Dark

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

EOD

Sep 10, 2026

0.0700+40.000%(+0.0200)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1000	0.1100	0.0700	0.0700	+40.000%	23	2,425	0.000%
2026-09-09	0.1200	0.1200	0.0500	0.0500	-58.333%	2	2,414	+40.000%
2026-09-08	0.1000	0.2800	0.0900	0.1200	+100.000%	42	2,414	-41.667%
2026-09-04	0.0600	0.0600	0.0600	0.0600	+20.000%	5	2,428	+16.667%
2026-09-03	0.0500	0.1200	0.0500	0.0500	-16.667%	23	2,428	+40.000%
2026-09-02	0.0700	0.0700	0.0600	0.0600	-14.286%	4	2,430	+16.667%
2026-09-01	0.0900	0.2300	0.0700	0.0700	-12.500%	23	2,429	0.000%
2026-08-31	0.1200	0.1200	0.0800	0.0800	-42.857%	85	2,437	-12.500%
2026-08-27	0.1400	0.1400	0.1400	0.1400	+180.000%	11	2,431	-50.000%
2026-08-26	0.0700	0.0700	0.0500	0.0500	-16.667%	8	2,442	+40.000%
2026-08-25	0.0900	0.0900	0.0600	0.0600	-40.000%	18	2,442	+16.667%
2026-08-24	0.1000	0.1000	0.0500	0.1000	-9.091%	56	2,439	-30.000%
2026-08-21	0.1400	0.1400	0.1100	0.1100	-15.385%	53	2,433	-36.364%
2026-08-20	0.1800	0.1800	0.1300	0.1300	-55.172%	9	2,421	-46.154%
2026-08-19	0.2900	0.2900	0.2900	0.2900	+81.250%	1	2,423	-75.862%
2026-08-18	0.2100	0.2100	0.1300	0.1600	-15.789%	9	2,424	-56.250%
2026-08-17	0.1900	0.3000	0.1900	0.1900	-13.636%	11	2,426	-63.158%
2026-08-14	0.0700	0.2200	0.0700	0.2200	-40.541%	4	2,423	-68.182%
2026-08-13	0.3500	0.4000	0.3500	0.3700	-36.207%	18	2,427	-81.081%
2026-08-12	0.4900	0.5800	0.2800	0.5800	+75.758%	4	2,422	-87.931%
2026-08-11	0.4800	0.4800	0.3200	0.3300	-41.071%	37	2,422	-78.788%
2026-08-10	0.5600	0.6000	0.5500	0.5600	-36.364%	10	2,425	-87.500%
2026-08-07	0.8000	0.8800	0.6900	0.8800	+25.714%	74	2,432	-92.045%
2026-08-06	0.7000	0.7500	0.6400	0.7000	-1.408%	17	2,433	-90.000%
2026-08-05	0.7200	0.8100	0.7100	0.7100	-43.651%	5	2,445	-90.141%
2026-08-04	0.7500	1.2800	0.7200	1.2600	+180.000%	771	2,442	-94.444%
2026-08-03	0.2400	0.4500	0.2400	0.4500	+9.756%	50	1,984	-84.444%
2026-07-31	0.4200	0.4500	0.4100	0.4100	-25.455%	21	1,970	-82.927%
2026-07-30	0.7100	0.7500	0.5000	0.5500	-47.619%	266	1,973	-87.273%
2026-07-29	1.6000	1.6100	1.0500	1.0500	-37.870%	36	1,992	-93.333%
2026-07-28	2.0100	2.1200	1.6900	1.6900	-31.301%	40	1,999	-95.858%
2026-07-27	2.7200	2.7200	2.0300	2.4600	-3.150%	124	1,983	-97.154%
2026-07-24	3.0500	3.0500	2.2800	2.5400	-15.333%	25	2,024	-97.244%
2026-07-23	4.0500	4.0500	2.9800	3.0000	-35.622%	108	2,030	-97.667%
2026-07-22	4.8500	5.3000	4.6500	4.6600	+10.952%	109	2,034	-98.498%
2026-07-21	4.4300	4.5000	4.2000	4.2000	+3.704%	47	2,032	-98.333%
