Dark

QCOM20260918C240
QCOM Sep 18 2026 240.00 Call (QCOM260918C00240000)
option OPRA

EOD

Jul 27, 2026

1.78-2.198%(-0.04)2,739

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.0000	2.0000	1.5400	1.7800	-2.198%	2,739	4,758	0.000%
2026-07-24	2.2800	2.2800	1.7000	1.8200	-21.212%	26	2,165	-2.198%
2026-07-23	3.1600	3.1600	2.3100	2.3100	-35.833%	148	2,168	-22.944%
2026-07-22	3.1000	3.9500	3.1000	3.6000	+7.463%	732	2,132	-50.556%
2026-07-21	3.8000	3.8000	3.0500	3.3500	+7.029%	64	1,566	-46.866%
2026-07-20	3.0500	3.3500	3.0000	3.1300	-3.692%	22	1,514	-43.131%
2026-07-17	2.6400	3.2500	2.4300	3.2500	+8.333%	41	1,504	-45.231%
2026-07-16	3.8000	3.8000	3.0000	3.0000	-32.584%	55	1,501	-40.667%
2026-07-15	4.7000	4.7000	4.1500	4.4500	-11.531%	142	1,495	-60.000%
2026-07-14	7.1500	7.1500	4.9500	5.0300	-14.310%	82	1,457	-64.612%
2026-07-13	6.6200	6.7000	5.8700	5.8700	-21.838%	575	1,511	-69.676%
2026-07-10	8.0000	8.0000	7.1300	7.5100	-13.179%	78	1,175	-76.298%
2026-07-09	9.4500	10.2500	8.6500	8.6500	+9.772%	42	1,238	-79.422%
2026-07-08	7.0500	8.0000	6.9900	7.8800	+15.882%	10	1,247	-77.411%
2026-07-07	7.4300	7.4300	6.3200	6.8000	-21.387%	29	1,247	-73.824%
2026-07-06	7.0000	8.6500	7.0000	8.6500	+53.097%	54	1,245	-79.422%
2026-07-02	8.0000	8.2000	5.3500	5.6500	-31.013%	71	1,250	-68.496%
2026-07-01	8.6000	10.0000	7.9000	8.1900	-4.211%	378	1,250	-78.266%
2026-06-30	9.4000	10.6000	8.5200	8.5500	-5.733%	274	1,470	-79.181%
2026-06-29	10.1200	10.4500	9.0000	9.0700	-17.545%	82	1,421	-80.375%
2026-06-26	16.3800	16.5500	11.0000	11.0000	-36.084%	28	1,433	-83.818%
2026-06-25	22.2500	22.2500	15.8000	17.2100	+18.690%	47	1,438	-89.657%
2026-06-24	16.3500	16.4400	13.4500	14.5000	-23.118%	118	1,427	-87.724%
2026-06-23	19.6400	19.6400	16.7500	18.8600	-33.615%	207	1,424	-90.562%
2026-06-22	28.8600	33.1100	28.0600	28.4100	-6.913%	89	1,357	-93.735%
2026-06-18	24.2000	31.8600	24.2000	30.5200	+31.269%	92	1,232	-94.168%
2026-06-17	24.6000	24.8000	23.2500	23.2500	-6.174%	64	1,232	-92.344%
2026-06-16	30.9900	31.1500	24.7800	24.7800	-7.017%	6	1,232	-92.817%
2026-06-15	28.6500	28.6500	26.5500	26.6500	+13.986%	19	1,255	-93.321%
2026-06-12	23.5000	25.2500	23.2000	23.3800	+18.140%	67	1,255	-92.387%
2026-06-11	18.2600	19.7900	16.4200	19.7900	+18.503%	45	1,255	-91.006%
2026-06-10	16.9500	16.9500	16.7000	16.7000	-13.247%	6	1,223	-89.341%
2026-06-09	25.3000	25.3700	17.9300	19.2500	-32.692%	22	1,222	-90.753%
2026-06-08	28.3600	29.4700	27.1000	28.6000	-0.694%	28	1,216	-93.776%
2026-06-05	37.1400	37.1400	28.0000	28.8000	-29.515%	28	1,215	-93.819%
2026-06-04	42.6500	42.6500	37.6000	40.8600	-11.367%	83	1,210	-95.644%
