Dark

QCOM20261218C165
QCOM Dec 18 2026 165.00 Call (QCOM261218C00165000)
option OPRA

EOD

Sep 10, 2026

25.00+7.296%(+1.70)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.4700	28.0500	21.2300	25.0000	+7.296%	125	498	0.000%
2026-09-09	24.9500	25.8500	23.3000	23.3000	+5.430%	57	484	+7.296%
2026-09-08	25.5000	28.0000	22.1000	22.1000	+22.778%	226	464	+13.122%
2026-09-04	19.1700	19.1700	18.0000	18.0000	-5.512%	47	514	+38.889%
2026-09-03	17.8800	19.1500	17.2200	19.0500	+0.263%	113	514	+31.234%
2026-09-02	18.2900	19.0800	18.2900	19.0000	+8.571%	63	491	+31.579%
2026-09-01	16.7000	17.5000	15.0000	17.5000	-10.256%	80	500	+42.857%
2026-08-31	17.2200	19.7000	17.2200	19.5000	+22.257%	94	498	+28.205%
2026-08-28	16.1000	17.0500	15.0000	15.9500	-3.040%	40	506	+56.740%
2026-08-27	16.7000	17.0000	15.2500	16.4500	+1.231%	83	495	+51.976%
2026-08-26	15.5800	16.5500	14.4500	16.2500	+5.519%	101	514	+53.846%
2026-08-25	14.7500	15.4000	14.6500	15.4000	+7.317%	42	509	+62.338%
2026-08-24	13.4500	14.3500	13.4500	14.3500	-10.031%	3	517	+74.216%
2026-08-21	16.0200	16.0200	15.9500	15.9500	-8.857%	11	517	+56.740%
2026-08-20	17.8000	17.8000	17.5000	17.5000	+2.941%	20	506	+42.857%
2026-08-19	18.4100	18.4100	17.0000	17.0000	+8.835%	33	511	+47.059%
2026-08-18	16.0500	16.0500	14.5200	15.6200	-8.921%	30	520	+60.051%
2026-08-17	18.5000	18.8500	16.9000	17.1500	-11.552%	69	513	+45.773%
2026-08-14	20.0200	20.7000	18.7000	19.3900	+3.413%	123	478	+28.932%
2026-08-12	18.3000	18.7500	18.3000	18.7500	-5.303%	5	403	+33.333%
2026-08-10	22.7000	22.7000	19.8000	19.8000	-13.950%	19	399	+26.263%
2026-08-07	23.0000	23.2500	21.9500	23.0100	+13.911%	26	403	+8.648%
2026-08-06	17.4200	20.2000	17.4200	20.2000	+6.878%	4	397	+23.762%
2026-08-05	22.0000	22.1000	18.9000	18.9000	-13.103%	39	396	+32.275%
2026-08-04	19.0900	22.4500	19.0900	21.7500	+32.622%	12	389	+14.943%
2026-08-03	14.9100	16.4000	14.6000	16.4000	+15.088%	11	389	+52.439%
2026-07-31	14.0000	14.8000	14.0000	14.2500	-11.049%	46	387	+75.439%
2026-07-30	15.3700	16.5000	15.3700	16.0200	-24.895%	15	375	+56.055%
2026-07-29	23.2000	23.2900	21.3300	21.3300	-13.116%	64	368	+17.206%
2026-07-28	25.2500	26.9500	24.2500	24.5500	-15.345%	10	322	+1.833%
2026-07-23	29.0500	29.0500	29.0000	29.0000	-5.322%	16	322	-13.793%
2026-07-17	29.7500	30.9600	29.7500	30.6300	-15.829%	12	322	-18.381%
2026-07-15	36.3900	36.3900	36.3900	36.3900	-14.718%	1	323	-31.300%
2026-07-01	42.8200	42.8200	42.6700	42.6700	-2.846%	10	322	-41.411%
2026-06-30	43.9200	43.9200	43.9200	43.9200	-7.224%	1	321	-43.078%
2026-06-29	47.3400	47.3400	47.3400	47.3400	-6.627%	2	321	-47.191%
2026-06-26	50.7000	50.7000	50.7000	50.7000	-14.933%	1	319	-50.690%
2026-06-23	63.9000	63.9000	59.6000	59.6000	-21.299%	40	319	-58.054%
2026-06-18	75.7300	75.7300	75.7300	75.7300	+47.049%	1	319	-66.988%
2026-06-10	59.8000	59.8000	51.5000	51.5000	-10.930%	6	319	-51.456%
