Dark

QCOM20260918C250
QCOM Sep 18 2026 250.00 Call (QCOM260918C00250000)
option OPRA

EOD

Jul 27, 2026

1.32-5.714%(-0.08)649

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.5000	1.6000	1.0400	1.3200	-5.714%	649	7,079	0.000%
2026-07-24	1.8000	1.8000	1.3700	1.4000	-20.455%	73	7,048	-5.714%
2026-07-23	2.5000	2.5000	1.7500	1.7600	-36.462%	47	7,024	-25.000%
2026-07-22	2.4000	3.2000	2.2400	2.7700	+4.135%	268	7,037	-52.347%
2026-07-21	2.4000	2.7500	2.4000	2.6600	+6.400%	72	7,052	-50.376%
2026-07-20	2.5300	2.6400	2.2200	2.5000	-3.846%	278	7,020	-47.200%
2026-07-17	2.1200	2.6000	1.8800	2.6000	+15.556%	162	6,828	-49.231%
2026-07-16	2.8800	2.9200	2.2500	2.2500	-29.688%	88	6,757	-41.333%
2026-07-15	4.1000	4.1000	3.2000	3.2000	-20.988%	77	6,755	-58.750%
2026-07-14	5.5000	5.5000	3.9000	4.0500	-10.200%	68	6,731	-67.407%
2026-07-13	5.4500	5.5000	4.5000	4.5100	-25.822%	201	6,715	-70.732%
2026-07-10	6.4500	6.8500	5.7000	6.0800	-11.884%	52	6,656	-78.289%
2026-07-09	7.7900	8.5500	6.8000	6.9000	+7.813%	271	6,672	-80.870%
2026-07-08	5.7000	6.4000	5.5500	6.4000	+20.075%	96	6,708	-79.375%
2026-07-07	5.6100	6.4000	5.1500	5.3300	-21.270%	163	6,716	-75.235%
2026-07-06	5.2500	7.3500	5.2500	6.7700	+40.748%	278	6,717	-80.502%
2026-07-02	6.2700	6.7000	4.3000	4.8100	-31.773%	424	6,937	-72.557%
2026-07-01	6.7500	8.5100	6.5000	7.0500	-1.399%	272	6,937	-81.277%
2026-06-30	7.6500	8.8000	7.0000	7.1500	-6.536%	346	6,830	-81.538%
2026-06-29	9.7000	10.2500	7.3500	7.6500	-15.000%	942	6,712	-82.745%
2026-06-26	13.2900	15.4000	7.9000	9.0000	-38.776%	600	6,934	-85.333%
2026-06-25	19.0000	19.0000	13.0000	14.7000	+20.492%	668	6,844	-91.020%
2026-06-24	14.2500	14.6000	11.2000	12.2000	-22.589%	704	6,777	-89.180%
2026-06-23	18.0000	18.9500	14.6000	15.7600	-35.410%	128	6,691	-91.624%
2026-06-22	22.0000	30.1600	21.9200	24.4000	-9.630%	248	6,654	-94.590%
2026-06-18	21.3000	28.3800	20.5000	27.0000	+37.615%	143	6,619	-95.111%
2026-06-17	23.1600	23.1600	19.6200	19.6200	-3.587%	148	6,619	-93.272%
2026-06-16	25.6000	28.1000	20.3500	20.3500	-11.522%	139	6,619	-93.514%
2026-06-15	23.2000	25.8500	23.0000	23.0000	+10.577%	169	6,595	-94.261%
2026-06-12	17.8500	22.5000	17.8500	20.8000	+16.201%	266	6,595	-93.654%
2026-06-11	14.2000	17.9000	14.2000	17.9000	+24.306%	157	6,595	-92.626%
2026-06-10	16.4500	18.4000	14.2000	14.4000	-19.192%	44	6,510	-90.833%
2026-06-09	22.9800	22.9800	14.6000	17.8200	-27.561%	241	6,507	-92.593%
2026-06-08	26.1000	26.2500	24.0000	24.6000	-4.094%	76	6,428	-94.634%
