Dark

QCOM20261218C145
QCOM Dec 18 2026 145.00 Call (QCOM261218C00145000)
option OPRA

EOD

Sep 8, 2026

37.54+25.468%(+7.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	37.5400	37.5400	37.5400	37.5400	+25.468%	2	638	0.000%
2026-09-04	29.9600	30.4900	29.9200	29.9200	+0.911%	22	644	+25.468%
2026-09-02	29.6500	29.6500	29.6500	29.6500	+6.082%	1	644	+26.610%
2026-09-01	26.4600	28.1200	26.4600	27.9500	-11.690%	60	644	+34.311%
2026-08-31	29.6600	31.6500	29.6600	31.6500	+16.704%	21	639	+18.610%
2026-08-28	26.8500	27.1200	26.2700	27.1200	+7.363%	50	640	+38.422%
2026-08-25	24.8200	25.2600	24.6800	25.2600	+6.134%	60	635	+48.614%
2026-08-24	23.7100	24.5500	23.7100	23.8000	-6.886%	61	585	+57.731%
2026-08-21	25.8700	25.8700	25.5600	25.5600	-6.339%	20	590	+46.870%
2026-08-19	27.6500	27.6500	27.2900	27.2900	+10.890%	20	600	+37.560%
2026-08-18	24.9100	24.9100	24.2400	24.6100	-13.649%	21	600	+52.540%
2026-08-11	30.1500	30.1500	28.3100	28.5000	-10.518%	3	599	+31.719%
2026-08-10	31.8500	31.8500	31.8500	31.8500	-1.758%	1	601	+17.865%
2026-08-07	32.4200	32.4200	32.4200	32.4200	+7.174%	5	600	+15.793%
2026-08-06	29.5400	30.2500	29.5400	30.2500	-6.607%	4	600	+24.099%
2026-08-04	31.7200	32.3900	31.7200	32.3900	+33.183%	21	602	+15.900%
2026-08-03	22.5100	24.3200	22.5100	24.3200	+11.508%	5	593	+54.359%
2026-07-31	21.7400	21.8100	21.7400	21.8100	-6.194%	6	591	+72.123%
2026-07-30	23.8500	23.8500	23.2500	23.2500	-51.299%	3	585	+61.462%
2026-07-14	47.7400	47.7400	47.7400	47.7400	-15.295%	4	587	-21.366%
2026-07-10	56.3600	56.3600	56.3600	56.3600	+2.473%	1	586	-33.392%
2026-06-30	55.0000	55.0000	55.0000	55.0000	-8.714%	1	586	-31.745%
2026-06-29	60.2500	60.2500	60.2500	60.2500	-12.858%	1	586	-37.693%
2026-06-26	69.1400	69.1400	69.1400	69.1400	+4.284%	4	586	-45.704%
2026-06-24	66.3000	66.3000	66.3000	66.3000	-13.672%	1	586	-43.379%
2026-06-23	76.8000	76.8000	76.8000	76.8000	-17.473%	5	586	-51.120%
2026-06-18	92.7000	93.0600	92.7000	93.0600	+11.986%	2	593	-59.660%
2026-06-17	84.5500	84.5500	82.1500	83.1000	+29.399%	6	593	-54.826%
2026-06-10	64.2200	64.2200	64.2200	64.2200	-10.929%	5	593	-41.545%
2026-06-09	72.1000	72.1000	72.1000	72.1000	-17.373%	11	593	-47.933%
2026-06-05	87.2900	87.2900	87.2600	87.2600	-15.772%	3	604	-56.979%
2026-06-04	103.6000	103.6000	103.6000	103.6000	-10.342%	3	605	-63.764%
2026-06-03	115.5500	115.5500	115.5500	115.5500	+21.325%	2	605	-67.512%
2026-06-01	95.2400	95.2400	95.2400	95.2400	-12.503%	2	605	-60.584%
2026-05-28	97.0100	108.8500	97.0100	108.8500	+15.897%	16	603	-65.512%
2026-05-27	93.9200	93.9200	93.9200	93.9200	-14.299%	1	601	-60.030%
2026-05-26	109.5900	109.5900	109.5900	109.5900	+48.055%	1	601	-65.745%
2026-05-21	74.0200	74.0200	74.0200	74.0200	+25.351%	1	602	-49.284%
2026-05-19	59.0500	59.0500	59.0500	59.0500	-23.361%	1	602	-36.427%
2026-05-13	77.0500	77.0500	77.0500	77.0500	-8.600%	1	600	-51.278%
2026-05-08	80.5800	84.8500	77.2200	84.3000	+25.821%	28	599	-55.469%
2026-05-07	56.4500	67.0000	56.4500	67.0000	+40.109%	23	615	-43.970%
2026-05-05	49.9500	49.9500	47.8200	47.8200	+35.737%	11	604	-21.497%
2026-05-04	40.0000	40.0000	35.2300	35.2300	-9.295%	38	604	+6.557%