2026-06-03	41.5000	50.0500	39.0000	46.1000	+12.302%	65	1,174	-96.139%
2026-06-02	33.0000	43.0000	33.0000	41.0500	+21.882%	68	1,167	-95.664%
2026-06-01	37.4600	38.9500	33.3700	33.6800	-31.405%	586	1,154	-94.715%
2026-05-29	47.4200	52.2800	47.3200	49.1000	+14.800%	25	821	-96.375%
2026-05-28	38.5500	46.7300	37.4500	42.7700	+12.701%	455	836	-95.838%
2026-05-27	45.8600	45.8600	32.9700	37.9500	-18.858%	49	864	-95.310%
2026-05-26	40.0000	50.5000	36.5000	46.7700	+23.730%	83	850	-96.194%
2026-05-22	24.0000	40.5000	24.0000	37.8000	+68.000%	163	855	-95.291%
2026-05-21	19.9500	22.5000	19.2000	22.5000	+23.018%	48	800	-92.089%
2026-05-20	15.0000	18.5000	15.0000	18.2900	+30.178%	44	800	-90.268%
2026-05-19	15.4500	15.4500	12.5700	14.0500	-18.551%	35	788	-87.331%
2026-05-18	19.3000	20.0000	14.0000	17.2500	-6.097%	100	788	-89.681%
2026-05-15	17.5200	20.2000	16.7200	18.3700	+8.698%	88	788	-90.310%
2026-05-14	19.8000	20.2100	16.9000	16.9000	-25.877%	47	774	-89.467%
2026-05-13	25.5000	25.5000	20.4500	22.8000	+8.571%	63	725	-92.193%
2026-05-12	29.5000	29.5000	17.1500	21.0000	-40.239%	64	725	-91.524%
2026-05-11	31.4500	40.5000	31.4500	35.1400	+44.609%	339	725	-94.935%
2026-05-08	20.1300	26.0000	20.1300	24.3000	+65.194%	29	497	-92.675%
2026-05-07	8.6500	25.8800	8.4000	14.7100	+60.414%	305	485	-87.899%
2026-05-06	8.9000	9.9000	7.9200	9.1700	+23.919%	155	518	-80.589%
2026-05-05	4.6000	7.8700	4.6000	7.4000	+146.667%	85	542	-75.946%
2026-05-04	3.4000	3.4500	3.0000	3.0000	-29.245%	50	498	-40.667%
2026-05-01	4.4300	4.5500	3.3500	4.2400	-15.706%	27	456	-58.019%
2026-04-30	4.5500	5.7500	4.2300	5.0300	+146.569%	54	456	-64.612%
2026-04-29	1.8200	2.0400	1.8200	2.0400	+29.114%	2	436	-12.745%
2026-04-28	1.4000	1.5800	1.4000	1.5800	-16.842%	360	435	+12.658%
2026-04-27	2.0800	2.2000	1.9000	1.9000	+48.438%	10	773	-6.316%
2026-04-24	1.2800	1.2800	1.2800	1.2800	+265.714%	8	763	+39.063%
2026-04-21	0.3900	0.3900	0.3500	0.3500	+84.211%	4	768	+408.571%
2026-04-01	0.1900	0.1900	0.1900	0.1900	-9.524%	4	768	+836.842%
2026-03-24	0.2100	0.2100	0.2100	0.2100	-30.000%	2	764	+747.619%
2026-03-20	0.3000	0.3000	0.3000	0.3000	-37.500%	5	764	+493.333%
2026-03-05	0.4800	0.4800	0.4800	0.4800	+20.000%	4	764	+270.833%
2026-02-11	0.6500	0.6500	0.4000	0.4000	-50.000%	3	760	+345.000%
2026-02-05	0.8000	0.8000	0.8000	0.8000	-51.220%	10	759	+122.500%
2026-02-04	1.5000	1.6400	1.5000	1.6400	+9.333%	2	759	+8.537%
2026-02-03	1.5000	1.5000	1.5000	1.5000	-14.286%	4	759	+18.667%
2026-01-29	1.7500	1.7500	1.7500	1.7500	-12.500%	6	755	+1.714%
2026-01-21	1.9600	2.0000	1.9600	2.0000	-0.498%	7	749	-11.000%
2026-01-20	2.4200	2.4200	2.0100	2.0100	-28.214%	2	743	-11.443%