2026-07-20	4.2500	4.2500	3.7500	4.0500	-5.814%	61	2,053	-98.272%
2026-07-17	3.5200	5.1000	3.2500	4.3000	+7.232%	38	2,072	-98.372%
2026-07-16	4.6900	4.6900	4.0100	4.0100	-23.033%	18	2,060	-98.254%
2026-07-15	6.7500	6.7500	5.1600	5.2100	-17.170%	56	2,055	-98.656%
2026-07-14	6.9500	6.9500	6.1500	6.2900	-15.570%	357	2,042	-98.887%
2026-07-13	8.1400	8.6500	6.9500	7.4500	-19.110%	192	1,758	-99.060%
2026-07-10	9.2600	9.6500	8.8300	9.2100	-12.701%	11	1,885	-99.240%
2026-07-09	11.3200	12.8000	10.3000	10.5500	+8.763%	190	1,884	-99.336%
2026-07-08	8.5000	9.7000	8.4000	9.7000	+20.497%	49	1,747	-99.278%
2026-07-07	7.9800	8.5400	7.8500	8.0500	-19.500%	49	1,748	-99.130%
2026-07-06	8.0400	10.8500	8.0400	10.0000	+36.240%	72	1,770	-99.300%
2026-07-02	9.2000	9.2000	6.4700	7.3400	-24.872%	228	1,807	-99.046%
2026-07-01	9.7400	12.0500	9.7000	9.7700	-2.300%	68	1,807	-99.284%
2026-06-30	11.4500	12.6700	10.0000	10.0000	-9.091%	132	1,790	-99.300%
2026-06-29	12.1000	12.6000	10.8000	11.0000	-9.836%	68	1,817	-99.364%
2026-06-26	18.5000	20.9000	12.0000	12.2000	-39.303%	99	1,813	-99.426%
2026-06-25	25.2100	25.2100	17.5000	20.1000	+25.625%	107	1,821	-99.652%
2026-06-24	18.9000	19.0000	15.4500	16.0000	-23.810%	330	1,833	-99.563%
2026-06-23	23.6500	23.6500	19.1700	21.0000	-31.507%	187	1,728	-99.667%
2026-06-22	32.1000	37.1500	28.4200	30.6600	-8.396%	180	1,607	-99.772%
2026-06-18	28.6600	35.1000	26.9800	33.4700	+27.748%	329	1,421	-99.791%
2026-06-17	28.8700	29.1200	26.0000	26.2000	-4.029%	109	1,421	-99.733%
2026-06-16	34.0000	36.1100	27.2400	27.3000	-8.879%	85	1,421	-99.744%
2026-06-15	28.4500	32.7200	28.4500	29.9600	+10.107%	56	1,418	-99.766%
2026-06-12	24.2700	28.5000	24.2700	27.2100	+21.365%	42	1,418	-99.743%
2026-06-11	19.2500	22.4200	18.7000	22.4200	+18.750%	14	1,418	-99.688%
2026-06-10	22.5200	23.2800	18.6800	18.8800	-15.412%	47	1,414	-99.629%
2026-06-09	28.8000	28.8000	20.5000	22.3200	-26.579%	51	1,413	-99.686%
2026-06-08	31.3500	33.1500	30.2000	30.4000	-1.935%	29	1,414	-99.770%
2026-06-05	39.0000	39.0000	31.0000	31.0000	-32.240%	110	1,427	-99.774%
2026-06-04	44.2000	45.7500	43.0600	45.7500	-9.976%	144	1,435	-99.847%
2026-06-03	46.2000	54.6100	43.3000	50.8200	+12.683%	41	1,408	-99.862%
2026-06-02	39.2400	46.7000	39.2400	45.1000	+22.289%	202	1,420	-99.845%
2026-06-01	40.0500	42.3500	36.3400	36.8800	-28.927%	596	1,411	-99.810%
2026-05-29	58.0000	59.0000	51.2500	51.8900	+9.936%	42	1,324	-99.865%
2026-05-28	41.9000	48.2500	41.0000	47.2000	+14.954%	22	1,316	-99.852%
