Dark

QCOM20261218C150
QCOM Dec 18 2026 150.00 Call (QCOM261218C00150000)
option OPRA

EOD

Sep 10, 2026

38.50+12.738%(+4.35)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	30.2000	38.5000	30.2000	38.5000	+12.738%	23	546	0.000%
2026-09-09	35.2600	35.2600	33.6300	34.1500	+7.865%	22	556	+12.738%
2026-09-08	33.8300	33.8300	31.4700	31.6600	+20.518%	43	545	+21.605%
2026-09-04	26.7500	27.0300	26.2700	26.2700	+2.417%	22	516	+46.555%
2026-09-03	25.6500	25.6500	25.6500	25.6500	+4.694%	19	516	+50.097%
2026-09-01	23.3400	25.0500	23.3400	24.5000	-12.656%	51	516	+57.143%
2026-08-31	26.3300	28.0900	26.3300	28.0500	+17.610%	115	507	+37.255%
2026-08-28	23.7300	23.9700	22.9500	23.8500	+6.000%	113	497	+61.426%
2026-08-26	22.5000	22.5000	22.5000	22.5000	+0.897%	1	494	+71.111%
2026-08-25	22.3100	22.5000	22.3000	22.3000	+9.314%	21	495	+72.646%
2026-08-24	20.4000	21.4000	20.3000	20.4000	-10.917%	51	505	+88.725%
2026-08-21	22.9000	23.0900	22.3700	22.9000	-11.923%	46	504	+68.122%
2026-08-20	26.0000	26.0000	26.0000	26.0000	+7.750%	5	517	+48.077%
2026-08-19	27.0000	27.0000	23.8000	24.1300	+8.013%	25	522	+59.552%
2026-08-18	21.5200	22.3400	21.4800	22.3400	-8.816%	60	524	+72.337%
2026-08-17	27.2500	27.2500	24.5000	24.5000	-8.240%	13	529	+57.143%
2026-08-14	26.7000	26.7000	26.7000	26.7000	+2.025%	71	518	+44.195%
2026-08-12	25.3700	26.1700	25.3700	26.1700	-12.446%	2	489	+47.115%
2026-08-10	29.8900	29.8900	29.8900	29.8900	-2.955%	2	489	+28.806%
2026-08-07	30.2500	31.7000	29.6200	30.8000	+15.877%	21	489	+25.000%
2026-08-06	26.9600	26.9600	26.5800	26.5800	+0.606%	3	485	+44.846%
2026-08-05	28.3500	28.3500	25.5500	26.4200	-11.933%	25	485	+45.723%
2026-08-04	25.0500	30.0000	25.0500	30.0000	+38.249%	28	483	+28.333%
2026-08-03	17.2200	22.0000	17.2200	21.7000	+9.375%	13	493	+77.419%
2026-07-31	21.5000	23.0000	19.7000	19.8400	-10.226%	7	491	+94.052%
2026-07-30	20.7000	23.3500	19.5100	22.1000	-33.534%	9	486	+74.208%
2026-07-28	33.2500	33.2500	33.2500	33.2500	-2.206%	5	479	+15.789%
2026-07-24	34.0000	34.0000	34.0000	34.0000	-5.556%	1	479	+13.235%
2026-07-23	36.0000	36.0000	36.0000	36.0000	-7.692%	1	478	+6.944%
2026-07-20	39.0000	39.0000	39.0000	39.0000	+1.167%	15	479	-1.282%
2026-07-17	38.5500	38.5500	38.5500	38.5500	+2.690%	1	470	-0.130%
2026-07-16	38.3700	38.3700	37.5000	37.5400	-13.442%	13	470	+2.557%
2026-07-15	44.3300	44.3300	43.2500	43.3700	-4.890%	14	476	-11.229%
2026-07-14	45.0900	45.6000	45.0900	45.6000	-12.003%	3	472	-15.570%
2026-07-13	51.8200	51.8200	51.8200	51.8200	-9.406%	2	474	-25.704%
2026-07-09	57.2000	57.2000	57.2000	57.2000	+21.212%	1	476	-32.692%
2026-07-07	47.1900	47.1900	47.1900	47.1900	-12.611%	1	475	-18.415%
2026-07-06	54.0000	54.0000	54.0000	54.0000	+5.882%	1	475	-28.704%
2026-07-01	53.0000	53.0000	51.0000	51.0000	-10.839%	3	475	-24.510%
