Dark

QCOM20261218C140
QCOM Dec 18 2026 140.00 Call (QCOM261218C00140000)
option OPRA

EOD

Sep 10, 2026

43.50+6.618%(+2.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	43.5000	43.5000	43.5000	43.5000	+6.618%	3	349	0.000%
2026-09-09	44.5000	44.5000	40.8000	40.8000	+6.862%	2	349	+6.618%
2026-09-08	42.3000	47.1000	38.1800	38.1800	+12.294%	24	350	+13.934%
2026-09-03	35.0000	35.0000	34.0000	34.0000	-1.848%	9	344	+27.941%
2026-09-02	34.6400	34.6400	34.6400	34.6400	+8.931%	1	342	+25.577%
2026-09-01	32.3900	32.3900	31.5300	31.8000	-9.505%	22	343	+36.792%
2026-08-31	35.1400	35.1400	35.1400	35.1400	+13.391%	1	352	+23.791%
2026-08-27	30.9900	30.9900	30.9900	30.9900	+12.486%	2	352	+40.368%
2026-08-25	27.5500	27.5500	27.5500	27.5500	+2.454%	2	352	+57.895%
2026-08-24	26.2700	26.8900	26.2700	26.8900	-13.258%	20	352	+61.770%
2026-08-20	31.0000	31.0000	31.0000	31.0000	+2.445%	1	348	+40.323%
2026-08-19	30.3300	30.5000	30.2500	30.2600	+13.461%	22	348	+43.754%
2026-08-18	26.6700	26.6700	26.6700	26.6700	-12.414%	4	348	+63.105%
2026-08-17	32.0000	32.0000	30.4500	30.4500	-12.776%	4	348	+42.857%
2026-08-10	34.9100	34.9100	34.9100	34.9100	+0.029%	1	347	+24.606%
2026-08-07	34.9000	34.9000	34.9000	34.9000	+10.095%	4	347	+24.642%
2026-08-05	32.2600	32.8000	31.7000	31.7000	-3.354%	5	347	+37.224%
2026-08-04	32.8000	32.8000	32.8000	32.8000	+25.767%	1	350	+32.622%
2026-08-03	21.1500	26.0800	21.1500	26.0800	+7.769%	4	350	+66.794%
2026-07-31	24.5000	24.5000	24.2000	24.2000	-10.370%	9	347	+79.752%
2026-07-30	25.2300	27.0000	25.2300	27.0000	-41.432%	14	349	+61.111%
2026-07-20	46.2400	46.2400	46.1000	46.1000	+8.471%	3	337	-5.640%
2026-07-17	43.7300	43.7300	42.5000	42.5000	-18.269%	2	336	+2.353%
2026-07-15	52.0000	52.0000	52.0000	52.0000	-28.981%	3	336	-16.346%
2026-06-09	78.2500	78.2500	73.2200	73.2200	-17.517%	11	336	-40.590%
2026-06-08	88.7700	88.7700	88.7700	88.7700	-25.152%	1	337	-50.997%
2026-06-03	107.0000	118.6000	107.0000	118.6000	+10.172%	2	337	-63.322%
2026-06-02	107.6500	107.6500	107.6500	107.6500	-10.292%	1	338	-59.591%
2026-05-29	120.0000	120.0000	120.0000	120.0000	+23.064%	1	337	-63.750%
2026-05-27	96.0000	97.5100	96.0000	97.5100	-18.965%	2	337	-55.389%
2026-05-26	120.3200	120.3300	120.3200	120.3300	+49.478%	3	337	-63.849%
2026-05-21	77.5200	80.5000	77.5200	80.5000	+11.635%	6	340	-45.963%
2026-05-20	71.5000	72.1100	71.5000	72.1100	+14.243%	11	340	-39.675%
2026-05-19	63.1200	63.1200	63.1200	63.1200	-14.227%	1	351	-31.084%
2026-05-15	73.5900	73.5900	73.5900	73.5900	+4.309%	3	351	-40.889%
2026-05-14	72.0000	72.2500	70.5500	70.5500	-14.949%	24	351	-38.342%