2026-05-27	41.2000	41.2000	36.0000	41.0600	-21.220%	70	1,315	-99.830%
2026-05-26	42.3400	56.0000	42.0000	52.1200	+20.370%	17	1,287	-99.866%
2026-05-22	30.4200	45.0300	30.4200	43.3000	+73.408%	116	1,281	-99.838%
2026-05-21	20.5000	26.4000	20.3000	24.9700	+22.703%	91	1,288	-99.720%
2026-05-20	18.2300	20.9200	17.5000	20.3500	+11.202%	126	1,288	-99.656%
2026-05-19	15.9500	18.3000	15.6000	18.3000	-8.500%	35	1,238	-99.617%
2026-05-18	21.9500	22.5500	16.1500	20.0000	-4.626%	50	1,238	-99.650%
2026-05-15	20.0100	22.1500	18.8700	20.9700	+8.372%	118	1,238	-99.666%
2026-05-14	20.0000	23.0500	19.3500	19.3500	-24.708%	59	1,217	-99.638%
2026-05-13	25.4000	28.3000	24.2000	25.7000	+7.173%	123	1,198	-99.728%
2026-05-12	35.0000	35.0000	19.5000	23.9800	-40.437%	79	1,198	-99.708%
2026-05-11	46.1200	46.1200	37.4800	40.2600	+45.029%	139	1,198	-99.826%
2026-05-08	22.0000	32.7500	21.8000	27.7600	+54.222%	186	1,200	-99.748%
2026-05-07	9.9000	24.1000	9.8800	18.0000	+60.428%	62	1,169	-99.611%
2026-05-06	12.0000	12.4500	9.6900	11.2200	+25.363%	242	1,151	-99.376%
2026-05-05	4.7000	9.1600	4.6500	8.9500	+148.611%	276	1,169	-99.218%
2026-05-04	4.0000	4.0000	3.6000	3.6000	-32.075%	10	1,160	-98.056%
2026-05-01	5.5500	5.5500	4.2500	5.3000	-8.621%	37	1,168	-98.679%
2026-04-30	3.5000	6.3500	3.5000	5.8000	+132.000%	129	1,168	-98.793%
2026-04-29	2.2000	2.6000	2.1400	2.5000	+21.951%	48	1,135	-97.200%
2026-04-28	1.8300	2.0500	1.8300	2.0500	-10.870%	13	1,125	-96.585%
2026-04-27	2.1800	2.3000	2.1800	2.3000	+48.387%	17	1,125	-96.957%
2026-04-24	1.4900	1.9700	1.2500	1.5500	+318.919%	104	1,110	-95.484%
2026-04-21	0.3700	0.3700	0.3700	0.3700	+2.778%	1	1,099	-81.081%
2026-04-17	0.3600	0.3600	0.3600	0.3600	+125.000%	1	1,099	-80.556%
2026-04-13	0.1600	0.1600	0.1600	0.1600	+1,500.000%	10	1,099	-56.250%
2026-04-10	0.0100	0.0100	0.0100	0.0100	-93.750%	1	1,099	+600.000%
2026-04-06	0.1600	0.1600	0.1600	0.1600	-46.667%	4	1,099	-56.250%
2026-03-24	0.3000	0.3000	0.3000	0.3000	0.000%	9	1,099	-76.667%
2026-03-23	0.4600	0.4600	0.3000	0.3000	-14.286%	37	1,108	-76.667%
2026-03-19	0.3500	0.3500	0.3500	0.3500	-12.500%	5	1,099	-80.000%
2026-03-18	0.4000	0.4000	0.4000	0.4000	+2.564%	5	1,097	-82.500%
2026-03-17	0.3600	0.3900	0.3600	0.3900	-22.000%	12	1,097	-82.051%
2026-03-12	0.5000	0.5000	0.5000	0.5000	-12.281%	8	1,097	-86.000%
2026-03-04	0.5700	0.5700	0.5700	0.5700	-14.925%	6	1,098	-87.719%
2026-03-02	0.7500	0.7500	0.6700	0.6700	-16.250%	11	1,097	-89.552%
2026-02-27	0.8000	0.8000	0.8000	0.8000	-10.112%	3	1,089	-91.250%
