Dark

QCOM20261218C160
QCOM Dec 18 2026 160.00 Call (QCOM261218C00160000)
option OPRA

EOD

Jul 27, 2026

29.03-5.900%(-1.82)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	29.1000	29.1500	29.0300	29.0300	-5.900%	3	1,555	0.000%
2026-07-24	30.8500	30.8500	30.8500	30.8500	-3.382%	1	1,555	-5.900%
2026-07-23	33.9500	33.9500	31.9300	31.9300	-12.831%	3	1,554	-9.082%
2026-07-22	36.6300	36.6300	36.6300	36.6300	+11.337%	1	1,556	-20.748%
2026-07-20	33.3000	33.3000	32.9000	32.9000	-1.468%	2	1,557	-11.763%
2026-07-17	31.3500	33.5000	31.3500	33.3900	-11.432%	6	1,556	-13.058%
2026-07-15	37.7000	37.7000	37.7000	37.7000	-14.318%	15	1,554	-22.997%
2026-07-13	44.0000	44.0000	44.0000	44.0000	-3.297%	2	1,554	-34.023%
2026-07-08	45.5000	45.5000	45.5000	45.5000	+20.850%	5	1,552	-36.198%
2026-07-02	40.8700	40.8700	37.6500	37.6500	-16.887%	24	1,574	-22.895%
2026-07-01	47.5500	47.5500	45.3000	45.3000	-4.632%	13	1,574	-35.916%
2026-06-30	47.5000	47.5000	47.5000	47.5000	-25.432%	3	1,574	-38.884%
2026-06-25	63.0000	63.7000	63.0000	63.7000	+3.241%	2	1,571	-54.427%
2026-06-23	66.7000	66.8000	61.7000	61.7000	-26.652%	28	1,571	-52.950%
2026-06-22	84.5200	84.5200	84.1200	84.1200	+1.349%	9	1,575	-65.490%
2026-06-18	83.0000	83.0000	83.0000	83.0000	+19.597%	1	1,579	-65.024%
2026-06-17	70.9500	70.9500	69.4000	69.4000	+25.158%	8	1,579	-58.170%
2026-06-10	55.4500	55.4500	55.4500	55.4500	-11.844%	1	1,579	-47.647%
2026-06-09	58.0000	62.9000	58.0000	62.9000	-20.380%	7	1,580	-53.847%
2026-06-05	82.0000	82.0000	79.0000	79.0000	-16.216%	6	1,580	-63.253%
2026-06-04	93.1800	95.5500	93.1800	94.2900	-7.550%	6	1,581	-69.212%
2026-06-03	101.9900	101.9900	101.9900	101.9900	+14.083%	2	1,584	-71.536%
2026-06-02	85.9600	90.5200	85.9600	89.4000	+5.016%	11	1,586	-67.528%
2026-06-01	84.1200	90.1200	84.1200	85.1300	-19.802%	28	1,577	-65.899%
2026-05-29	103.5500	106.3000	103.5500	106.1500	+9.433%	112	1,563	-72.652%
2026-05-28	95.2500	97.0000	95.2500	97.0000	+15.932%	2	1,563	-70.072%
2026-05-27	83.6900	84.3000	83.6700	83.6700	-15.994%	6	1,565	-65.304%
2026-05-26	99.6000	99.6000	99.6000	99.6000	+7.792%	5	1,568	-70.853%
2026-05-22	80.0000	93.3900	80.0000	92.4000	+42.154%	16	1,563	-68.582%
2026-05-21	58.0000	65.0500	58.0000	65.0000	+31.792%	5	1,558	-55.338%
2026-05-19	50.2000	50.2000	49.3200	49.3200	-13.474%	26	1,558	-41.139%
2026-05-15	59.8300	59.8300	57.0000	57.0000	+1.840%	8	1,571	-49.070%
2026-05-14	55.9000	56.0000	55.9000	55.9700	-15.632%	4	1,566	-48.133%
2026-05-13	66.6000	66.6000	66.3400	66.3400	-22.860%	3	1,564	-56.241%