2026-01-16	2.8000	2.8000	2.8000	2.8000	+14.286%	1	743	-36.429%
2026-01-15	2.4500	2.4500	2.4500	2.4500	-6.489%	3	743	-27.347%
2026-01-14	2.7500	2.7500	2.6200	2.6200	-12.667%	2	740	-32.061%
2026-01-13	3.0000	3.0000	3.0000	3.0000	-50.413%	1	739	-40.667%
2026-01-08	6.0500	6.0500	6.0500	6.0500	+2.542%	1	738	-70.579%
2026-01-06	6.1000	6.1000	5.9000	5.9000	+57.333%	154	738	-69.831%
2025-12-31	3.7500	3.7500	3.7500	3.7500	-22.680%	1	594	-52.533%
2025-12-19	5.0000	5.0000	4.8500	4.8500	-15.652%	4	594	-63.299%
2025-12-05	5.7000	5.7500	5.7000	5.7500	+36.905%	2	591	-69.043%
2025-11-26	4.2000	4.2000	4.2000	4.2000	-13.402%	2	587	-57.619%
2025-11-21	4.8500	4.8500	4.8500	4.8500	-3.000%	2	587	-63.299%
2025-11-18	4.3500	5.0000	4.3500	5.0000	-23.077%	6	585	-64.400%
2025-11-17	6.5000	6.5000	6.5000	6.5000	-31.937%	1	581	-72.615%
2025-10-31	9.2000	9.5800	9.2000	9.5500	+11.047%	10	580	-81.361%
2025-10-30	8.8000	8.8000	8.4000	8.6000	-4.972%	4	590	-79.302%
2025-10-29	9.0500	9.0500	9.0500	9.0500	-1.950%	1	586	-80.331%
2025-10-28	9.2000	9.6400	9.1000	9.2300	-23.083%	4	585	-80.715%
2025-10-27	15.5000	15.5000	12.0000	12.0000	+124.299%	5	578	-85.167%
2025-10-24	5.3500	5.3500	5.3500	5.3500	+2.885%	2	578	-66.729%
2025-10-23	5.2000	5.2000	5.2000	5.2000	+8.333%	1	576	-65.769%
2025-10-22	4.8000	4.8000	4.8000	4.8000	+3.226%	5	576	-62.917%
2025-10-17	4.6500	4.6500	4.6500	4.6500	+22.368%	1	571	-61.720%
2025-10-10	3.8500	3.8500	3.8000	3.8000	-21.162%	11	572	-53.158%
2025-10-08	4.8200	4.8200	4.8200	4.8200	-0.619%	1	569	-63.071%
2025-10-07	4.8500	4.8500	4.8500	4.8500	-2.610%	2	569	-63.299%
2025-10-06	5.0000	5.0000	4.9800	4.9800	-0.400%	2	569	-64.257%
2025-10-03	5.0000	5.0000	5.0000	5.0000	+4.822%	2	569	-64.400%
2025-10-02	4.7500	4.7700	4.7500	4.7700	+8.163%	2	567	-62.683%
2025-09-29	4.4100	4.4100	4.4100	4.4100	-19.818%	1	565	-59.637%
2025-09-25	5.8500	5.8500	5.2000	5.5000	-2.135%	56	565	-67.636%
2025-09-24	5.3500	5.6500	5.3500	5.6200	+13.996%	27	542	-68.327%
2025-09-23	4.7000	5.0600	4.7000	4.9300	+21.728%	447	542	-63.895%
2025-09-18	4.0500	4.0500	4.0500	4.0500	+3.846%	1	178	-56.049%
2025-09-17	3.9000	3.9000	3.9000	3.9000	+10.169%	1	178	-54.359%
2025-09-16	3.5400	3.5400	3.5400	3.5400	+42.169%	10	177	-49.718%
2025-09-12	2.4900	2.4900	2.4900	2.4900	-2.734%	10	177	-28.514%
2025-09-10	2.5700	2.5700	2.5600	2.5600	-1.158%	157	167	-30.469%
2025-09-09	2.5900	2.5900	2.5900	2.5900	+9.283%	2	21	-31.274%
2025-09-08	2.3700	2.3700	2.3700	2.3700	+17.910%	8	19	-24.895%
2025-08-01	2.0100	2.0100	2.0100	2.0100	-12.987%	8	14	-11.443%
2025-07-31	2.3100	2.3100	2.3100	2.3100	-17.500%	5	6	-22.944%
2025-07-16	2.8000	2.8000	2.8000	2.8000	0.000%	1	1	-36.429%