2026-06-05	33.0000	33.0000	24.6000	25.6500	-30.863%	181	6,399	-94.854%
2026-06-04	40.9900	40.9900	34.0000	37.1000	-10.710%	103	6,436	-96.442%
2026-06-03	33.0000	46.0000	33.0000	41.5500	+11.364%	168	6,396	-96.823%
2026-06-02	29.5000	38.5000	28.4500	37.3100	+21.689%	209	6,452	-96.462%
2026-06-01	33.0000	35.0000	28.7500	30.6600	-29.840%	242	6,429	-95.695%
2026-05-29	42.9700	50.0000	42.3000	43.7000	+11.793%	189	6,428	-96.979%
2026-05-28	35.0000	43.0000	33.0000	39.0900	+15.822%	960	6,439	-96.623%
2026-05-27	41.8700	41.9800	29.4000	33.7500	-23.156%	912	6,439	-96.089%
2026-05-26	36.0000	48.3800	33.1600	43.9200	+29.596%	377	6,021	-96.995%
2026-05-22	21.0000	36.6200	20.0500	33.8900	+78.368%	1,835	7,259	-96.105%
2026-05-21	15.7000	20.9000	15.0000	19.0000	+21.173%	1,307	7,440	-93.053%
2026-05-20	13.0000	16.5000	13.0000	15.6800	+20.615%	913	7,440	-91.582%
2026-05-19	12.5000	14.0000	10.5000	13.0000	-13.333%	430	6,506	-89.846%
2026-05-18	16.7500	18.5000	12.5500	15.0000	-6.832%	51	6,506	-91.200%
2026-05-15	15.7500	16.6300	14.3200	16.1000	+10.653%	345	6,506	-91.801%
2026-05-14	16.0000	17.7500	14.5500	14.5500	-27.177%	1,026	6,571	-90.928%
2026-05-13	19.6400	22.4000	18.1700	19.9800	+7.477%	469	5,899	-93.393%
2026-05-12	29.0500	29.0500	15.1000	18.5900	-43.150%	457	5,899	-92.899%
2026-05-11	32.6000	38.0000	30.3500	32.7000	+56.459%	989	5,899	-95.963%
2026-05-08	16.2700	25.6000	15.6200	20.9000	+59.542%	3,000	5,836	-93.684%
2026-05-07	6.8500	22.5000	6.6000	13.1000	+72.368%	905	4,870	-89.924%
2026-05-06	8.5000	8.6000	6.4000	7.6000	+20.827%	723	4,928	-82.632%
2026-05-05	2.3000	6.6000	2.3000	6.2900	+137.358%	704	4,740	-79.014%
2026-05-04	3.7500	3.7900	2.3000	2.6500	-24.286%	183	4,824	-50.189%
2026-05-01	3.6400	3.8000	2.7400	3.5000	-10.256%	491	4,400	-62.286%
2026-04-30	2.1500	5.4000	1.7500	3.9000	+122.857%	411	4,400	-66.154%
2026-04-29	1.4800	1.7500	1.4700	1.7500	+40.000%	192	4,431	-24.571%
2026-04-28	1.1900	1.4200	1.1900	1.2500	-21.875%	12	4,269	+5.600%
2026-04-27	1.7600	1.7600	1.6000	1.6000	+39.130%	6	4,274	-17.500%
2026-04-24	0.7600	1.1500	0.7400	1.1500	+666.667%	104	4,272	+14.783%
2026-04-17	0.1500	0.1500	0.1500	0.1500	+50.000%	1	4,325	+780.000%
2026-04-15	0.2000	0.2000	0.1000	0.1000	+900.000%	8	4,326	+1,220.000%
2026-04-10	0.0100	0.0100	0.0100	0.0100	-92.308%	7	4,318	+13,100.000%
2026-04-08	0.1300	0.1300	0.1300	0.1300	+85.714%	15	4,325	+915.385%
2026-04-06	0.0700	0.0700	0.0700	0.0700	-61.111%	4	4,325	+1,785.714%