2026-05-13	80.1500	82.9500	80.1500	82.9500	+5.885%	8	342	-47.559%
2026-05-12	78.3400	78.3400	78.3400	78.3400	-22.977%	2	342	-44.473%
2026-05-11	101.9000	101.9000	101.7100	101.7100	+17.788%	10	342	-57.231%
2026-05-08	81.5500	89.5700	81.3200	86.3500	+33.772%	29	333	-49.624%
2026-05-07	61.8500	64.6000	61.8500	64.5500	+4.450%	13	350	-32.610%
2026-05-06	63.4300	63.4300	61.8000	61.8000	+15.839%	2	349	-29.612%
2026-05-05	51.5500	53.4500	51.5500	53.3500	+38.932%	17	350	-18.463%
2026-05-04	38.4000	38.4000	38.4000	38.4000	-15.845%	10	347	+13.281%
2026-05-01	43.0000	45.6300	41.9500	45.6300	-3.775%	17	336	-4.668%
2026-04-30	39.0400	47.4200	35.4900	47.4200	+66.913%	8	336	-8.267%
2026-04-29	26.8000	28.4100	26.8000	28.4100	+9.269%	5	338	+53.115%
2026-04-28	23.2500	26.0000	23.2500	26.0000	-8.804%	5	342	+67.308%
2026-04-27	28.0000	28.5100	28.0000	28.5100	+14.040%	9	338	+52.578%
2026-04-24	25.0000	25.0000	25.0000	25.0000	+78.571%	1	338	+74.000%
2026-04-23	14.0000	14.0000	14.0000	14.0000	-10.941%	1	337	+210.714%
2026-04-22	15.6500	15.7200	15.6500	15.7200	+0.447%	149	337	+176.718%
2026-04-21	15.5000	15.6500	15.5000	15.6500	-3.395%	6	189	+177.955%
2026-04-20	16.1000	16.4500	16.1000	16.2000	+4.516%	10	189	+168.519%
2026-04-17	15.5500	15.5500	15.4000	15.5000	+5.370%	3	187	+180.645%
2026-04-16	14.3000	14.7100	14.3000	14.7100	+0.753%	4	187	+195.717%
2026-04-15	14.1000	14.6000	14.1000	14.6000	+5.187%	12	183	+197.945%
2026-04-14	13.8800	13.8800	13.8800	13.8800	+10.159%	1	172	+213.401%
2026-04-13	12.6000	12.6000	12.6000	12.6000	+8.621%	1	171	+245.238%
2026-04-10	12.7000	12.7000	11.6000	11.6000	+2.928%	35	171	+275.000%
2026-04-09	11.2700	11.2700	11.2700	11.2700	+6.321%	1	157	+285.980%
2026-04-08	11.6000	11.6000	10.6000	10.6000	+9.053%	18	157	+310.377%
2026-04-07	9.7500	9.7500	9.7200	9.7200	-19.000%	2	158	+347.531%
2026-04-01	12.0000	12.0000	12.0000	12.0000	-4.459%	1	157	+262.500%
2026-03-31	13.1500	13.1500	11.9200	12.5600	+3.120%	16	158	+246.338%
2026-03-27	12.9000	12.9000	12.1800	12.1800	-1.774%	9	155	+257.143%
2026-03-24	12.4000	12.4000	12.4000	12.4000	-6.061%	1	153	+250.806%
2026-03-23	13.2000	13.2000	13.2000	13.2000	-4.348%	1	152	+229.545%
2026-03-19	13.8000	13.8000	13.8000	13.8000	-9.031%	1	153	+215.217%
2026-03-17	15.2700	15.2700	15.1700	15.1700	+3.904%	25	152	+186.750%
2026-03-13	14.6600	14.6600	14.6000	14.6000	-12.732%	5	152	+197.945%
2026-03-12	16.7300	16.7300	16.7300	16.7300	+3.272%	2	152	+160.012%
2026-03-11	16.6000	16.6900	16.2000	16.2000	-13.183%	51	151	+168.519%
2026-03-09	17.7000	18.6600	17.7000	18.6600	+3.955%	5	139	+133.119%