2026-05-11	88.6500	89.7300	83.6000	86.0000	+28.878%	234	1,564	-66.244%
2026-05-08	66.3500	72.0000	66.3500	66.7300	-1.141%	13	1,364	-56.496%
2026-05-07	48.2500	68.0000	48.2500	67.5000	+41.658%	6	1,357	-56.993%
2026-05-06	47.9700	49.2400	47.6500	47.6500	+21.680%	13	1,358	-39.077%
2026-05-05	26.5600	39.1600	26.1000	39.1600	+44.236%	9	1,364	-25.868%
2026-05-04	30.5700	30.5700	27.0000	27.1500	-16.462%	77	1,367	+6.924%
2026-05-01	30.2300	33.8400	28.7100	32.5000	-7.801%	13	1,406	-10.677%
2026-04-30	28.9700	40.1200	23.4000	35.2500	+75.548%	299	1,406	-17.645%
2026-04-29	18.0200	20.3500	18.0200	20.0800	+18.118%	97	1,443	+44.572%
2026-04-28	15.1000	17.0000	14.8500	17.0000	0.000%	180	1,477	+70.765%
2026-04-27	22.7600	22.8600	16.1700	17.0000	+7.256%	91	1,472	+70.765%
2026-04-24	15.1000	17.0000	14.5000	15.8500	+120.139%	152	1,465	+83.155%
2026-04-23	8.1100	8.1100	7.2000	7.2000	-14.286%	8	1,407	+303.194%
2026-04-22	8.6000	8.6000	8.4000	8.4000	-6.977%	2	1,411	+245.595%
2026-04-20	8.8400	9.0300	8.8400	9.0300	+8.534%	12	1,411	+221.484%
2026-04-17	8.6000	8.6000	8.3200	8.3200	+3.354%	19	1,410	+248.918%
2026-04-16	7.2200	8.0500	7.2200	8.0500	+7.333%	2	1,410	+260.621%
2026-04-15	7.5000	7.5000	7.5000	7.5000	+8.225%	1	1,410	+287.067%
2026-04-14	6.8800	6.9300	6.8800	6.9300	+15.693%	3	1,410	+318.903%
2026-04-13	5.2400	5.9900	5.2400	5.9900	-1.642%	8	1,410	+384.641%
2026-04-10	6.2600	6.2600	6.0900	6.0900	+5.913%	2	1,404	+376.683%
2026-04-09	5.7500	5.7500	5.7500	5.7500	+5.699%	1	1,403	+404.870%
2026-04-08	5.2000	5.7000	5.2000	5.4400	+11.020%	4	1,402	+433.640%
2026-04-07	4.9000	4.9000	4.9000	4.9000	-12.966%	2	1,398	+492.449%
2026-04-06	5.1800	5.8000	5.1800	5.6300	-2.087%	4	1,398	+415.631%
2026-04-02	5.7500	5.7500	5.7500	5.7500	-11.402%	1	1,397	+404.870%
2026-04-01	6.6700	6.6700	6.4900	6.4900	+4.173%	2	1,397	+347.304%
2026-03-31	6.4500	6.4500	6.0000	6.2300	-8.382%	112	1,397	+365.971%
2026-03-30	6.7500	6.8000	6.7500	6.8000	+3.817%	4	1,477	+326.912%
2026-03-27	6.5500	6.5500	6.5500	6.5500	-13.816%	3	1,477	+343.206%
2026-03-26	6.5100	7.6000	6.5100	7.6000	+14.977%	6	1,477	+281.974%
2026-03-24	6.6100	6.7700	6.3500	6.6100	-10.676%	189	1,474	+339.183%
2026-03-20	7.4000	7.4000	7.4000	7.4000	-2.632%	5	1,411	+292.297%
2026-03-19	7.6000	7.6000	7.6000	7.6000	-1.554%	1	1,416	+281.974%
2026-03-18	7.7200	7.7200	7.7200	7.7200	-2.893%	1	1,416	+276.036%
2026-03-13	8.1300	8.1300	7.9500	7.9500	-12.637%	2	1,416	+265.157%
2026-03-12	9.1000	9.1000	9.1000	9.1000	-6.667%	2	1,415	+219.011%