2026-06-09	58.5600	58.5600	57.8200	57.8200	-42.866%	5	322	-56.762%
2026-06-03	101.2000	101.2000	101.2000	101.2000	+9.761%	4	322	-75.296%
2026-06-02	92.2000	92.2000	92.2000	92.2000	+6.099%	3	326	-72.885%
2026-05-28	86.9000	86.9000	86.9000	86.9000	+11.097%	1	326	-71.231%
2026-05-27	84.1200	84.1200	78.2200	78.2200	-13.997%	5	326	-68.039%
2026-05-26	88.8500	90.9500	88.8500	90.9500	+3.706%	4	330	-72.512%
2026-05-22	87.7000	87.7000	87.7000	87.7000	+42.255%	3	330	-71.494%
2026-05-21	57.5500	61.6500	57.5500	61.6500	+11.181%	9	333	-59.448%
2026-05-20	55.4500	55.4500	55.4500	55.4500	+5.118%	1	333	-54.914%
2026-05-19	52.7800	52.7800	52.7500	52.7500	-10.060%	5	330	-52.607%
2026-05-14	58.6500	58.6500	58.6500	58.6500	+5.013%	3	330	-57.374%
2026-05-12	68.3300	68.3300	55.8500	55.8500	-35.989%	22	330	-55.237%
2026-05-11	87.2500	87.2500	87.2500	87.2500	+31.223%	2	330	-71.347%
2026-05-08	66.4900	66.4900	66.4900	66.4900	+24.911%	1	325	-62.400%
2026-05-07	41.8500	64.4400	41.8500	53.2300	+21.530%	9	325	-53.034%
2026-05-06	43.8000	43.8000	43.8000	43.8000	+20.165%	3	325	-42.922%
2026-05-05	35.8500	37.6400	35.8500	36.4500	+47.571%	10	328	-31.413%
2026-05-04	24.0000	26.0500	23.9800	24.7000	-9.524%	37	328	+1.215%
2026-05-01	27.3000	27.3000	27.3000	27.3000	-14.688%	1	322	-8.425%
2026-04-30	24.8600	36.5000	22.4500	32.0000	+78.771%	179	322	-21.875%
2026-04-29	17.8700	17.9000	17.8700	17.9000	+25.175%	4	391	+39.665%
2026-04-28	14.6000	14.6000	14.3000	14.3000	-8.626%	14	389	+74.825%
2026-04-27	20.0800	20.8700	14.9000	15.6500	+6.102%	87	380	+59.744%
2026-04-24	11.3900	15.2400	11.3900	14.7500	+145.424%	17	331	+69.492%
2026-04-23	6.6500	6.6500	6.0100	6.0100	-23.439%	5	326	+315.973%
2026-04-21	7.8500	7.8500	7.8500	7.8500	+18.939%	1	325	+218.471%
2026-04-16	5.7000	6.6000	5.7000	6.6000	+0.763%	11	332	+278.788%
2026-04-15	6.5500	6.5500	6.5500	6.5500	+11.017%	1	324	+281.679%
2026-04-14	6.0000	6.0000	5.9000	5.9000	+9.259%	7	324	+323.729%
2026-04-13	5.4000	5.4000	5.4000	5.4000	+38.462%	1	326	+362.963%
2026-04-07	3.9000	3.9000	3.9000	3.9000	-13.525%	1	325	+541.026%
2026-04-06	4.9300	4.9300	4.4500	4.5100	-11.742%	35	325	+454.324%
2026-04-01	5.1100	5.1100	5.1100	5.1100	-0.777%	1	303	+389.237%
2026-03-31	5.3000	5.3000	5.1500	5.1500	-7.207%	2	303	+385.437%
2026-03-30	5.5500	5.5500	5.5500	5.5500	-13.953%	1	301	+350.450%
2026-03-26	6.4500	6.4500	6.4500	6.4500	+4.032%	1	301	+287.597%
2026-03-25	6.2000	6.2000	6.2000	6.2000	+9.541%	1	300	+303.226%
2026-03-24	5.7200	5.7200	5.6600	5.6600	-4.714%	4	299	+341.696%
2026-03-23	5.9400	5.9400	5.9400	5.9400	-10.677%	1	303	+320.875%
2026-03-20	6.6500	6.6500	6.6500	6.6500	+3.101%	5	302	+275.940%
2026-03-16	6.5300	6.5300	6.4500	6.4500	-21.341%	3	307	+287.597%
2026-03-10	8.2000	8.2000	8.2000	8.2000	-11.828%	110	308	+204.878%
2026-03-09	9.3000	9.3000	9.3000	9.3000	+8.772%	5	270	+168.817%