2026-03-30	0.1800	0.1800	0.1800	0.1800	-10.000%	2	4,321	+633.333%
2026-03-24	0.1500	0.2000	0.1500	0.2000	-9.091%	2	4,321	+560.000%
2026-03-23	0.3500	0.3500	0.2200	0.2200	-33.333%	15	4,321	+500.000%
2026-03-19	0.3300	0.3300	0.3300	0.3300	+17.857%	10	4,306	+300.000%
2026-03-17	0.2800	0.2800	0.2800	0.2800	-6.667%	3	4,296	+371.429%
2026-03-16	0.3000	0.3000	0.3000	0.3000	0.000%	10	4,293	+340.000%
2026-03-04	0.3000	0.3000	0.3000	0.3000	-31.818%	5	4,283	+340.000%
2026-03-02	0.4400	0.4400	0.4400	0.4400	-13.725%	1	4,278	+200.000%
2026-02-24	0.5100	0.5100	0.5100	0.5100	0.000%	1	4,277	+158.824%
2026-02-19	0.5100	0.5100	0.5100	0.5100	-19.048%	3	4,278	+158.824%
2026-02-13	0.6300	0.6300	0.6300	0.6300	+3.279%	5	4,276	+109.524%
2026-02-12	0.6500	0.6500	0.6100	0.6100	-6.154%	51	4,276	+116.393%
2026-02-09	0.6500	0.6500	0.6500	0.6500	0.000%	6	4,226	+103.077%
2026-02-06	0.5500	0.6500	0.5500	0.6500	-15.584%	2	4,220	+103.077%
2026-02-05	0.6500	0.7700	0.6100	0.7700	-46.897%	144	4,219	+71.429%
2026-02-04	1.2200	1.4500	1.2200	1.4500	+21.849%	312	4,331	-8.966%
2026-02-03	1.0200	1.2400	1.0200	1.1900	-20.667%	7	4,627	+10.924%
2026-02-02	1.5000	1.5000	1.5000	1.5000	+5.634%	3	4,623	-12.000%
2026-01-29	1.4200	1.4200	1.4200	1.4200	-2.069%	7	4,620	-7.042%
2026-01-28	1.4500	1.4500	1.4500	1.4500	+3.571%	2	4,613	-8.966%
2026-01-26	1.5800	1.5800	1.4000	1.4000	-17.647%	102	4,611	-5.714%
2026-01-22	1.8000	1.8000	1.7000	1.7000	+9.677%	7	4,509	-22.353%
2026-01-21	1.6000	1.6000	1.5500	1.5500	-16.216%	21	4,504	-14.839%
2026-01-16	2.1200	2.1200	1.8500	1.8500	-12.322%	2	4,489	-28.649%
2026-01-15	2.1000	2.1100	2.0500	2.1100	-4.091%	302	4,489	-37.441%
2026-01-14	2.4500	2.4500	2.0700	2.2000	-9.091%	29	4,788	-40.000%
2026-01-13	2.9000	2.9000	2.4000	2.4200	-16.552%	4	4,769	-45.455%
2026-01-12	2.9000	2.9000	2.9000	2.9000	-32.558%	1	4,767	-54.483%
2026-01-09	4.4000	4.4000	4.3000	4.3000	-9.474%	4	4,766	-69.302%
2026-01-06	4.1500	4.7700	4.1500	4.7500	+38.889%	21	4,762	-72.211%
2026-01-05	3.4200	3.4200	3.4200	3.4200	+6.875%	3	4,762	-61.404%
2026-01-02	3.2000	3.2000	3.2000	3.2000	+9.589%	1	4,762	-58.750%
2025-12-31	3.0000	3.0000	2.9000	2.9200	-7.302%	19	4,777	-54.795%
2025-12-30	3.1500	3.1500	3.1500	3.1500	+3.279%	3	4,777	-58.095%
2025-12-29	3.0500	3.0500	3.0500	3.0500	-12.857%	1,000	4,780	-56.721%
2025-12-24	3.5000	3.5000	3.5000	3.5000	-5.405%	1	3,781	-62.286%
2025-12-22	3.6800	3.7000	3.6800	3.7000	-19.913%	3	3,779	-64.324%
2025-12-15	4.6200	4.6200	4.6200	4.6200	-10.291%	1,500	3,779	-71.429%
