2.6800	2.6000	2.6000	-1.141%	4	1,094	-5.385%
2026-01-21	2.5000	2.6300	2.5000	2.6300	+5.200%	8	1,094	-6.464%
2026-01-20	2.4400	2.5000	2.4400	2.5000	-16.667%	9	1,088	-1.600%
2026-01-16	3.1500	3.1500	3.0000	3.0000	-9.091%	7	1,091	-18.000%
2026-01-15	3.3000	3.3000	3.3000	3.3000	-1.198%	1	1,091	-25.455%
2026-01-14	3.5000	3.5700	3.3400	3.3400	-15.443%	7	1,092	-26.347%
2026-01-13	4.0500	4.2500	3.8500	3.9500	-15.054%	12	1,086	-37.722%
2026-01-12	5.0000	5.0000	4.6500	4.6500	-25.000%	6	1,090	-47.097%
2026-01-09	6.0000	6.2000	6.0000	6.2000	-20.918%	2	1,090	-60.323%
2026-01-08	7.9000	7.9000	7.8400	7.8400	+24.444%	13	1,091	-68.622%
2026-01-07	6.6000	6.6000	6.3000	6.3000	-16.556%	4	1,091	-60.952%
2026-01-06	6.8000	7.6500	6.8000	7.5500	+44.359%	42	1,091	-67.417%
2026-01-02	5.2100	5.2300	5.2100	5.2300	+0.577%	2	1,090	-52.964%
2025-12-30	5.2000	5.2000	5.2000	5.2000	-7.143%	10	1,090	-52.692%
2025-12-24	5.6000	5.6000	5.6000	5.6000	-4.274%	5	1,085	-56.071%
2025-12-23	5.8200	5.8500	5.8200	5.8500	+5.405%	2	1,085	-57.949%
2025-12-22	5.7700	5.7700	5.5500	5.5500	-4.310%	3	1,085	-55.676%
2025-12-19	5.8000	5.8000	5.8000	5.8000	-2.848%	1	1,085	-57.586%
2025-12-18	5.9700	5.9700	5.9700	5.9700	-1.322%	1	1,085	-58.794%
2025-12-17	6.5000	6.5000	6.0500	6.0500	-9.023%	27	1,085	-59.339%
2025-12-16	7.0000	7.0000	6.6500	6.6500	+3.906%	2	1,085	-63.008%
2025-12-09	6.4000	6.4000	6.4000	6.4000	-1.538%	1	1,085	-61.563%
2025-12-05	6.5000	6.5000	6.5000	6.5000	+17.754%	1	1,085	-62.154%
2025-12-01	5.5200	5.5200	5.5200	5.5200	+10.621%	39	1,084	-55.435%
2025-11-26	5.0000	5.0000	4.9900	4.9900	-10.413%	4	1,082	-50.701%
2025-11-24	5.6500	5.6500	5.5700	5.5700	+7.946%	36	1,082	-55.835%
2025-11-21	5.1600	5.1600	5.1600	5.1600	-8.673%	1	1,076	-52.326%
2025-11-18	5.2200	5.9000	5.2200	5.6500	-16.296%	1,251	1,075	-56.460%
2025-11-17	6.7500	6.7500	6.7500	6.7500	-16.357%	7	275	-63.556%
2025-11-10	7.9000	8.0700	7.9000	8.0700	-1.944%	10	268	-69.517%
2025-11-07	8.6000	8.6000	8.2300	8.2300	-12.910%	2	258	-70.109%
2025-11-06	9.7000	9.7000	9.4500	9.4500	-16.593%	3	258	-73.968%
2025-11-05	10.7500	12.1100	10.7500	11.3300	+12.178%	18	258	-78.288%
2025-11-04	10.7000	11.4000	10.1000	10.1000	-13.675%	9	262	-75.644%
2025-11-03	11.5000	11.7000	11.5000	11.7000	+7.339%	2	262	-78.974%
2025-10-29	12.3500	12.3500	10.9000	10.9000	+2.347%	114	262	-77.431%
2025-10-28	11.9500	11.9500	10.6500	10.6500	-24.468%	10	262	-76.901%
2025-10-27	8.5000	22.0000	8.5000	14.1000	+115.267%	68	256	-82.553%
2025-10-23	6.5500	6.5500	6.5500	6.5500	+11.017%	5	256	-62.443%
2025-10-22	5.9000	5.9000	5.9000	5.9000	-1.667%	2	251	-58.305%
2025-10-21	6.0500	6.0500	6.0000	6.0000	+2.564%	5	249	-59.000%
2025-10-20	6.0000	6.0000	5.8500	5.8500	0.000%	30	244	-57.949%
2025-10-17	5.8500	5.8500	5.8500	5.8500	+1.739%	2	242	-57.949%
2025-10-16	5.6000	5.7500	5.6000	5.7500	-1.709%	8	240	-57.217%
2025-10-08	5.9000	5.9000	5.8500	5.8500	-3.306%	35	245	-57.949%
2025-10-07	6.6900	6.6900	6.0500	6.0500	-0.820%	5	212	-59.339%
2025-10-06	5.7500	6.2000	5.7500	6.1000	-9.630%	36	212	-59.672%
2025-10-02	6.7500	6.7500	6.7500	6.7500	+37.755%	1	195	-63.556%
2025-10-01	4.9000	4.9000	4.9000	4.9000	-6.667%	1	196	-49.796%
2025-09-30	5.2500	5.2500	5.2500	5.2500	+2.941%	8	196	-53.143%
2025-09-29	5.5500	5.5500	5.1000	5.1000	-14.286%	29	188	-51.765%
2025-09-26	5.9500	5.9500	5.9500	5.9500	-9.160%	4	169	-58.655%
2025-09-25	6.6000	6.7500	6.5500	6.5500	-7.746%	58	165	-62.443%
2025-09-24	6.8500	7.1000	6.8500	7.1000	+16.393%	6	114	-65.352%
2025-09-23	6.0000	6.1000	6.0000	6.1000	+0.826%	42	108	-59.672%
2025-09-22	6.0000	6.0500	5.9500	6.0500	+12.037%	51	66	-59.339%
2025-09-19	5.4500	5.4500	5.4000	5.4000	+68.750%	11	17	-54.444%
2025-09-05	3.2000	3.2000	3.2000	3.2000	+10.727%	1	7	-23.125%
2025-09-02	2.7900	2.8900	2.7900	2.8900	-18.592%	6	8	-14.879%
2025-08-29	3.5500	3.5500	3.5500	3.5500	+15.260%	1	7	-30.704%
2025-08-13	3.0800	3.0800	3.0800	3.0800	+26.230%	5	7	-20.130%
2025-07-31	2.4400	2.4400	2.4400	2.4400	0.000%	2	2	+0.820%