2026-06-29	53.0000	57.2000	53.0000	57.2000	+1.563%	3	475	-32.692%
2026-06-26	56.3200	56.3200	56.3200	56.3200	-25.106%	1	474	-31.641%
2026-06-25	75.0000	75.2000	75.0000	75.2000	+10.588%	8	473	-48.803%
2026-06-23	67.9000	68.0000	67.9000	68.0000	-24.862%	2	473	-43.382%
2026-06-22	87.9500	90.5000	87.9500	90.5000	+1.287%	5	473	-57.459%
2026-06-18	89.3500	89.3500	89.3500	89.3500	+11.409%	4	474	-56.911%
2026-06-17	80.2000	80.2000	80.2000	80.2000	-12.484%	1	474	-51.995%
2026-06-16	91.3000	91.6400	91.3000	91.6400	+8.707%	5	474	-57.988%
2026-06-15	87.4000	87.4000	84.3000	84.3000	+9.594%	6	478	-54.330%
2026-06-12	76.9200	76.9200	76.9200	76.9200	+12.505%	1	478	-49.948%
2026-06-11	68.3700	68.3700	68.3700	68.3700	+13.628%	1	478	-43.689%
2026-06-10	66.8000	66.8000	60.1700	60.1700	-45.300%	4	478	-36.015%
2026-06-03	110.0000	110.0000	110.0000	110.0000	+21.346%	2	479	-65.000%
2026-06-01	94.1000	94.1000	90.6500	90.6500	-20.132%	21	480	-57.529%
2026-05-29	108.2000	113.8000	108.2000	113.5000	+7.992%	112	489	-66.079%
2026-05-28	105.1000	105.1000	105.1000	105.1000	+20.183%	10	531	-63.368%
2026-05-27	87.9000	87.9000	87.4500	87.4500	-20.752%	2	537	-55.975%
2026-05-26	97.2000	110.3500	97.2000	110.3500	+11.465%	3	535	-65.111%
2026-05-22	99.0000	99.0000	99.0000	99.0000	+68.024%	1	535	-61.111%
2026-05-19	58.9200	58.9200	58.9200	58.9200	-7.446%	1	536	-34.657%
2026-05-15	63.6600	63.6600	63.6600	63.6600	+0.410%	1	536	-39.522%
2026-05-14	65.2000	65.4300	63.4000	63.4000	-12.672%	4	535	-39.274%
2026-05-13	72.6000	72.6000	72.6000	72.6000	+6.452%	8	542	-46.970%
2026-05-12	78.5000	79.0000	68.2000	68.2000	-32.475%	10	542	-43.548%
2026-05-11	95.5000	101.0000	95.5000	101.0000	+33.158%	18	542	-61.881%
2026-05-08	69.7000	75.8500	69.7000	75.8500	+26.417%	17	562	-49.242%
2026-05-07	50.0500	77.1900	50.0500	60.0000	+11.690%	93	577	-35.833%
2026-05-06	55.8500	56.3000	50.5500	53.7200	+19.113%	9	605	-28.332%
2026-05-05	32.0500	47.2000	32.0500	45.1000	+39.413%	14	610	-14.634%
2026-05-04	33.2000	33.2700	32.3500	32.3500	-15.974%	8	615	+19.011%
2026-05-01	36.1400	39.7800	35.0000	38.5000	-5.868%	43	618	0.000%
2026-04-30	33.0000	45.7900	29.1800	40.9000	+63.928%	87	618	-5.868%
2026-04-29	21.9000	24.9500	21.9000	24.9500	+19.952%	345	652	+54.309%
2026-04-28	19.4000	20.8000	19.4000	20.8000	-3.256%	11	565	+85.096%
2026-04-27	26.0300	28.1000	20.5000	21.5000	+5.032%	82	564	+79.070%
2026-04-24	17.7500	21.0800	17.7500	20.4700	+100.686%	71	528	+88.080%
2026-04-23	11.1000	11.1000	10.2000	10.2000	-11.535%	33	490	+277.451%
2026-04-22	11.5400	11.5500	11.5300	11.5300	+0.261%	5	484	+233.912%
2026-04-21	11.5000	11.5000	11.5000	11.5000	-6.883%	1	482	+234.783%
2026-04-20	12.0400	12.4700	12.0400	12.3500	+5.556%	131	482	+211.741%
2026-04-17	11.7000	11.7000	11.7000	11.7000	+7.241%	1	362	+229.060%
