Dark

QCOM20261218C130
QCOM Dec 18 2026 130.00 Call (QCOM261218C00130000)
option OPRA

EOD

Sep 8, 2026

47.65+9.919%(+4.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	47.6500	47.6500	47.6500	47.6500	+9.919%	1	806	0.000%
2026-09-04	43.3500	43.3500	43.3500	43.3500	+3.708%	1	806	+9.919%
2026-08-31	41.6800	42.7900	41.6800	41.8000	+0.168%	10	806	+13.995%
2026-08-04	41.0000	41.7300	41.0000	41.7300	+28.995%	2	803	+14.186%
2026-08-03	31.0500	32.3500	31.0500	32.3500	+6.625%	3	804	+47.295%
2026-07-31	30.3400	30.3400	30.3400	30.3400	-11.026%	1	803	+57.053%
2026-07-30	32.2500	34.1000	32.2500	34.1000	-37.592%	2	802	+39.736%
2026-07-22	54.6400	54.6400	54.6400	54.6400	+5.077%	20	802	-12.793%
2026-07-21	52.0000	52.0000	52.0000	52.0000	+0.483%	2	782	-8.365%
2026-07-20	51.7500	51.7500	51.7500	51.7500	+2.719%	1	782	-7.923%
2026-07-17	50.3800	50.3800	50.3800	50.3800	-13.138%	1	782	-5.419%
2026-07-14	58.0000	58.0000	58.0000	58.0000	-11.342%	2	782	-17.845%
2026-07-06	65.4200	65.4200	65.4200	65.4200	+3.398%	1	782	-27.163%
2026-07-02	63.0000	63.2700	63.0000	63.2700	-3.772%	3	781	-24.688%
2026-06-30	71.6000	71.7000	64.7500	65.7500	-37.559%	46	781	-27.529%
2026-06-05	105.3000	105.3000	105.3000	105.3000	-8.243%	1	781	-54.748%
2026-06-04	114.7600	114.7600	114.7600	114.7600	-10.203%	1	781	-58.479%
2026-06-03	127.8000	127.8000	127.8000	127.8000	+19.719%	1	781	-62.715%
2026-06-01	106.7500	106.7500	106.7500	106.7500	-12.104%	1	781	-55.363%
2026-05-26	121.4500	121.4500	121.4500	121.4500	+67.656%	1	781	-60.766%
2026-05-19	72.4400	72.4400	72.4400	72.4400	-22.216%	5	781	-34.221%
2026-05-13	87.7000	93.1300	87.7000	93.1300	-1.968%	2	781	-48.835%
2026-05-12	95.0000	95.0000	95.0000	95.0000	+3.261%	1	781	-49.842%
2026-05-08	92.0000	92.0000	92.0000	92.0000	+8.007%	2	781	-48.207%
2026-05-07	85.1800	85.1800	85.1800	85.1800	+21.253%	1	783	-44.060%
2026-05-06	67.8000	70.2500	67.8000	70.2500	+15.353%	3	783	-32.171%
2026-05-05	60.9000	60.9000	60.9000	60.9000	+35.003%	10	783	-21.757%
2026-05-04	45.1100	45.1100	45.1100	45.1100	-10.850%	1	783	+5.631%
2026-05-01	50.6000	50.6000	50.6000	50.6000	-8.000%	1	783	-5.830%
2026-04-30	43.9500	60.0000	43.9500	55.0000	+52.778%	27	783	-13.364%
2026-04-29	34.3500	36.0000	34.3500	36.0000	+19.721%	3	783	+32.361%
2026-04-28	30.0000	30.0800	30.0000	30.0700	-7.704%	3	783	+58.464%
2026-04-27	36.2600	36.2600	32.5800	32.5800	+19.253%	2	782	+46.255%
2026-04-24	29.4000	30.2500	27.3200	27.3200	+43.789%	18	782	+74.414%
2026-04-23	19.0000	19.0000	19.0000	19.0000	-6.404%	7	783	+150.789%
2026-04-17	20.6000	20.6000	20.2400	20.3000	+2.010%	13	776	+134.729%
2026-04-16	19.9000	19.9000	19.9000	19.9000	+5.682%	1	776	+139.447%
2026-04-15	18.6300	19.0100	18.6300	18.8300	+25.533%	8	776	+153.054%