2026-02-19	0.7900	0.8900	0.7900	0.8900	-11.000%	2	1,086	-92.135%
2026-02-18	1.0000	1.0000	1.0000	1.0000	0.000%	2	1,086	-93.000%
2026-02-11	1.0500	1.0500	1.0000	1.0000	0.000%	2	1,088	-93.000%
2026-02-10	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,088	-93.000%
2026-02-09	0.6500	1.0500	0.6500	1.0500	+61.538%	14	1,089	-93.333%
2026-02-06	0.6500	0.6500	0.6500	0.6500	-31.579%	2	1,089	-89.231%
2026-02-05	1.7800	1.8000	0.9500	0.9500	-58.696%	38	1,091	-92.632%
2026-02-04	2.2600	2.3000	1.9800	2.3000	+23.656%	6	1,093	-96.957%
2026-02-03	1.9200	1.9200	1.8000	1.8600	-19.828%	7	1,095	-96.237%
2026-01-30	2.1400	2.3200	2.1400	2.3200	+10.476%	2	1,094	-96.983%
2026-01-29	2.1000	2.1000	2.1000	2.1000	-16.335%	7	1,094	-96.667%
2026-01-28	2.1000	2.5100	2.1000	2.5100	+7.265%	5	1,094	-97.211%
2026-01-27	2.4000	2.4000	2.3400	2.3400	+1.739%	2	1,094	-97.009%
2026-01-26	2.3000	2.3000	2.3000	2.3000	-8.000%	1	1,094	-96.957%
2026-01-23	2.6500	2.6500	2.5000	2.5000	-3.846%	3	1,094	-97.200%
2026-01-22	2.6700	2.6800	2.6000	2.6000	-1.141%	4	1,094	-97.308%
2026-01-21	2.5000	2.6300	2.5000	2.6300	+5.200%	8	1,094	-97.338%
2026-01-20	2.4400	2.5000	2.4400	2.5000	-16.667%	9	1,088	-97.200%
2026-01-16	3.1500	3.1500	3.0000	3.0000	-9.091%	7	1,091	-97.667%
2026-01-15	3.3000	3.3000	3.3000	3.3000	-1.198%	1	1,091	-97.879%
2026-01-14	3.5000	3.5700	3.3400	3.3400	-15.443%	7	1,092	-97.904%
2026-01-13	4.0500	4.2500	3.8500	3.9500	-15.054%	12	1,086	-98.228%
2026-01-12	5.0000	5.0000	4.6500	4.6500	-25.000%	6	1,090	-98.495%
2026-01-09	6.0000	6.2000	6.0000	6.2000	-20.918%	2	1,090	-98.871%
2026-01-08	7.9000	7.9000	7.8400	7.8400	+24.444%	13	1,091	-99.107%
2026-01-07	6.6000	6.6000	6.3000	6.3000	-16.556%	4	1,091	-98.889%
2026-01-06	6.8000	7.6500	6.8000	7.5500	+44.359%	42	1,091	-99.073%
2026-01-02	5.2100	5.2300	5.2100	5.2300	+0.577%	2	1,090	-98.662%
2025-12-30	5.2000	5.2000	5.2000	5.2000	-7.143%	10	1,090	-98.654%
2025-12-24	5.6000	5.6000	5.6000	5.6000	-4.274%	5	1,085	-98.750%
2025-12-23	5.8200	5.8500	5.8200	5.8500	+5.405%	2	1,085	-98.803%
2025-12-22	5.7700	5.7700	5.5500	5.5500	-4.310%	3	1,085	-98.739%
2025-12-19	5.8000	5.8000	5.8000	5.8000	-2.848%	1	1,085	-98.793%
2025-12-18	5.9700	5.9700	5.9700	5.9700	-1.322%	1	1,085	-98.827%
2025-12-17	6.5000	6.5000	6.0500	6.0500	-9.023%	27	1,085	-98.843%
2025-12-16	7.0000	7.0000	6.6500	6.6500	+3.906%	2	1,085	-98.947%
2025-12-09	6.4000	6.4000	6.4000	6.4000	-1.538%	1	1,085	-98.906%
2025-12-05	6.5000	6.5000	6.5000	6.5000	+17.754%	1	1,085	-98.923%