2026-03-10	9.7500	9.7500	9.7500	9.7500	-1.515%	3	1,415	+197.744%
2026-03-06	9.9800	10.0000	9.9000	9.9000	+1.020%	4	1,415	+193.232%
2026-03-05	10.7000	10.7000	9.8000	9.8000	-7.547%	2	1,415	+196.224%
2026-03-04	10.4500	10.6000	10.4500	10.6000	+1.435%	2	1,415	+173.868%
2026-03-03	9.7500	10.4500	9.7500	10.4500	-23.162%	4	1,415	+177.799%
2026-02-26	13.6000	13.6000	13.0800	13.6000	-1.805%	60	1,412	+113.456%
2026-02-25	13.8500	13.8500	13.8500	13.8500	+13.061%	1	1,408	+109.603%
2026-02-20	12.9000	12.9000	12.2500	12.2500	+2.083%	7	1,408	+136.980%
2026-02-19	12.5000	12.5000	12.0000	12.0000	-7.692%	3	1,412	+141.917%
2026-02-17	12.9000	13.0000	12.9000	13.0000	+11.111%	3	1,410	+123.308%
2026-02-13	11.7000	11.7000	11.7000	11.7000	+4.464%	3	1,411	+148.120%
2026-02-12	10.8000	11.7800	10.7000	11.2000	-5.882%	124	1,411	+159.196%
2026-02-11	11.6000	12.4500	11.6000	11.9000	+4.754%	33	1,427	+143.950%
2026-02-10	11.2000	11.3900	11.2000	11.3600	-1.389%	33	1,429	+155.546%
2026-02-09	10.9600	11.5500	10.9600	11.5200	+4.727%	10	1,429	+151.997%
2026-02-06	10.8000	11.7500	10.8000	11.0000	+3.481%	141	1,424	+163.909%
2026-02-05	11.2000	11.3200	9.9400	10.6300	-41.400%	18	1,333	+173.095%
2026-02-02	18.1400	18.1400	18.1400	18.1400	+0.778%	1	1,317	+60.033%
2026-01-30	17.8400	18.6000	17.8400	18.0000	+1.351%	4	1,317	+61.278%
2026-01-29	18.8500	18.8500	17.7600	17.7600	-7.016%	10	1,316	+63.457%
2026-01-28	19.1000	19.1000	19.1000	19.1000	+3.020%	5	1,308	+51.990%
2026-01-27	20.0000	20.0000	18.5200	18.5400	-9.473%	1,044	1,303	+56.580%
2026-01-26	20.5000	20.5000	20.4000	20.4800	+0.441%	6	293	+41.748%
2026-01-23	20.8900	20.8900	20.3700	20.3900	-7.528%	5	289	+42.374%
2026-01-22	22.4000	22.4000	22.0000	22.0500	+6.780%	3	287	+31.655%
2026-01-21	20.2900	20.6500	20.2900	20.6500	+4.030%	26	284	+40.581%
2026-01-20	21.0000	21.0000	19.8000	19.8500	-15.568%	14	268	+46.247%
2026-01-16	23.5100	23.5100	23.5100	23.5100	-6.484%	2	268	+23.479%
2026-01-14	25.1400	25.1400	25.1400	25.1400	-8.415%	1	268	+15.473%
2026-01-13	27.5200	28.3000	27.4500	27.4500	-18.425%	11	267	+5.756%
2026-01-12	33.6500	33.6500	33.6500	33.6500	-12.824%	1	265	-13.730%
2026-01-06	38.5000	38.6000	38.5000	38.6000	+16.793%	3	264	-24.793%
2025-12-23	33.0500	33.0500	33.0500	33.0500	-2.507%	1	267	-12.163%
2025-12-22	34.2500	34.2500	33.8800	33.9000	-1.166%	121	268	-14.366%
2025-12-19	34.5000	34.5000	34.3000	34.3000	-1.437%	17	209	-15.364%
2025-12-16	34.8000	34.8000	34.8000	34.8000	-7.398%	3	220	-16.580%
2025-12-15	37.5800	37.5800	37.5800	37.5800	-2.008%	1	223	-22.751%
