Dark

QCOM20260918C300
QCOM Sep 18 2026 300.00 Call (QCOM260918C00300000)
option OPRA

EOD

Jul 27, 2026

0.3500-30.000%(-0.1500)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5000	0.5000	0.3000	0.3500	-30.000%	26	9,987	0.000%
2026-07-24	0.5700	0.5800	0.4200	0.5000	-12.281%	152	9,979	-30.000%
2026-07-23	0.7600	0.7600	0.4200	0.5700	-32.143%	107	9,848	-38.596%
2026-07-22	0.7800	1.0000	0.7800	0.8400	+5.000%	36	9,762	-58.333%
2026-07-21	0.8000	0.8600	0.7800	0.8000	+11.111%	86	9,748	-56.250%
2026-07-20	0.7500	0.7500	0.7000	0.7200	-15.294%	27	9,724	-51.389%
2026-07-17	0.7000	0.9200	0.6700	0.8500	-1.163%	78	9,709	-58.824%
2026-07-16	0.9900	1.0500	0.7900	0.8600	-31.200%	207	9,653	-59.302%
2026-07-15	1.5900	1.5900	1.1500	1.2500	-18.301%	63	9,712	-72.000%
2026-07-14	1.5300	1.8000	1.4900	1.5300	-8.929%	45	9,732	-77.124%
2026-07-13	2.0700	2.3000	1.5500	1.6800	-31.429%	110	9,743	-79.167%
2026-07-10	2.3700	2.5800	2.1600	2.4500	-10.909%	42	9,760	-85.714%
2026-07-09	3.1500	3.5000	2.6700	2.7500	+14.108%	149	9,763	-87.273%
2026-07-08	2.2700	2.4500	2.1400	2.4100	+7.589%	50	9,731	-85.477%
2026-07-07	2.5500	2.7400	2.1000	2.2400	-17.037%	88	9,757	-84.375%
2026-07-06	2.1300	3.0500	2.1300	2.7000	+39.175%	168	9,754	-87.037%
2026-07-02	2.9500	2.9500	1.7900	1.9400	-44.571%	345	9,806	-81.959%
2026-07-01	2.9500	3.9000	2.7800	3.5000	+11.111%	460	9,806	-90.000%
2026-06-30	3.4000	3.9000	2.9600	3.1500	-5.120%	1,049	9,787	-88.889%
2026-06-29	4.3000	4.3000	3.2300	3.3200	-19.024%	240	10,005	-89.458%
2026-06-26	6.6000	6.9500	3.8500	4.1000	-38.160%	305	9,910	-91.463%
2026-06-25	9.4500	10.0000	6.6000	6.6300	+8.689%	151	9,823	-94.721%
2026-06-24	6.9500	7.2900	5.9500	6.1000	-25.610%	118	9,777	-94.262%
2026-06-23	9.5000	10.0000	7.6500	8.2000	-41.219%	465	9,793	-95.732%
2026-06-22	12.1000	16.8000	12.1000	13.9500	-5.743%	126	9,554	-97.491%
2026-06-18	11.4500	16.0000	11.3900	14.8000	+37.037%	187	9,565	-97.635%
2026-06-17	11.8000	12.6000	10.2500	10.8000	-4.425%	254	9,565	-96.759%
2026-06-16	13.7000	15.7500	11.3000	11.3000	-10.317%	172	9,565	-96.903%
2026-06-15	11.4000	14.6000	11.4000	12.6000	+13.514%	130	9,425	-97.222%
2026-06-12	8.8500	12.3000	8.8500	11.1000	+19.355%	205	9,425	-96.847%
2026-06-11	8.5600	9.3000	7.5000	9.3000	+20.000%	210	9,425	-96.237%
2026-06-10	10.0000	10.0000	7.5000	7.7500	-24.020%	39	9,494	-95.484%
2026-06-09	12.0500	14.8500	8.4600	10.2000	-28.421%	466	9,483	-96.569%
2026-06-08	15.0000	15.3400	13.7500	14.2500	-5.000%	208	9,428	-97.544%