2026-04-13	15.1600	15.1600	15.0000	15.0000	-8.032%	2	775	+217.667%
2026-04-10	16.7300	16.7300	16.3100	16.3100	+5.226%	3	775	+192.152%
2026-04-09	15.4700	15.5400	15.2500	15.5000	+12.319%	10	773	+207.419%
2026-04-07	13.9000	13.9000	13.1000	13.8000	-6.441%	300	773	+245.290%
2026-04-06	15.3000	15.4000	14.7500	14.7500	-13.133%	388	484	+223.051%
2026-04-01	17.2500	17.2500	16.9800	16.9800	-1.565%	11	131	+180.624%
2026-03-27	17.2500	17.2500	17.2500	17.2500	-8.778%	1	126	+176.232%
2026-03-26	17.0000	18.9100	17.0000	18.9100	+0.318%	7	125	+151.983%
2026-03-20	18.8500	18.8500	18.8500	18.8500	+1.892%	10	118	+152.785%
2026-03-19	18.5000	18.5000	18.5000	18.5000	-0.216%	1	113	+157.568%
2026-03-18	18.5400	18.5400	18.5400	18.5400	-0.054%	2	112	+157.012%
2026-03-17	18.6000	19.8000	18.5500	18.5500	+2.656%	19	110	+156.873%
2026-03-16	18.1500	18.1500	17.9800	18.0700	-3.369%	10	106	+163.697%
2026-03-13	19.0000	19.5000	18.7000	18.7000	-13.626%	10	99	+154.813%
2026-03-10	21.6500	21.6500	21.6500	21.6500	-16.085%	5	98	+120.092%
2026-03-02	25.8000	25.8000	25.8000	25.8000	-7.857%	1	96	+84.690%
2026-02-24	28.0000	28.0000	28.0000	28.0000	+7.692%	4	96	+70.179%
2026-02-23	25.5000	26.0000	25.5000	26.0000	-3.130%	2	92	+83.269%
2026-02-18	26.8400	26.8400	26.8400	26.8400	+6.087%	1	92	+77.534%
2026-02-13	25.3000	25.3000	25.3000	25.3000	-1.095%	3	93	+88.340%
2026-02-11	25.6200	25.6200	25.5800	25.5800	+8.024%	12	93	+86.278%
2026-02-10	23.6800	23.6800	23.6800	23.6800	+5.762%	1	99	+101.225%
2026-02-05	22.3600	22.3900	22.3600	22.3900	-38.404%	2	98	+112.818%
2026-01-26	36.8600	36.8600	36.3500	36.3500	-3.402%	2	99	+31.087%
2026-01-23	37.6300	37.6300	37.6300	37.6300	+2.534%	1	99	+26.628%
2026-01-21	36.7000	36.7000	36.7000	36.7000	+3.819%	1	99	+29.837%
2026-01-20	36.6700	36.6700	35.3500	35.3500	-40.787%	3	99	+34.795%
2026-01-06	59.7000	59.7000	59.7000	59.7000	+10.249%	1	98	-20.184%
2026-01-05	54.2000	54.2000	54.1500	54.1500	+1.595%	2	97	-12.004%
2025-12-22	53.3000	53.3000	53.3000	53.3000	+0.566%	1	97	-10.600%
2025-12-18	53.0000	53.0000	53.0000	53.0000	-2.574%	1	96	-10.094%
2025-12-16	54.4000	54.4000	54.4000	54.4000	-1.947%	1	95	-12.408%
2025-12-05	55.4800	55.4800	55.4800	55.4800	+29.930%	12	94	-14.113%
2025-11-21	42.7000	42.7000	42.7000	42.7000	-9.052%	1	106	+11.593%
2025-11-18	45.4700	46.9500	45.4700	46.9500	-17.819%	2	106	+1.491%
2025-11-13	57.1300	57.1300	57.1300	57.1300	-9.317%	1	106	-16.594%
2025-11-05	63.0000	63.0000	63.0000	63.0000	+17.757%	1	106	-24.365%
2025-11-04	53.5000	53.5000	53.5000	53.5000	-9.750%	2	106	-10.935%
2025-11-03	59.2800	59.2800	59.2800	59.2800	-2.097%	2	103	-19.619%
2025-10-31	60.5500	60.5500	60.5500	60.5500	+3.948%	1	103	-21.305%