2025-12-12	38.3500	38.3500	38.3500	38.3500	+0.921%	2	224	-24.302%
2025-12-11	38.0000	38.0000	38.0000	38.0000	-5.000%	3	228	-23.605%
2025-12-10	40.0000	40.0000	40.0000	40.0000	+15.009%	4	228	-27.425%
2025-12-08	34.7800	34.7800	34.7800	34.7800	+8.688%	1	232	-16.532%
2025-12-03	32.0000	32.0000	32.0000	32.0000	+4.884%	1	232	-9.281%
2025-12-02	30.5000	30.5100	30.5000	30.5100	+2.348%	2	233	-4.851%
2025-12-01	28.9000	29.9500	28.9000	29.8100	+10.407%	19	232	-2.617%
2025-11-25	27.0000	27.0000	27.0000	27.0000	+2.818%	4	248	+7.519%
2025-11-21	26.9000	26.9000	26.2600	26.2600	+0.344%	2	244	+10.548%
2025-11-20	27.5500	27.5500	26.1700	26.1700	-13.602%	2	244	+10.929%
2025-11-19	30.2900	30.2900	30.2900	30.2900	-4.297%	1	243	-4.160%
2025-11-17	31.6000	31.6500	31.6000	31.6500	-11.170%	2	242	-8.278%
2025-11-13	35.6300	35.6300	35.6300	35.6300	+1.222%	2	242	-18.524%
2025-11-07	35.2000	35.2000	35.2000	35.2000	+3.835%	1	240	-17.528%
2025-11-06	33.9000	33.9000	33.9000	33.9000	-14.974%	1	241	-14.366%
2025-11-03	40.6000	40.6000	39.8700	39.8700	+0.428%	6	235	-27.188%
2025-10-31	38.7000	39.7000	38.7000	39.7000	-2.096%	2	235	-26.877%
2025-10-29	40.5500	40.5500	40.5500	40.5500	-4.024%	5	236	-28.409%
2025-10-28	42.2500	42.2500	42.2500	42.2500	-12.162%	1	236	-31.290%
2025-10-27	36.0000	58.9400	36.0000	48.1000	+55.764%	43	249	-39.647%
2025-10-24	30.9500	30.9500	30.8800	30.8800	-3.950%	5	249	-5.991%
2025-10-23	30.9500	32.1500	30.9500	32.1500	+7.310%	45	254	-9.705%
2025-10-21	29.4500	29.9600	29.4500	29.9600	+2.113%	9	285	-3.104%
2025-10-20	28.1000	29.3400	28.1000	29.3400	+6.304%	3	292	-1.057%
2025-10-17	27.6000	27.6000	27.6000	27.6000	-1.674%	1	295	+5.181%
2025-10-16	28.0700	28.0700	28.0700	28.0700	+3.427%	12	296	+3.420%
2025-10-15	26.0500	27.1400	26.0500	27.1400	+2.030%	3	284	+6.964%
2025-10-13	26.1000	26.6600	26.1000	26.6000	+13.530%	32	290	+9.135%
2025-10-10	26.5500	26.5500	23.4300	23.4300	-15.109%	38	285	+23.901%
2025-10-09	27.7000	27.7000	27.6000	27.6000	-5.317%	3	268	+5.181%
2025-10-08	28.2000	30.2800	28.2000	29.1500	+2.713%	9	268	-0.412%
2025-10-07	28.3800	28.3800	28.3800	28.3800	-9.184%	1	263	+2.290%
2025-10-03	31.2500	31.2500	31.2500	31.2500	+3.648%	10	263	-7.104%
2025-10-02	30.1500	30.1500	30.1500	30.1500	+7.679%	1	253	-3.715%
2025-10-01	28.0000	28.0000	28.0000	28.0000	-4.175%	1	253	+3.679%
2025-09-29	28.5200	29.2200	28.5200	29.2200	-5.284%	3	252	-0.650%
2025-09-26	30.8500	30.8500	30.8500	30.8500	-1.908%	1	252	-5.900%
2025-09-25	31.3300	31.4500	31.3300	31.4500	+0.511%	2	251	-7.695%