2026-03-06	8.8500	8.8500	8.5500	8.5500	-5.525%	3	270	+192.398%
2026-03-05	9.0500	9.0500	9.0500	9.0500	-1.630%	8	272	+176.243%
2026-03-04	9.0500	9.2000	9.0500	9.2000	+1.099%	2	265	+171.739%
2026-03-03	9.1000	9.1000	9.1000	9.1000	-13.744%	1	265	+174.725%
2026-02-27	10.5500	10.5500	10.5500	10.5500	+8.205%	1	265	+136.967%
2026-02-23	9.7500	9.7500	9.7500	9.7500	-15.217%	5	266	+156.410%
2026-02-18	11.5000	11.5000	11.5000	11.5000	+18.925%	2	264	+117.391%
2026-02-06	9.6800	9.6800	9.6700	9.6700	-2.026%	100	262	+158.532%
2026-02-05	9.7500	9.8700	9.3000	9.8700	-37.333%	4	241	+153.293%
2026-02-04	15.6000	15.7500	15.5500	15.7500	+13.309%	3	242	+58.730%
2026-02-03	13.9000	13.9000	13.9000	13.9000	-14.462%	1	242	+79.856%
2026-02-02	16.2500	16.2500	16.2500	16.2500	-1.813%	1	241	+53.846%
2026-01-29	16.6500	16.6500	16.1000	16.5500	-6.232%	4	241	+51.057%
2026-01-28	17.6500	17.6500	17.6500	17.6500	+4.748%	1	242	+41.643%
2026-01-27	16.8500	16.8500	16.8500	16.8500	-6.389%	12	242	+48.368%
2026-01-26	18.0000	18.0000	18.0000	18.0000	-8.257%	1	254	+38.889%
2026-01-22	19.6200	19.6200	19.6200	19.6200	+4.362%	1	254	+27.421%
2026-01-21	18.8000	18.8000	18.8000	18.8000	+4.444%	1	254	+32.979%
2026-01-20	18.0000	18.0000	18.0000	18.0000	-11.330%	1	254	+38.889%
2026-01-16	22.3500	22.3500	20.3000	20.3000	-13.617%	51	203	+23.153%
2026-01-15	23.5000	23.5000	23.5000	23.5000	-2.083%	1	203	+6.383%
2026-01-13	25.5000	25.5000	24.0000	24.0000	-11.111%	9	203	+4.167%
2026-01-12	30.0000	30.0000	27.0000	27.0000	-11.909%	6	196	-7.407%
2026-01-09	30.6500	30.6500	30.6500	30.6500	-3.616%	1	195	-18.434%
2026-01-07	31.7000	31.8000	31.7000	31.8000	-11.716%	3	194	-21.384%
2026-01-06	35.0000	36.0200	35.0000	36.0200	+16.570%	2	196	-30.594%
2026-01-05	31.2800	32.5000	30.9000	30.9000	+10.160%	10	200	-19.094%
2025-12-31	28.0500	28.0500	28.0500	28.0500	-6.500%	5	200	-10.873%
2025-12-22	30.0000	30.0000	30.0000	30.0000	-4.913%	5	200	-16.667%
2025-12-19	31.8000	31.8000	31.5500	31.5500	+0.478%	3	195	-20.761%
2025-12-18	31.4000	31.4000	31.4000	31.4000	+4.667%	5	196	-20.382%
2025-12-17	30.0000	30.0000	30.0000	30.0000	-12.152%	5	196	-16.667%
2025-12-11	34.8500	35.0100	34.1500	34.1500	-1.158%	12	191	-26.794%
2025-12-10	34.5500	34.5500	34.5500	34.5500	+11.452%	10	202	-27.641%
2025-12-09	30.0000	31.0000	30.0000	31.0000	-1.116%	11	192	-19.355%
2025-12-04	31.3500	31.3500	31.3500	31.3500	+3.739%	4	191	-20.255%
2025-12-03	29.5000	30.2200	29.5000	30.2200	+15.785%	3	195	-17.273%
2025-11-21	24.5800	26.1000	24.5800	26.1000	-9.059%	3	193	-4.215%
2025-11-17	30.0000	30.0500	28.7000	28.7000	-11.692%	19	190	-12.892%
2025-11-13	32.5000	32.5000	32.5000	32.5000	+4.839%	1	180	-23.077%
2025-11-10	32.0000	32.0000	30.0000	31.0000	+0.977%	9	179	-19.355%
2025-11-07	30.0000	30.7000	29.6000	30.7000	-3.246%	10	179	-18.567%