2026-03-03	18.0000	18.0000	17.7500	17.9500	-14.605%	3	138	+142.340%
2026-02-24	21.0200	21.0200	21.0200	21.0200	+0.670%	2	138	+106.946%
2026-02-23	20.8800	20.8800	20.8800	20.8800	-0.571%	1	138	+108.333%
2026-02-17	21.0000	21.0000	21.0000	21.0000	+3.858%	1	138	+107.143%
2026-02-13	19.5000	20.2200	19.5000	20.2200	+11.713%	6	143	+115.134%
2026-02-12	18.1000	18.1000	18.1000	18.1000	-8.816%	1	143	+140.331%
2026-02-11	19.5500	19.8500	19.5500	19.8500	+5.305%	2	143	+119.144%
2026-02-10	18.8500	18.8500	18.8500	18.8500	-2.078%	2	143	+130.769%
2026-02-09	19.2500	19.2500	19.2500	19.2500	+2.339%	1	141	+125.974%
2026-02-06	18.8100	18.8100	18.8100	18.8100	+7.486%	1	140	+131.260%
2026-02-05	18.5800	18.7700	17.5000	17.5000	-37.500%	8	140	+148.571%
2026-02-04	28.0000	28.0000	28.0000	28.0000	+19.812%	1	137	+55.357%
2026-02-03	23.3700	23.3700	23.3700	23.3700	-17.711%	1	138	+86.136%
2026-02-02	27.4400	28.4000	27.4400	28.4000	+3.763%	6	139	+53.169%
2026-01-30	27.3700	27.3700	27.3700	27.3700	+2.895%	1	140	+58.933%
2026-01-29	26.8000	26.8000	26.6000	26.6000	-11.185%	30	139	+63.534%
2026-01-27	29.8500	29.9500	29.8000	29.9500	-18.614%	8	109	+45.242%
2026-01-15	36.8000	36.8000	36.8000	36.8000	-6.835%	5	108	+18.207%
2026-01-13	39.5000	39.5000	39.5000	39.5000	-8.140%	5	113	+10.127%
2026-01-12	43.0000	43.0000	43.0000	43.0000	-12.531%	10	118	+1.163%
2026-01-07	49.1600	49.1600	49.1600	49.1600	+10.671%	1	108	-11.513%
2025-12-30	44.4200	44.4200	44.4200	44.4200	-5.590%	3	108	-2.071%
2025-12-19	47.0500	47.0500	47.0500	47.0500	-7.745%	1	105	-7.545%
2025-12-12	51.0000	51.0000	51.0000	51.0000	-4.171%	1	104	-14.706%
2025-12-10	53.2200	53.2200	53.2200	53.2200	+43.450%	1	105	-18.264%
2025-11-21	37.1000	37.1000	37.1000	37.1000	-7.366%	3	104	+17.251%
2025-11-18	40.0500	40.0500	40.0500	40.0500	-14.514%	2	107	+8.614%
2025-11-13	46.8500	46.8500	46.8500	46.8500	-5.162%	6	108	-7.150%
2025-11-12	49.4000	49.4000	49.4000	49.4000	+10.762%	1	108	-11.943%
2025-11-06	44.6000	44.6000	44.6000	44.6000	-8.249%	1	107	-2.466%
2025-11-04	48.9600	48.9600	48.6100	48.6100	-8.731%	2	106	-10.512%
2025-11-03	53.2600	53.2600	53.2600	53.2600	-1.187%	1	106	-18.325%
2025-10-31	53.5000	53.9000	53.5000	53.9000	+4.275%	18	106	-19.295%
2025-10-30	51.6900	51.6900	51.6900	51.6900	-3.112%	1	101	-15.844%
2025-10-29	53.3500	53.3500	53.3500	53.3500	-11.745%	4	101	-18.463%
2025-10-27	55.9000	61.1500	55.9000	60.4500	+60.175%	8	100	-28.040%
2025-10-17	37.7400	37.7400	37.7400	37.7400	+10.190%	2	100	+15.262%
2025-10-13	34.2500	34.2500	34.2500	34.2500	+0.146%	1	100	+27.007%