2026-06-05	19.0000	19.0000	14.4500	15.0000	-33.687%	356	9,390	-97.667%
2026-06-04	23.4500	24.8100	20.3500	22.6200	-16.222%	160	9,432	-98.453%
2026-06-03	22.8800	29.3500	21.5900	27.0000	+15.237%	313	9,392	-98.704%
2026-06-02	18.1000	24.4900	17.4300	23.4300	+30.167%	354	9,400	-98.506%
2026-06-01	21.2400	22.0000	18.0000	18.0000	-34.522%	265	9,287	-98.056%
2026-05-29	29.4200	32.5000	27.2000	27.4900	+6.344%	134	9,255	-98.727%
2026-05-28	20.5000	27.5000	20.3300	25.8500	+29.250%	334	9,232	-98.646%
2026-05-27	26.9000	27.0000	18.1500	20.0000	-28.058%	2,894	9,088	-98.250%
2026-05-26	22.1000	32.0000	20.3000	27.8000	+31.879%	339	7,544	-98.741%
2026-05-22	13.0200	23.0000	13.0200	21.0800	+91.636%	1,566	7,530	-98.340%
2026-05-21	9.8000	11.3500	8.2500	11.0000	+30.178%	122	6,585	-96.818%
2026-05-20	6.6000	9.2000	6.6000	8.4500	+32.031%	73	6,585	-95.858%
2026-05-19	6.5000	6.9000	5.5000	6.4000	-17.949%	156	6,545	-94.531%
2026-05-18	9.9000	9.9000	6.4000	7.8000	-11.464%	118	6,545	-95.513%
2026-05-15	8.5500	9.1500	7.9800	8.8100	+10.678%	244	6,545	-96.027%
2026-05-14	9.5800	9.5800	7.9600	7.9600	-27.636%	202	6,538	-95.603%
2026-05-13	12.2000	12.8000	10.0000	11.0000	+8.803%	215	6,474	-96.818%
2026-05-12	16.5000	16.5000	7.9900	10.1100	-48.154%	1,046	6,474	-96.538%
2026-05-11	16.8800	23.8300	16.8800	19.5000	+57.895%	1,224	6,474	-98.205%
2026-05-08	8.0000	14.6500	8.0000	12.3500	+84.328%	1,013	6,121	-97.166%
2026-05-07	3.0000	13.2000	3.0000	6.7000	+103.030%	571	5,546	-94.776%
2026-05-06	3.6000	3.9000	3.0000	3.3000	+11.486%	470	5,280	-89.394%
2026-05-05	1.3000	2.9600	1.3000	2.9600	+150.847%	406	5,194	-88.176%
2026-05-04	1.1200	1.4300	1.1200	1.1800	-27.607%	158	5,214	-70.339%
2026-05-01	2.2900	2.2900	1.2500	1.6300	-4.118%	34	5,062	-78.528%
2026-04-30	0.8300	2.0900	0.8300	1.7000	+107.317%	93	5,062	-79.412%
2026-04-29	1.1500	1.1500	0.8100	0.8200	+18.841%	3	5,043	-57.317%
2026-04-28	0.6900	0.6900	0.6900	0.6900	-14.815%	2	5,043	-49.275%
2026-04-27	1.0000	1.1500	0.7100	0.8100	+80.000%	59	5,043	-56.790%
2026-04-24	0.2000	0.4500	0.2000	0.4500	+462.500%	78	5,042	-22.222%
2026-04-23	0.0300	0.0800	0.0300	0.0800	+33.333%	53	5,037	+337.500%
2026-04-21	0.0500	0.0600	0.0500	0.0600	0.000%	16	5,029	+483.333%
2026-03-27	0.0600	0.0600	0.0600	0.0600	-70.000%	4	5,029	+483.333%
2026-03-20	0.2000	0.2000	0.2000	0.2000	+17.647%	1	5,029	+75.000%
2026-02-25	0.2000	0.2000	0.1700	0.1700	-15.000%	17	5,029	+105.882%
2026-02-10	0.2000	0.2000	0.2000	0.2000	-39.394%	5	5,029	+75.000%
2026-02-05	0.3400	0.3400	0.3300	0.3300	-50.000%	26	5,024	+6.061%