2025-11-06	34.1500	34.9100	31.7300	31.7300	-15.612%	11	181	-21.210%
2025-11-05	37.6000	37.6000	37.6000	37.6000	+15.408%	2	181	-33.511%
2025-11-04	33.9200	33.9200	32.5800	32.5800	-13.420%	2	181	-23.266%
2025-11-03	39.0000	39.0000	37.6300	37.6300	-11.355%	4	181	-33.564%
2025-10-27	31.0000	56.0000	31.0000	42.4500	+46.379%	86	208	-41.107%
2025-10-24	28.4000	29.0000	28.4000	29.0000	+0.694%	22	208	-13.793%
2025-10-23	28.8000	28.8000	28.8000	28.8000	+3.634%	1	204	-13.194%
2025-10-22	27.7700	27.7900	27.7700	27.7900	-0.323%	2	205	-10.040%
2025-10-21	27.1500	27.8800	26.8500	27.8800	+1.752%	20	206	-10.330%
2025-10-20	27.0000	27.4000	27.0000	27.4000	+5.588%	3	216	-8.759%
2025-10-16	25.5000	25.9500	25.5000	25.9500	+5.918%	3	217	-3.661%
2025-10-15	24.9500	24.9500	24.5000	24.5000	-4.669%	3	220	+2.041%
2025-10-14	25.5000	25.8500	24.7500	25.7000	+3.462%	16	219	-2.724%
2025-10-13	22.4000	24.8500	22.4000	24.8400	+18.286%	16	209	+0.644%
2025-10-10	21.8800	21.8800	21.0000	21.0000	-17.647%	2	206	+19.048%
2025-10-09	25.9000	25.9000	25.5000	25.5000	-6.764%	2	206	-1.961%
2025-10-08	26.5700	27.5000	26.4800	27.3500	+4.990%	15	205	-8.592%
2025-10-07	29.6000	29.6000	26.0500	26.0500	-7.130%	11	192	-4.031%
2025-10-06	28.0500	28.0500	28.0500	28.0500	+9.570%	1	192	-10.873%
2025-10-01	25.4500	25.6000	25.4500	25.6000	-2.736%	3	191	-2.344%
2025-09-30	26.3200	26.3200	26.3200	26.3200	-2.519%	1	192	-5.015%
2025-09-19	26.5500	27.0000	26.5500	27.0000	0.000%	2	192	-7.407%
2025-09-18	26.7700	27.0000	26.7700	27.0000	+7.228%	2	191	-7.407%
2025-09-17	24.7500	25.1800	24.7500	25.1800	+2.692%	2	189	-0.715%
2025-09-16	24.0200	24.9900	24.0200	24.5200	+8.929%	5	189	+1.958%
2025-09-15	22.5100	22.5100	22.5100	22.5100	-0.618%	2	189	+11.062%
2025-09-12	21.9800	22.7200	21.9800	22.6500	-4.228%	5	187	+10.375%
2025-09-11	22.6500	23.6500	22.5500	23.6500	+12.619%	14	185	+5.708%
2025-09-10	20.6000	21.0000	20.6000	21.0000	-3.092%	10	182	+19.048%
2025-09-09	21.6500	21.6700	21.6500	21.6700	+2.217%	10	177	+15.367%
2025-09-08	21.2000	21.2000	21.2000	21.2000	+10.589%	4	172	+17.925%
2025-09-02	19.2200	19.2200	19.1700	19.1700	-12.625%	52	168	+30.412%
2025-08-28	21.9400	21.9400	21.9400	21.9400	+8.079%	1	167	+13.947%
2025-08-14	20.4200	20.4200	20.3000	20.3000	+35.333%	2	168	+23.153%
2025-08-05	15.0000	15.0000	15.0000	15.0000	-5.363%	2	166	+66.667%
2025-08-04	16.0000	16.0000	15.8500	15.8500	-1.858%	18	164	+57.729%
2025-08-01	15.7000	16.1500	15.7000	16.1500	-4.720%	4	146	+54.799%
2025-07-31	17.0500	17.0500	16.9500	16.9500	-25.983%	18	143	+47.493%
2025-07-30	22.9000	22.9000	22.9000	22.9000	0.000%	1	141	+9.170%
2025-07-22	22.9000	22.9000	22.9000	22.9000	-3.579%	1	140	+9.170%
2025-07-21	23.7500	23.7500	23.7500	23.7500	+9.954%	1	139	+5.263%
2025-07-14	21.6000	21.6000	21.6000	21.6000	-16.117%	1	140	+15.741%
2025-06-27	25.7500	25.7500	25.7500	25.7500	+9.574%	1	140	-2.913%