2025-09-23	31.2900	31.2900	31.2900	31.2900	+1.591%	1	251	-7.223%
2025-09-22	30.8000	30.8000	30.8000	30.8000	+4.762%	1	252	-5.747%
2025-09-19	29.0000	29.4000	29.0000	29.4000	-0.843%	4	253	-1.259%
2025-09-18	29.6500	29.6500	29.6500	29.6500	+10.182%	2	253	-2.091%
2025-09-16	26.6800	26.9100	26.6800	26.9100	+7.640%	2	253	+7.878%
2025-09-12	24.3000	25.0000	24.3000	25.0000	+0.725%	10	253	+16.120%
2025-09-11	24.8200	24.8200	24.8200	24.8200	+7.866%	2	247	+16.962%
2025-09-10	23.0500	23.0500	23.0000	23.0100	-3.925%	11	247	+26.163%
2025-09-09	23.9500	23.9500	23.9500	23.9500	+1.268%	1	247	+21.211%
2025-09-08	23.6500	23.6500	23.6500	23.6500	-1.949%	7	246	+22.748%
2025-09-05	25.6200	25.6200	24.1200	24.1200	+6.962%	18	243	+20.357%
2025-09-04	22.5500	22.5500	22.5500	22.5500	+6.872%	2	242	+28.736%
2025-09-02	21.7100	22.2500	21.1000	21.1000	-11.679%	50	242	+37.583%
2025-08-27	23.7600	24.1500	23.7600	23.8900	+1.186%	10	227	+21.515%
2025-08-26	23.6100	23.6100	23.6100	23.6100	+4.192%	1	218	+22.956%
2025-08-14	22.6600	22.6600	22.6600	22.6600	+28.896%	1	218	+28.111%
2025-08-11	17.5800	17.5800	17.5800	17.5800	+2.807%	21	218	+65.131%
2025-08-08	17.1000	17.1000	17.1000	17.1000	+5.231%	3	218	+69.766%
2025-08-07	16.2500	16.2500	16.2500	16.2500	-1.515%	2	221	+78.646%
2025-08-06	16.5000	16.5000	16.5000	16.5000	-6.674%	3	219	+75.939%
2025-08-04	17.6000	17.6800	17.5900	17.6800	-1.778%	19	222	+64.197%
2025-08-01	17.6500	18.0000	17.6000	18.0000	+1.124%	30	203	+61.278%
2025-07-31	21.8000	21.8000	17.8000	17.8000	-32.061%	36	181	+63.090%
2025-07-30	26.1000	26.2000	26.1000	26.2000	+4.382%	3	177	+10.802%
2025-07-24	25.1000	25.1000	25.1000	25.1000	+4.409%	1	176	+15.657%
2025-07-23	24.9000	24.9000	24.0400	24.0400	-4.414%	2	175	+20.757%
2025-07-22	25.1200	25.1500	25.0000	25.1500	-0.789%	4	175	+15.427%
2025-07-21	26.3200	26.3200	25.3500	25.3500	+8.565%	2	176	+14.517%
2025-07-14	23.8000	24.2700	23.3500	23.3500	-13.678%	3	176	+24.325%
2025-07-09	27.9000	27.9000	26.4600	27.0500	-3.393%	6	177	+7.320%
2025-07-01	28.0000	28.0000	28.0000	28.0000	+0.539%	3	176	+3.679%
2025-06-27	27.8500	27.8500	27.8500	27.8500	+7.115%	50	179	+4.237%
2025-06-13	26.1500	26.1500	26.0000	26.0000	-11.414%	18	229	+11.654%
2025-06-11	29.3500	29.3500	29.3500	29.3500	+27.387%	6	229	-1.090%
2025-06-06	23.0000	23.0400	23.0000	23.0400	+3.877%	4	226	+25.998%
2025-06-03	22.1600	22.1800	22.1600	22.1800	+9.856%	2	227	+30.884%
2025-05-30	21.0000	21.0000	20.1900	20.1900	-18.193%	4	227	+43.784%