2025-12-01	5.5200	5.5200	5.5200	5.5200	+10.621%	39	1,084	-98.732%
2025-11-26	5.0000	5.0000	4.9900	4.9900	-10.413%	4	1,082	-98.597%
2025-11-24	5.6500	5.6500	5.5700	5.5700	+7.946%	36	1,082	-98.743%
2025-11-21	5.1600	5.1600	5.1600	5.1600	-8.673%	1	1,076	-98.643%
2025-11-18	5.2200	5.9000	5.2200	5.6500	-16.296%	1,251	1,075	-98.761%
2025-11-17	6.7500	6.7500	6.7500	6.7500	-16.357%	7	275	-98.963%
2025-11-10	7.9000	8.0700	7.9000	8.0700	-1.944%	10	268	-99.133%
2025-11-07	8.6000	8.6000	8.2300	8.2300	-12.910%	2	258	-99.149%
2025-11-06	9.7000	9.7000	9.4500	9.4500	-16.593%	3	258	-99.259%
2025-11-05	10.7500	12.1100	10.7500	11.3300	+12.178%	18	258	-99.382%
2025-11-04	10.7000	11.4000	10.1000	10.1000	-13.675%	9	262	-99.307%
2025-11-03	11.5000	11.7000	11.5000	11.7000	+7.339%	2	262	-99.402%
2025-10-29	12.3500	12.3500	10.9000	10.9000	+2.347%	114	262	-99.358%
2025-10-28	11.9500	11.9500	10.6500	10.6500	-24.468%	10	262	-99.343%
2025-10-27	8.5000	22.0000	8.5000	14.1000	+115.267%	68	256	-99.504%
2025-10-23	6.5500	6.5500	6.5500	6.5500	+11.017%	5	256	-98.931%
2025-10-22	5.9000	5.9000	5.9000	5.9000	-1.667%	2	251	-98.814%
2025-10-21	6.0500	6.0500	6.0000	6.0000	+2.564%	5	249	-98.833%
2025-10-20	6.0000	6.0000	5.8500	5.8500	0.000%	30	244	-98.803%
2025-10-17	5.8500	5.8500	5.8500	5.8500	+1.739%	2	242	-98.803%
2025-10-16	5.6000	5.7500	5.6000	5.7500	-1.709%	8	240	-98.783%
2025-10-08	5.9000	5.9000	5.8500	5.8500	-3.306%	35	245	-98.803%
2025-10-07	6.6900	6.6900	6.0500	6.0500	-0.820%	5	212	-98.843%
2025-10-06	5.7500	6.2000	5.7500	6.1000	-9.630%	36	212	-98.852%
2025-10-02	6.7500	6.7500	6.7500	6.7500	+37.755%	1	195	-98.963%
2025-10-01	4.9000	4.9000	4.9000	4.9000	-6.667%	1	196	-98.571%
2025-09-30	5.2500	5.2500	5.2500	5.2500	+2.941%	8	196	-98.667%
2025-09-29	5.5500	5.5500	5.1000	5.1000	-14.286%	29	188	-98.627%
2025-09-26	5.9500	5.9500	5.9500	5.9500	-9.160%	4	169	-98.824%
2025-09-25	6.6000	6.7500	6.5500	6.5500	-7.746%	58	165	-98.931%
2025-09-24	6.8500	7.1000	6.8500	7.1000	+16.393%	6	114	-99.014%
2025-09-23	6.0000	6.1000	6.0000	6.1000	+0.826%	42	108	-98.852%
2025-09-22	6.0000	6.0500	5.9500	6.0500	+12.037%	51	66	-98.843%
2025-09-19	5.4500	5.4500	5.4000	5.4000	+68.750%	11	17	-98.704%
2025-09-05	3.2000	3.2000	3.2000	3.2000	+10.727%	1	7	-97.813%
2025-09-02	2.7900	2.8900	2.7900	2.8900	-18.592%	6	8	-97.578%
2025-08-29	3.5500	3.5500	3.5500	3.5500	+15.260%	1	7	-98.028%
2025-08-13	3.0800	3.0800	3.0800	3.0800	+26.230%	5	7	-97.727%
2025-07-31	2.4400	2.4400	2.4400	2.4400	0.000%	2	2	-97.131%