2026-02-03	0.6600	0.6600	0.6600	0.6600	+29.412%	3	5,024	-46.970%
2026-01-28	0.5100	0.5100	0.4900	0.5100	-15.000%	51	5,024	-31.373%
2026-01-26	0.6000	0.6000	0.6000	0.6000	+1.695%	100	5,021	-41.667%
2026-01-23	0.4600	0.5900	0.4600	0.5900	-11.940%	4	5,021	-40.678%
2026-01-21	0.6700	0.6700	0.6700	0.6700	-2.899%	1	5,021	-47.761%
2026-01-20	0.6900	0.6900	0.6900	0.6900	-37.838%	2	5,022	-49.275%
2026-01-16	1.1100	1.1100	1.1100	1.1100	+70.769%	1	5,022	-68.468%
2026-01-14	0.6500	0.6500	0.6500	0.6500	-40.909%	3	5,022	-46.154%
2026-01-13	1.1000	1.1000	1.1000	1.1000	-14.729%	8	5,022	-68.182%
2026-01-09	1.2900	1.2900	1.2900	1.2900	-22.754%	1	5,022	-72.868%
2026-01-08	1.7800	1.7800	1.6700	1.6700	+6.369%	3	5,022	-79.042%
2026-01-06	1.2300	1.5700	1.1500	1.5700	+27.642%	14	5,023	-77.707%
2026-01-02	1.2300	1.2300	1.2300	1.2300	+17.143%	1	5,033	-71.545%
2025-12-29	1.0500	1.0500	1.0500	1.0500	-29.054%	1,000	5,034	-66.667%
2025-12-19	1.4800	1.4800	1.4800	1.4800	-13.953%	3	4,089	-76.351%
2025-12-15	1.7100	1.7200	1.7100	1.7200	-11.795%	1,504	4,086	-79.651%
2025-12-12	1.9500	1.9500	1.9500	1.9500	-2.500%	2	2,582	-82.051%
2025-12-10	1.6800	2.0000	1.6800	2.0000	+14.286%	17	2,583	-82.500%
2025-12-05	1.7500	1.7500	1.7500	1.7500	+19.048%	1	2,583	-80.000%
2025-12-04	1.5800	1.5800	1.4700	1.4700	-1.342%	7	2,583	-76.190%
2025-12-03	1.5700	1.5700	1.4900	1.4900	+10.370%	15	2,581	-76.510%
2025-12-01	1.3500	1.3500	1.3500	1.3500	-6.897%	1	2,593	-74.074%
2025-11-28	1.4100	1.4500	1.4100	1.4500	+3.571%	8	2,593	-75.862%
2025-11-25	1.4000	1.4000	1.3900	1.4000	-19.075%	19	2,593	-75.000%
2025-11-21	1.6600	1.7300	1.6600	1.7300	-19.159%	4	2,576	-79.769%
2025-11-18	1.5500	2.1400	1.5500	2.1400	-1.382%	2	2,576	-83.645%
2025-11-17	2.2200	2.2200	1.9500	2.1700	-25.685%	16	2,576	-83.871%
2025-11-14	2.6700	2.9200	2.5100	2.9200	+8.148%	10	2,564	-88.014%
2025-11-11	3.1300	3.1300	2.6900	2.7000	-4.255%	4	2,558	-87.037%
2025-11-10	2.9900	2.9900	2.8200	2.8200	-9.032%	1,523	2,558	-87.589%
2025-11-07	3.0400	3.1000	2.4500	3.1000	-6.061%	20	1,074	-88.710%
2025-11-06	3.6000	3.6000	3.3000	3.3000	-17.500%	2	1,054	-89.394%
2025-11-05	3.7000	4.1000	3.7000	4.0000	-3.614%	986	1,052	-91.250%
2025-11-03	4.1500	4.1500	4.1500	4.1500	-2.353%	50	17	-91.566%
2025-10-31	4.2500	4.2500	4.2500	4.2500	+25.000%	2	17	-91.765%
2025-10-30	3.5500	3.5500	3.4000	3.4000	-2.857%	3	15	-89.706%
2025-10-29	3.5300	3.6000	3.5000	3.5000	-32.692%	4	12	-90.000%
2025-10-27	6.0000	6.0000	5.1000	5.2000	0.000%	9	0	-93.269%