2025-06-24	23.5000	23.5000	23.5000	23.5000	+9.557%	1	140	+6.383%
2025-06-23	21.4500	21.4500	21.4500	21.4500	-13.578%	2	140	+16.550%
2025-06-13	24.8200	24.8200	24.8200	24.8200	-5.985%	2	141	+0.725%
2025-06-11	26.7500	26.7500	26.4000	26.4000	+35.385%	3	140	-5.303%
2025-05-30	19.5000	19.5000	19.5000	19.5000	-9.597%	2	141	+28.205%
2025-05-22	21.5700	21.5700	21.5700	21.5700	-7.623%	1	140	+15.902%
2025-05-21	23.3500	23.3500	23.3500	23.3500	+2.143%	1	139	+7.066%
2025-05-19	22.8600	22.8600	22.8600	22.8600	+3.909%	1	139	+9.361%
2025-05-12	22.0000	22.0000	22.0000	22.0000	+37.758%	1	138	+13.636%
2025-05-02	15.9700	15.9700	15.9700	15.9700	-0.187%	2	138	+56.544%
2025-05-01	16.0000	16.0000	16.0000	16.0000	-20.596%	1	138	+56.250%
2025-04-30	18.9000	20.1500	18.9000	20.1500	+0.750%	4	137	+24.069%
2025-04-29	20.0000	20.0000	19.9500	20.0000	-5.437%	10	139	+25.000%
2025-04-28	21.1500	21.1500	21.1500	21.1500	+45.661%	1	140	+18.203%
2025-04-09	14.5200	14.5200	14.5200	14.5200	-31.152%	1	140	+72.176%
2025-04-03	21.0900	21.0900	21.0900	21.0900	-26.387%	2	140	+18.540%
2025-03-24	28.6500	28.6500	28.6500	28.6500	+8.318%	3	140	-12.740%
2025-03-11	26.4500	26.4500	26.4500	26.4500	+0.954%	1	140	-5.482%
2025-03-10	26.2000	26.2000	26.2000	26.2000	-9.562%	1	141	-4.580%
2025-02-27	28.9700	28.9700	28.9700	28.9700	-7.739%	3	138	-13.704%
2025-02-24	31.8000	31.8000	31.4000	31.4000	-7.647%	101	138	-20.382%
2025-02-07	34.0000	34.0000	34.0000	34.0000	-14.894%	2	138	-26.471%
2025-02-05	40.0000	40.0000	39.9500	39.9500	+4.856%	3	137	-37.422%
2025-01-28	38.1000	38.1000	38.1000	38.1000	-4.750%	1	137	-34.383%
2025-01-23	39.5000	40.0000	39.4400	40.0000	+3.734%	3	138	-37.500%
2025-01-22	38.5600	38.5600	38.5600	38.5600	+8.620%	2	139	-35.166%
2025-01-21	35.5000	35.5000	35.5000	35.5000	+2.247%	1	139	-29.577%
2025-01-17	34.8000	34.8300	34.7200	34.7200	+3.395%	8	139	-27.995%
2025-01-16	35.5400	35.5400	32.9700	33.5800	-3.283%	45	139	-25.551%
2025-01-06	34.7200	34.7200	34.7200	34.7200	+0.058%	2	132	-27.995%
2024-12-05	34.7000	34.7000	34.7000	34.7000	-0.687%	4	131	-27.954%
2024-12-04	34.9400	34.9400	34.9400	34.9400	+12.239%	1	127	-28.449%
2024-11-20	32.2000	32.7100	31.1300	31.1300	-14.945%	4	126	-19.692%
2024-11-14	36.6000	36.6000	36.6000	36.6000	-13.475%	1	124	-31.694%
2024-11-08	42.3000	42.3000	42.3000	42.3000	+0.738%	2	123	-40.898%
2024-10-30	42.0000	42.0000	41.9900	41.9900	+6.574%	2	123	-40.462%
2024-10-23	39.4000	39.4000	39.4000	39.4000	-5.516%	112	123	-36.548%
2024-10-22	41.7000	41.7000	41.7000	41.7000	+1.214%	1	11	-40.048%
2024-10-10	41.2000	41.2000	41.2000	41.2000	-4.872%	4	10	-39.320%
2024-09-27	43.3200	43.3200	43.3100	43.3100	+5.686%	6	6	-42.277%
2024-09-25	40.8500	40.9800	40.8500	40.9800	+1.185%	6	6	-38.995%
2024-09-24	40.5000	40.5000	40.5000	40.5000	0.000%	1	3	-38.272%
2024-09-23	40.5000	40.5000	40.5000	40.5000	0.000%	2	2	-38.272%