2025-05-21	25.3300	25.3300	24.6800	24.6800	+2.833%	2	227	+17.626%
2025-05-12	24.2400	24.2400	24.0000	24.0000	+14.286%	61	227	+20.958%
2025-04-30	21.0000	21.0000	21.0000	21.0000	-3.448%	1	238	+38.238%
2025-04-29	21.7500	21.7500	21.7500	21.7500	+0.462%	2	238	+33.471%
2025-04-23	21.6500	21.6500	21.6500	21.6500	+15.221%	1	239	+34.088%
2025-04-17	18.7900	18.7900	18.7900	18.7900	-4.133%	60	179	+54.497%
2025-04-14	19.6000	19.6000	19.6000	19.6000	+6.003%	1	179	+48.112%
2025-04-10	18.4900	18.4900	18.4900	18.4900	-14.596%	1	179	+57.004%
2025-04-09	21.6500	21.6500	21.6500	21.6500	+30.895%	1	178	+34.088%
2025-04-07	13.9800	16.5400	13.9800	16.5400	+6.026%	191	178	+75.514%
2025-04-04	16.3900	16.3900	15.6000	15.6000	-26.554%	4	194	+86.090%
2025-04-03	21.2400	21.2400	21.2400	21.2400	-16.869%	1	192	+36.676%
2025-03-31	25.7500	25.7500	25.5500	25.5500	-6.307%	64	191	+13.620%
2025-03-28	27.2700	27.2700	27.2700	27.2700	-7.934%	2	253	+6.454%
2025-03-05	29.6200	29.6200	29.6200	29.6200	-0.470%	7	252	-1.992%
2025-02-27	29.7600	29.7600	29.7600	29.7600	-23.985%	1	252	-2.453%
2025-02-10	39.1500	39.1500	39.1500	39.1500	+7.114%	2	251	-25.849%
2025-02-06	36.5500	36.5500	36.5500	36.5500	-16.648%	1	251	-20.575%
2025-01-31	43.8500	43.8500	43.8500	43.8500	+4.904%	2	251	-33.797%
2025-01-30	41.8000	41.8000	41.8000	41.8000	+8.713%	15	251	-30.550%
2025-01-27	38.4500	38.4500	38.4500	38.4500	+8.006%	4	251	-24.499%
2025-01-16	35.6200	35.6200	35.6000	35.6000	-3.914%	2	251	-18.455%
2025-01-06	37.0500	37.0500	37.0500	37.0500	+11.261%	1	251	-21.646%
2025-01-03	33.5000	33.5000	33.3000	33.3000	+6.152%	400	251	-12.823%
2025-01-02	31.3700	31.3700	31.3700	31.3700	+0.192%	3	118	-7.459%
2024-12-19	31.3100	31.3100	31.3100	31.3100	-10.594%	3	121	-7.282%
2024-12-17	34.7200	35.6000	34.7200	35.0200	+3.000%	44	118	-17.105%
2024-12-16	34.0000	34.0000	34.0000	34.0000	-10.029%	1	105	-14.618%
2024-12-04	37.7900	37.7900	37.7900	37.7900	+5.559%	1	105	-23.181%
2024-11-29	35.5000	35.8000	35.5000	35.8000	+7.346%	4	104	-18.911%
2024-11-26	33.3500	33.3500	33.3500	33.3500	-4.469%	1	103	-12.954%
2024-11-25	34.9100	34.9100	34.9100	34.9100	+1.188%	1	102	-16.843%
2024-11-20	34.5000	34.5000	34.5000	34.5000	-7.754%	1	102	-15.855%
2024-11-14	37.4000	37.4000	37.4000	37.4000	+2.747%	30	101	-22.380%
2024-11-13	36.4000	36.4000	36.4000	36.4000	-15.250%	1	71	-20.247%
2024-11-11	42.9500	42.9500	42.9500	42.9500	+1.537%	50	70	-32.410%
2024-10-21	42.3000	42.3000	42.3000	42.3000	-12.241%	20	20	-31.371%
2024-09-19	48.2000	48.2000	48.2000	48.2000	0.000%	1	1	-39.772%