2026-05-01	39.2500	40.0000	38.8400	38.8400	-11.787%	19	615	-3.347%
2026-04-30	38.0000	46.6000	31.0000	44.0300	+66.214%	668	615	-14.740%
2026-04-29	25.1400	26.4900	25.1400	26.4900	+11.069%	8	798	+41.714%
2026-04-28	21.6000	24.1500	21.5600	23.8500	-0.209%	41	806	+57.400%
2026-04-27	27.8300	30.1800	22.7500	23.9000	+3.913%	25	803	+57.071%
2026-04-24	22.7200	23.0500	19.6600	23.0000	+83.267%	82	797	+63.217%
2026-04-23	13.5200	13.5200	11.7000	12.5500	-7.788%	38	744	+199.124%
2026-04-22	13.5000	13.6100	13.5000	13.6100	-1.377%	2	713	+175.827%
2026-04-21	13.8000	13.8000	13.8000	13.8000	-0.361%	1	713	+172.029%
2026-04-20	13.8500	13.8500	13.8500	13.8500	+5.323%	2	713	+171.047%
2026-04-17	13.1500	13.1500	13.1500	13.1500	+9.219%	1	713	+185.475%
2026-04-15	12.0000	12.4900	12.0000	12.0400	+2.906%	21	714	+211.794%
2026-04-14	11.7000	12.2500	11.0000	11.7000	+20.370%	616	701	+220.855%
2026-04-13	9.7200	9.7200	9.7200	9.7200	+1.040%	1	112	+286.214%
2026-04-09	9.6200	9.6200	9.6200	9.6200	+2.888%	6	111	+290.229%
2026-04-08	9.3500	9.3500	9.3500	9.3500	-1.058%	1	111	+301.497%
2026-04-07	8.8500	9.4500	8.8500	9.4500	+1.613%	2	111	+297.249%
2026-04-06	10.0500	10.0500	9.3000	9.3000	-15.146%	9	111	+303.656%
2026-03-30	10.9600	10.9600	10.9600	10.9600	-16.781%	1	110	+242.518%
2026-03-17	13.2700	13.2700	13.1700	13.1700	+6.210%	25	110	+185.042%
2026-03-16	12.4000	12.4000	12.4000	12.4000	-20.513%	1	95	+202.742%
2026-03-03	15.6000	15.6000	15.6000	15.6000	-12.849%	1	95	+140.641%
2026-02-27	17.9000	17.9000	17.9000	17.9000	-9.321%	1	96	+109.721%
2026-02-25	19.7400	19.7400	19.7400	19.7400	+7.869%	1	98	+90.172%
2026-02-23	18.3000	18.3000	18.3000	18.3000	+1.667%	1	98	+105.137%
2026-02-20	18.0000	18.0000	18.0000	18.0000	+6.509%	1	98	+108.556%
2026-02-10	16.7500	16.9000	16.7500	16.9000	+12.667%	12	98	+122.130%
2026-02-06	15.0000	15.0000	15.0000	15.0000	-4.762%	1	88	+150.267%
2026-02-05	16.5800	17.0500	15.7500	15.7500	-36.492%	4	88	+138.349%
2026-02-04	24.8000	24.8000	24.8000	24.8000	+18.831%	1	86	+51.371%
2026-02-03	20.8500	20.8700	20.8500	20.8700	-17.673%	2	86	+79.875%
2026-01-30	25.2200	25.6500	25.2200	25.3500	-2.762%	4	86	+48.087%
2026-01-29	26.0700	26.0700	26.0700	26.0700	+0.077%	2	85	+43.997%
2026-01-28	26.0500	26.0500	26.0500	26.0500	-0.762%	10	85	+44.107%
2026-01-27	26.2500	26.2500	26.2500	26.2500	-13.137%	13	85	+43.010%
2026-01-16	31.1200	31.1200	30.2200	30.2200	-33.289%	3	85	+24.222%
2026-01-09	45.2000	45.3000	45.2000	45.3000	-4.992%	2	85	-17.130%
2026-01-06	47.6800	47.6800	47.6800	47.6800	+17.728%	2	85	-21.267%
2026-01-02	40.5000	40.5000	40.5000	40.5000	-11.765%	1	85	-7.309%
2025-12-16	45.9000	45.9000	45.9000	45.9000	+0.592%	1	84	-18.214%
2025-12-15	45.6300	45.6300	45.6300	45.6300	+0.242%	1	84	-17.730%
2025-12-10	45.5200	45.5200	45.5200	45.5200	+15.241%	2	83	-17.531%
2025-11-17	39.5000	39.5000	39.5000	39.5000	-10.227%	13	85	-4.962%
2025-11-14	44.0000	44.0000	44.0000	44.0000	+5.389%	2	82	-14.682%
2025-11-10	41.7500	41.7500	41.7500	41.7500	-15.657%	1	83	-10.084%
2025-11-05	46.2500	49.5000	46.2500	49.5000	+3.340%	2	82	-24.162%