2026-04-16	10.6300	10.9100	10.6300	10.9100	+12.012%	6	362	+252.887%
2026-04-14	8.5500	9.7400	8.5500	9.7400	+8.222%	5	367	+295.277%
2026-04-13	8.2200	9.0000	8.2200	9.0000	-0.552%	2	368	+327.778%
2026-04-10	9.0500	9.0500	9.0500	9.0500	+14.557%	1	368	+325.414%
2026-04-08	7.9000	8.1000	7.9000	7.9000	-2.469%	18	367	+387.342%
2026-04-06	8.1000	8.1000	8.1000	8.1000	+0.124%	1	361	+375.309%
2026-04-02	7.7700	8.0900	7.7700	8.0900	-6.257%	3	363	+375.896%
2026-04-01	9.0500	9.4000	8.6300	8.6300	-2.376%	3	363	+346.118%
2026-03-31	8.5700	8.8400	8.1000	8.8400	-2.536%	110	362	+335.520%
2026-03-27	8.9500	9.0700	8.9500	9.0700	-11.512%	2	362	+324.476%
2026-03-26	10.2500	10.2500	10.2500	10.2500	+3.327%	1	361	+275.610%
2026-03-25	10.0600	10.5000	9.9100	9.9200	+4.421%	56	361	+288.105%
2026-03-24	9.0900	9.6000	8.7000	9.5000	+4.396%	154	305	+305.263%
2026-03-23	10.4500	10.4500	9.1000	9.1000	-12.500%	67	251	+323.077%
2026-03-20	10.4000	10.4000	10.4000	10.4000	-5.023%	1	195	+270.192%
2026-03-17	11.0000	11.0000	10.6000	10.9500	+7.038%	23	195	+251.598%
2026-03-16	10.7200	10.7200	10.2300	10.2300	-14.750%	25	195	+276.344%
2026-03-06	12.0000	12.0000	12.0000	12.0000	-6.250%	6	198	+220.833%
2026-03-05	14.1000	14.1000	12.8000	12.8000	-8.244%	8	198	+200.781%
2026-03-04	13.9500	13.9500	13.9500	13.9500	+2.198%	1	200	+175.986%
2026-03-03	14.0000	14.1000	13.6500	13.6500	-8.389%	3	200	+182.051%
2026-03-02	13.2500	14.9000	13.2500	14.9000	-5.696%	4	199	+158.389%
2026-02-27	15.8000	15.8000	15.8000	15.8000	-8.934%	1	199	+143.671%
2026-02-26	17.5500	17.5500	17.3500	17.3500	+1.343%	5	198	+121.902%
2026-02-25	17.1200	17.1200	17.1200	17.1200	-2.171%	2	204	+124.883%
2026-02-24	17.2500	17.5000	17.2500	17.5000	+8.628%	7	204	+120.000%
2026-02-23	16.1100	16.1100	16.1100	16.1100	+2.611%	1	201	+138.982%
2026-02-20	16.7000	16.7000	15.7000	15.7000	-6.100%	4	201	+145.223%
2026-02-18	16.7200	16.7200	16.7200	16.7200	+13.126%	1	200	+130.263%
2026-02-12	13.9500	14.7800	13.9500	14.7800	-5.256%	14	200	+160.487%
2026-02-11	15.6000	15.6000	15.6000	15.6000	+5.763%	1	187	+146.795%
2026-02-10	14.8000	14.8000	14.7500	14.7500	+4.240%	2	187	+161.017%
2026-02-09	14.5500	14.5500	14.1500	14.1500	-5.414%	12	187	+172.085%
2026-02-06	14.1400	14.9600	14.1400	14.9600	+9.677%	3	176	+157.353%
2026-02-05	13.6400	13.6400	13.6400	13.6400	-35.932%	2	174	+182.258%
2026-02-04	21.6300	21.6300	21.2900	21.2900	+6.450%	2	174	+80.836%
2026-02-03	20.0000	20.0000	20.0000	20.0000	-12.626%	2	174	+92.500%
2026-02-02	22.8900	22.8900	22.8900	22.8900	+9.000%	3	174	+68.196%
2026-01-29	21.0000	21.0000	21.0000	21.0000	-11.017%	1	171	+83.333%
2026-01-28	23.6000	23.6000	23.6000	23.6000	-2.680%	2	171	+63.136%
2026-01-27	24.2500	24.2500	24.2500	24.2500	-9.515%	1	169	+58.763%
2026-01-23	26.8000	26.8000	26.8000	26.8000	-1.471%	1	169	+43.657%