2025-10-10	34.4500	34.4500	34.2000	34.2000	-11.833%	4	100	+27.193%
2025-10-09	38.5300	38.7900	38.5300	38.7900	-4.669%	2	103	+12.142%
2025-10-08	40.3500	40.6900	40.3300	40.6900	+3.669%	4	103	+6.906%
2025-10-01	39.2500	39.2700	39.2500	39.2500	-7.972%	6	102	+10.828%
2025-09-23	42.6500	42.6500	42.6500	42.6500	+9.359%	1	106	+1.993%
2025-09-17	39.0000	39.0000	39.0000	39.0000	+7.084%	1	106	+11.538%
2025-09-12	36.3500	36.4200	36.3500	36.4200	+2.592%	3	106	+19.440%
2025-09-09	35.5000	35.5000	35.5000	35.5000	+2.011%	1	108	+22.535%
2025-09-08	34.1000	34.8000	33.7500	34.8000	+6.098%	15	108	+25.000%
2025-08-19	32.8000	32.8000	32.8000	32.8000	+30.729%	1	108	+32.622%
2025-08-07	25.1700	25.1700	25.0900	25.0900	-5.677%	12	108	+73.376%
2025-07-31	26.6000	26.6000	26.6000	26.6000	-16.614%	1	112	+63.534%
2025-07-17	31.9000	31.9000	31.9000	31.9000	-2.147%	1	112	+36.364%
2025-07-14	32.6000	32.6000	32.6000	32.6000	-10.929%	1	112	+33.436%
2025-07-11	36.6000	36.6000	36.6000	36.6000	-9.630%	1	112	+18.852%
2025-07-03	40.5000	40.5000	40.5000	40.5000	+20.357%	1	112	+7.407%
2025-06-23	34.1000	34.1000	33.6500	33.6500	+1.355%	2	112	+29.272%
2025-06-20	33.9000	33.9000	33.2000	33.2000	-7.906%	8	110	+31.024%
2025-06-13	36.0500	36.0500	36.0500	36.0500	+0.278%	6	106	+20.666%
2025-06-09	35.9500	35.9500	35.9500	35.9500	+14.127%	1	103	+21.001%
2025-06-05	31.5000	31.5000	31.5000	31.5000	+0.032%	2	102	+38.095%
2025-06-04	31.4900	31.4900	31.4900	31.4900	+5.671%	1	102	+38.139%
2025-05-08	29.8000	29.8000	29.8000	29.8000	+10.370%	1	102	+45.973%
2025-05-02	25.5000	27.0000	25.5000	27.0000	+12.126%	6	103	+61.111%
2025-05-01	23.4500	24.0800	23.4500	24.0800	-7.881%	3	104	+80.648%
2025-04-22	26.1400	26.1400	26.1400	26.1400	-9.078%	1	104	+66.412%
2025-04-14	28.7500	28.7500	28.7500	28.7500	+2.131%	1	104	+51.304%
2025-04-03	30.1500	30.1500	28.1500	28.1500	-21.478%	2	104	+54.529%
2025-03-28	36.6300	36.8300	35.8500	35.8500	-10.599%	20	103	+21.339%
2025-03-27	40.0300	40.1700	40.0300	40.1000	-1.595%	157	94	+8.479%
2025-03-25	40.7500	40.7500	40.7500	40.7500	+11.981%	1	15	+6.748%
2025-03-11	36.3900	36.3900	36.3900	36.3900	-25.185%	7	15	+19.538%
2025-02-07	48.6400	48.6400	48.6400	48.6400	+16.364%	8	15	-10.567%
2025-01-13	41.8000	41.8000	41.8000	41.8000	-10.512%	6	11	+4.067%
2025-01-06	46.6700	46.7100	46.6700	46.7100	+4.848%	2	14	-6.872%
2024-12-26	45.5000	45.5000	44.5500	44.5500	+6.325%	7	14	-2.357%
2024-11-20	41.9000	41.9000	41.9000	41.9000	-18.467%	6	7	+3.819%
2024-11-11	51.3900	51.3900	51.3900	51.3900	-3.764%	3	3	-15.353%
2024-10-04	53.4000	53.4000	53.4000	53.4000	0.000%	2	1	-18.539%