2025-10-30	47.9000	47.9000	47.9000	47.9000	+0.842%	1	83	-21.628%
2025-10-29	47.5000	47.5000	47.5000	47.5000	-5.996%	10	83	-20.968%
2025-10-28	51.2000	51.2000	50.3500	50.5300	-17.637%	11	83	-25.708%
2025-10-27	61.7500	61.7500	61.3500	61.3500	+55.711%	2	75	-38.810%
2025-10-24	39.4500	39.4500	39.4000	39.4000	+2.205%	5	75	-4.721%
2025-10-21	37.5600	38.5500	37.5600	38.5500	+3.685%	2	72	-2.620%
2025-10-20	36.7500	37.1800	36.7500	37.1800	+6.229%	9	73	+0.968%
2025-10-17	34.9600	35.0000	34.9600	35.0000	0.000%	2	79	+7.257%
2025-10-16	36.3000	36.3000	35.0000	35.0000	+1.449%	5	80	+7.257%
2025-10-15	34.5000	34.5000	34.5000	34.5000	-4.300%	1	77	+8.812%
2025-10-14	36.0500	36.0500	36.0500	36.0500	+15.065%	5	77	+4.133%
2025-10-10	35.2000	35.2000	31.2500	31.3300	-17.051%	8	72	+19.821%
2025-10-08	36.5000	38.3000	36.5000	37.7700	+4.481%	5	72	-0.609%
2025-09-30	36.1500	36.1500	36.1500	36.1500	-9.057%	2	70	+3.845%
2025-09-26	39.7500	39.7500	39.7500	39.7500	-4.332%	1	72	-5.560%
2025-09-25	40.9500	41.5500	40.9500	41.5500	+5.591%	4	72	-9.651%
2025-09-23	39.3500	39.3500	39.3500	39.3500	+4.101%	2	72	-4.600%
2025-09-19	38.0500	38.0500	37.8000	37.8000	+13.514%	3	72	-0.688%
2025-09-12	33.1500	33.3000	32.9500	33.3000	+1.062%	19	74	+12.733%
2025-09-11	32.9500	32.9500	32.9500	32.9500	+5.677%	2	64	+13.930%
2025-09-10	31.1800	31.1800	31.1800	31.1800	-1.950%	2	64	+20.398%
2025-09-08	31.2500	31.8500	31.2500	31.8000	-0.469%	9	64	+18.050%
2025-09-05	31.8000	31.9500	31.8000	31.9500	-0.156%	7	71	+17.496%
2025-08-28	32.1000	32.1000	31.6000	32.0000	+13.074%	3	70	+17.313%
2025-08-20	28.2800	28.3000	28.2800	28.3000	-5.351%	5	70	+32.650%
2025-08-19	29.9000	29.9000	29.9000	29.9000	+32.184%	15	71	+25.552%
2025-08-06	22.5500	22.6200	22.5500	22.6200	-33.274%	30	79	+65.959%
2025-07-30	33.9000	33.9000	33.9000	33.9000	-5.571%	1	67	+10.737%
2025-07-09	35.9000	35.9000	35.9000	35.9000	+1.269%	1	68	+4.568%
2025-07-08	35.6600	35.6600	35.4500	35.4500	+20.784%	3	67	+5.896%
2025-06-05	29.3500	29.3500	29.3500	29.3500	+6.148%	1	67	+27.905%
2025-06-02	27.0000	27.6500	27.0000	27.6500	+0.986%	20	67	+35.769%
2025-04-30	27.3800	27.3800	27.3800	27.3800	+14.801%	2	47	+37.107%
2025-04-11	23.8500	23.8500	23.8500	23.8500	+8.409%	2	47	+57.400%
2025-04-09	22.0000	22.0000	22.0000	22.0000	+6.024%	1	48	+70.636%
2025-04-04	20.8000	20.8000	20.7500	20.7500	-19.103%	6	47	+80.916%
2025-04-03	27.0400	27.0400	25.6500	25.6500	-22.155%	2	46	+46.355%
2025-04-01	32.9500	32.9500	32.9500	32.9500	+3.130%	1	46	+13.930%
2025-03-31	31.9500	31.9500	31.9500	31.9500	-14.458%	2	45	+17.496%
2025-03-27	37.4700	37.5000	37.3500	37.3500	+3.894%	57	43	+0.509%
2025-03-26	35.9500	35.9500	35.9500	35.9500	-6.136%	2	15	+4.423%
2025-03-25	38.4500	38.6500	38.3000	38.3000	+0.657%	3	13	-1.984%
2025-03-24	38.0500	38.0500	38.0500	38.0500	-18.610%	2	10	-1.340%
2025-02-14	46.7500	46.7500	46.7500	46.7500	+18.957%	6	5	-19.701%
2025-01-13	39.3000	39.3000	39.2500	39.3000	-3.107%	8	5	-4.478%
2024-12-23	40.5600	40.5600	40.5600	40.5600	+2.554%	1	6	-7.446%
2024-11-22	39.5500	39.5500	39.5500	39.5500	+2.329%	8	6	-5.082%
2024-11-21	38.6500	38.6500	38.6500	38.6500	0.000%	2	2	-2.872%