2026-01-22	27.2000	27.2000	27.2000	27.2000	+4.215%	6	169	+41.544%
2026-01-21	26.1000	26.1000	26.1000	26.1000	+10.687%	1	170	+47.510%
2026-01-20	23.5800	23.5800	23.5800	23.5800	-15.786%	1	170	+63.274%
2026-01-16	28.9200	28.9200	28.0000	28.0000	-4.924%	3	168	+37.500%
2026-01-15	29.6000	29.6000	29.4500	29.4500	-3.443%	8	168	+30.730%
2026-01-14	30.5000	30.5000	30.5000	30.5000	-5.368%	21	164	+26.230%
2026-01-13	32.2300	32.2300	32.2300	32.2300	-28.773%	1	143	+19.454%
2026-01-06	45.2500	45.2500	45.2500	45.2500	+24.656%	3	143	-14.917%
2025-12-31	36.3000	36.3000	36.3000	36.3000	-5.222%	10	152	+6.061%
2025-12-17	38.3000	38.3000	38.3000	38.3000	-4.250%	2	152	+0.522%
2025-12-04	40.0000	40.0000	40.0000	40.0000	+17.820%	1	150	-3.750%
2025-11-28	33.9500	33.9500	33.9500	33.9500	+8.640%	1	149	+13.402%
2025-11-21	30.3600	31.2500	30.3300	31.2500	-9.025%	12	149	+23.200%
2025-11-17	34.3500	34.3500	34.3500	34.3500	-17.921%	1	153	+12.082%
2025-11-14	39.0000	41.8500	39.0000	41.8500	+1.974%	11	154	-8.005%
2025-11-13	41.0000	41.0400	41.0000	41.0400	-5.000%	3	148	-6.189%
2025-11-12	41.9000	43.2000	41.9000	43.2000	+5.366%	2	150	-10.880%
2025-11-11	41.0000	41.0000	41.0000	41.0000	+2.092%	1	149	-6.098%
2025-11-10	40.1600	40.1600	40.1600	40.1600	+5.407%	1	149	-4.133%
2025-11-07	37.5000	38.1000	37.5000	38.1000	-8.413%	37	148	+1.050%
2025-11-06	38.8000	41.6000	38.2500	41.6000	-5.347%	5	112	-7.452%
2025-11-04	44.5000	44.5000	43.9500	43.9500	-6.390%	2	109	-12.400%
2025-10-29	46.9500	46.9500	46.9500	46.9500	-0.106%	1	108	-17.998%
2025-10-28	46.0000	47.0000	46.0000	47.0000	-12.150%	14	107	-18.085%
2025-10-27	36.6300	65.1000	36.6300	53.5000	+46.616%	40	109	-28.037%
2025-10-23	36.4900	36.4900	36.4900	36.4900	+1.108%	1	109	+5.508%
2025-10-21	35.6500	36.0900	35.6500	36.0900	+11.734%	3	110	+6.678%
2025-10-16	32.3000	32.3000	32.3000	32.3000	-1.674%	13	107	+19.195%
2025-10-14	33.0000	33.5400	32.8500	32.8500	+9.028%	5	107	+17.199%
2025-10-10	30.1300	30.1300	30.1300	30.1300	-8.447%	1	108	+27.780%
2025-10-09	32.6900	32.9100	32.6900	32.9100	-6.506%	2	108	+16.986%
2025-10-08	35.4300	35.6600	35.2000	35.2000	+1.852%	13	108	+9.375%
2025-10-07	38.5000	38.5000	34.2400	34.5600	+2.249%	4	107	+11.400%
2025-10-01	33.8000	33.8000	33.8000	33.8000	-0.295%	13	107	+13.905%
2025-09-29	33.9000	33.9000	33.9000	33.9000	-6.868%	1	94	+13.569%
2025-09-26	36.4000	36.4000	36.4000	36.4000	-9.227%	1	94	+5.769%
2025-09-24	40.1000	40.1000	40.1000	40.1000	+10.104%	1	93	-3.990%
2025-09-23	36.4200	36.4200	36.4200	36.4200	+4.715%	1	94	+5.711%
2025-09-19	35.3100	35.3100	34.6100	34.7800	-0.827%	3	95	+10.696%
2025-09-18	35.0700	35.0700	35.0700	35.0700	+14.984%	2	94	+9.780%
2025-09-12	30.5000	30.5000	30.5000	30.5000	+3.390%	2	92	+26.230%
2025-09-11	29.5000	29.5000	29.5000	29.5000	+2.006%	1	92	+30.508%