2025-10-29	58.6000	58.6000	58.2500	58.2500	-7.023%	5	103	-18.197%
2025-10-28	62.6500	62.6500	62.6500	62.6500	-7.391%	5	104	-23.943%
2025-10-27	79.2500	79.2500	67.3500	67.6500	+36.667%	14	98	-29.564%
2025-10-23	49.5000	49.5000	49.5000	49.5000	+3.125%	1	98	-3.737%
2025-10-21	48.0000	48.0000	48.0000	48.0000	+9.614%	1	98	-0.729%
2025-10-13	43.0500	43.7900	43.0500	43.7900	+11.709%	9	98	+8.815%
2025-10-10	40.0700	40.5000	39.2000	39.2000	-13.428%	22	98	+21.556%
2025-10-09	45.0600	45.2800	45.0600	45.2800	-2.624%	2	111	+5.234%
2025-09-29	46.5000	46.5000	46.5000	46.5000	-7.019%	1	111	+2.473%
2025-09-25	50.0100	50.0100	50.0100	50.0100	-1.749%	1	111	-4.719%
2025-09-24	50.8500	50.9000	50.8500	50.9000	+5.931%	4	111	-6.385%
2025-09-19	48.3000	48.3000	48.0500	48.0500	+6.825%	2	109	-0.832%
2025-09-16	44.9800	44.9800	44.9800	44.9800	+7.223%	20	109	+5.936%
2025-09-15	41.9500	41.9500	41.9500	41.9500	-2.442%	1	119	+13.588%
2025-09-11	41.8500	43.0000	41.8500	43.0000	+5.521%	21	118	+10.814%
2025-09-08	40.7500	40.7500	40.7500	40.7500	+1.621%	7	118	+16.933%
2025-08-26	40.1000	40.1000	40.1000	40.1000	+20.783%	1	119	+18.828%
2025-08-04	33.2000	33.2000	33.2000	33.2000	-4.323%	1	119	+43.524%
2025-07-31	35.0500	35.0500	34.7000	34.7000	-22.284%	5	118	+37.320%
2025-07-29	44.6500	44.6500	44.6500	44.6500	+5.059%	1	122	+6.719%
2025-07-21	42.5000	42.5000	42.5000	42.5000	+10.189%	1	122	+12.118%
2025-07-17	38.5700	38.5700	38.5700	38.5700	-13.131%	1	123	+23.542%
2025-06-27	44.4000	44.4000	44.4000	44.4000	-1.487%	1	123	+7.320%
2025-06-10	45.0700	45.0700	45.0700	45.0700	+24.537%	1	124	+5.724%
2025-06-03	36.1900	36.1900	36.1900	36.1900	+6.755%	1	125	+31.666%
2025-05-23	33.9400	33.9400	33.9000	33.9000	+7.312%	14	118	+40.560%
2025-05-02	29.5300	31.5900	29.5300	31.5900	+10.455%	4	118	+50.839%
2025-05-01	28.6000	28.6000	28.6000	28.6000	-19.527%	1	116	+66.608%
2025-04-30	35.5400	35.5400	35.5400	35.5400	-0.309%	14	115	+34.074%
2025-04-29	35.6000	35.7500	35.6000	35.6500	+13.571%	75	101	+33.661%
2025-04-17	31.3900	31.3900	31.3900	31.3900	-0.032%	1	62	+51.800%
2025-04-16	31.4000	31.4000	31.4000	31.4000	-3.681%	1	62	+51.752%
2025-04-03	35.8800	35.8800	32.6000	32.6000	-29.238%	2	61	+46.166%
2025-03-27	45.8900	46.0700	45.8900	46.0700	-2.456%	90	60	+3.430%
2025-02-25	47.2300	47.2300	47.2300	47.2300	-3.118%	12	5	+0.889%
2025-01-14	48.5500	48.7500	48.5500	48.7500	+9.403%	2	5	-2.256%
2024-12-19	44.5600	44.5600	44.5600	44.5600	-13.727%	3	4	+6.934%
2024-12-09	51.7500	51.7500	51.6500	51.6500	+8.508%	2	1	-7.744%
2024-11-20	47.6000	47.6000	47.6000	47.6000	-17.217%	5	1	+0.105%
2024-11-04	57.5000	57.5000	57.5000	57.5000	-5.428%	5	6	-17.130%
2024-10-18	60.8000	60.8000	60.8000	60.8000	0.000%	2	1	-21.628%