2025-12-12	5.0800	5.1500	5.0000	5.1500	-3.013%	4	2,279	-74.369%
2025-12-11	5.3100	5.3100	5.3100	5.3100	+18.000%	1	2,278	-75.141%
2025-12-05	4.5000	4.5000	4.5000	4.5000	+40.625%	2	2,278	-70.667%
2025-11-25	3.2500	3.2500	3.2000	3.2000	-8.571%	3	2,280	-58.750%
2025-11-21	3.5000	3.5000	3.5000	3.5000	-4.110%	1	2,277	-62.286%
2025-11-20	3.6000	3.6500	3.6000	3.6500	-13.915%	4	2,278	-63.836%
2025-11-18	4.1400	4.2400	4.0900	4.2400	+3.922%	3	2,278	-68.868%
2025-11-17	5.5000	5.5000	4.0800	4.0800	-33.659%	23	2,275	-67.647%
2025-11-14	6.1500	6.1500	6.1500	6.1500	-3.150%	1	2,263	-78.537%
2025-11-13	6.4000	6.4500	6.3500	6.3500	-10.563%	21	2,264	-79.213%
2025-11-12	6.5500	7.1000	6.5500	7.1000	+10.078%	15	2,264	-81.408%
2025-11-11	5.8300	6.4500	5.7900	6.4500	+13.158%	8	2,255	-79.535%
2025-11-10	5.6000	5.9700	5.6000	5.7000	-3.390%	1,519	2,255	-76.842%
2025-11-07	5.9200	5.9200	5.5000	5.9000	-5.600%	7	746	-77.627%
2025-11-06	6.3900	6.4500	5.8000	6.2500	-28.815%	318	746	-78.880%
2025-11-05	7.4000	8.7800	7.1000	8.7800	+25.429%	32	756	-84.966%
2025-11-04	8.0000	8.0000	7.0000	7.0000	-17.647%	51	724	-81.143%
2025-11-03	10.4000	10.4000	8.0600	8.5000	-3.409%	12	674	-84.471%
2025-10-31	7.5000	8.8000	7.3500	8.8000	+25.714%	73	674	-85.000%
2025-10-30	7.3200	7.3200	7.0000	7.0000	-7.895%	105	617	-81.143%
2025-10-29	7.7500	7.7500	7.6000	7.6000	-6.748%	308	512	-82.632%
2025-10-28	8.3500	8.4200	8.1500	8.1500	-22.233%	36	220	-83.804%
2025-10-27	5.4200	16.3000	5.4200	10.4800	+135.506%	90	188	-87.405%
2025-10-24	4.4500	4.4500	4.4500	4.4500	+5.450%	1	188	-70.337%
2025-10-23	4.2200	4.2200	4.2200	4.2200	+4.198%	1	187	-68.720%
2025-10-21	4.0500	4.0500	4.0500	4.0500	0.000%	1	186	-67.407%
2025-10-17	4.0500	4.0500	4.0500	4.0500	+6.579%	2	187	-67.407%
2025-10-16	3.8000	3.8000	3.8000	3.8000	+8.571%	2	185	-65.263%
2025-10-13	3.5000	3.5000	3.5000	3.5000	+11.111%	2	183	-62.286%
2025-10-10	3.5500	3.5500	3.1500	3.1500	-11.517%	57	185	-58.095%
2025-10-09	3.5600	3.5600	3.5600	3.5600	-1.111%	101	128	-62.921%
2025-10-08	3.6000	3.6000	3.6000	3.6000	-7.692%	2	27	-63.333%
2025-10-07	4.3000	4.3500	3.9000	3.9000	-2.256%	7	26	-66.154%
2025-10-06	4.0000	4.0000	3.9900	3.9900	-1.481%	2	24	-66.917%
2025-10-03	4.0500	4.0500	4.0500	4.0500	-1.220%	1	22	-67.407%
2025-10-02	3.6500	4.1000	3.6100	4.1000	+26.154%	14	21	-67.805%
2025-09-30	3.3500	3.3500	3.2500	3.2500	+0.309%	2	15	-59.385%
2025-09-29	3.3200	3.3200	3.2400	3.2400	-28.000%	4	16	-59.259%
2025-09-25	4.5000	4.5300	4.4800	4.5000	0.000%	12	12	-70.667%