2025-09-10	28.9000	28.9200	28.9000	28.9200	-4.680%	14	91	+33.126%
2025-09-05	30.3400	30.3400	30.3400	30.3400	+3.549%	1	84	+26.895%
2025-08-28	29.0000	29.3000	29.0000	29.3000	+5.093%	2	85	+31.399%
2025-08-22	27.8800	27.8800	27.8800	27.8800	+31.262%	1	83	+38.092%
2025-08-08	21.2400	21.2400	21.2400	21.2400	-1.894%	1	84	+81.262%
2025-08-04	21.6500	21.6500	21.6500	21.6500	-1.591%	1	83	+77.829%
2025-08-01	22.0000	22.0000	22.0000	22.0000	-13.928%	2	82	+75.000%
2025-07-31	25.5600	25.5600	25.5600	25.5600	-16.878%	1	80	+50.626%
2025-07-21	30.7500	30.7500	30.7500	30.7500	+12.349%	1	80	+25.203%
2025-07-17	27.3700	27.3700	27.3700	27.3700	-3.457%	2	79	+40.665%
2025-07-15	28.3500	28.3500	28.3500	28.3500	-10.143%	1	77	+35.802%
2025-07-10	31.5500	31.5500	31.5500	31.5500	-6.877%	1	76	+22.029%
2025-07-02	33.8800	33.8800	33.8800	33.8800	-5.098%	1	75	+13.636%
2025-06-11	35.7000	35.7000	35.7000	35.7000	+5.809%	3	77	+7.843%
2025-06-10	33.5500	33.7400	33.4000	33.7400	+25.102%	6	80	+14.108%
2025-06-05	26.9700	26.9700	26.9700	26.9700	+6.391%	1	83	+42.751%
2025-06-02	24.7000	25.3500	24.7000	25.3500	+6.289%	15	83	+51.874%
2025-05-30	25.3500	25.3500	23.8500	23.8500	-18.462%	10	83	+61.426%
2025-05-21	29.4600	29.4600	29.2500	29.2500	-1.780%	7	82	+31.624%
2025-05-20	29.6300	29.8000	29.6300	29.7800	-1.554%	4	85	+29.281%
2025-05-19	30.2200	30.2500	30.2200	30.2500	+17.980%	10	83	+27.273%
2025-05-08	25.6400	25.6400	25.6400	25.6400	+28.586%	2	73	+50.156%
2025-05-01	19.1000	20.0400	19.1000	19.9400	-17.020%	24	74	+93.079%
2025-04-14	24.0200	24.0300	24.0200	24.0300	-2.713%	2	52	+60.216%
2025-04-11	24.7000	24.7000	24.7000	24.7000	+8.381%	4	52	+55.870%
2025-04-10	22.7900	22.7900	22.7900	22.7900	+11.716%	1	54	+68.934%
2025-04-08	20.4000	20.4000	20.4000	20.4000	+7.312%	25	53	+88.725%
2025-04-07	18.1900	19.0100	18.1900	19.0100	-21.120%	4	28	+102.525%
2025-04-03	26.2000	26.2000	24.1000	24.1000	-31.044%	12	28	+59.751%
2025-03-27	34.8600	34.9500	34.8600	34.9500	-20.315%	2	17	+10.157%
2025-01-27	43.8600	43.8600	43.8600	43.8600	+2.669%	10	17	-12.221%
2025-01-21	41.6000	43.9000	41.5500	42.7200	+4.912%	18	28	-9.878%
2025-01-16	40.7200	40.7200	40.7200	40.7200	-1.880%	1	28	-5.452%
2025-01-15	41.5000	41.5000	41.5000	41.5000	+12.772%	1	28	-7.229%
2025-01-14	36.8000	36.8000	36.8000	36.8000	-0.271%	1	27	+4.620%
2025-01-13	36.6900	36.9500	36.6900	36.9000	-9.337%	3	27	+4.336%
2025-01-07	40.7000	40.7000	40.7000	40.7000	+17.291%	10	27	-5.405%
2024-12-19	36.5000	36.5000	34.7000	34.7000	-11.592%	2	17	+10.951%
2024-12-18	39.2500	39.2500	39.2500	39.2500	+0.128%	1	17	-1.911%
2024-12-17	39.2000	39.2000	39.2000	39.2000	-13.082%	10	17	-1.786%
2024-11-12	45.1000	45.1000	45.1000	45.1000	-8.889%	5	7	-14.634%
2024-10-09	49.5000	49.5000	49.5000	49.5000	+5.140%	1	3	-22.222%
2024-09-24	47.0800	47.0800	47.0800	47.0800	0.000%	2	2	-18.224%