Dark

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

EOD

Jul 23, 2026

29.00-5.322%(-1.63)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	29.0500	29.0500	29.0000	29.0000	-5.322%	16	322	0.000%
2026-07-17	29.7500	30.9600	29.7500	30.6300	-15.829%	12	322	-5.322%
2026-07-15	36.3900	36.3900	36.3900	36.3900	-14.718%	1	323	-20.308%
2026-07-01	42.8200	42.8200	42.6700	42.6700	-2.846%	10	322	-32.037%
2026-06-30	43.9200	43.9200	43.9200	43.9200	-7.224%	1	321	-33.971%
2026-06-29	47.3400	47.3400	47.3400	47.3400	-6.627%	2	321	-38.741%
2026-06-26	50.7000	50.7000	50.7000	50.7000	-14.933%	1	319	-42.801%
2026-06-23	63.9000	63.9000	59.6000	59.6000	-21.299%	40	319	-51.342%
2026-06-18	75.7300	75.7300	75.7300	75.7300	+47.049%	1	319	-61.706%
2026-06-10	59.8000	59.8000	51.5000	51.5000	-10.930%	6	319	-43.689%
2026-06-09	58.5600	58.5600	57.8200	57.8200	-42.866%	5	322	-49.844%
2026-06-03	101.2000	101.2000	101.2000	101.2000	+9.761%	4	322	-71.344%
2026-06-02	92.2000	92.2000	92.2000	92.2000	+6.099%	3	326	-68.547%
2026-05-28	86.9000	86.9000	86.9000	86.9000	+11.097%	1	326	-66.628%
2026-05-27	84.1200	84.1200	78.2200	78.2200	-13.997%	5	326	-62.925%
2026-05-26	88.8500	90.9500	88.8500	90.9500	+3.706%	4	330	-68.114%
2026-05-22	87.7000	87.7000	87.7000	87.7000	+42.255%	3	330	-66.933%
2026-05-21	57.5500	61.6500	57.5500	61.6500	+11.181%	9	333	-52.960%
2026-05-20	55.4500	55.4500	55.4500	55.4500	+5.118%	1	333	-47.701%
2026-05-19	52.7800	52.7800	52.7500	52.7500	-10.060%	5	330	-45.024%
2026-05-14	58.6500	58.6500	58.6500	58.6500	+5.013%	3	330	-50.554%
2026-05-12	68.3300	68.3300	55.8500	55.8500	-35.989%	22	330	-48.075%
2026-05-11	87.2500	87.2500	87.2500	87.2500	+31.223%	2	330	-66.762%
2026-05-08	66.4900	66.4900	66.4900	66.4900	+24.911%	1	325	-56.384%
2026-05-07	41.8500	64.4400	41.8500	53.2300	+21.530%	9	325	-45.519%
2026-05-06	43.8000	43.8000	43.8000	43.8000	+20.165%	3	325	-33.790%
2026-05-05	35.8500	37.6400	35.8500	36.4500	+47.571%	10	328	-20.439%
2026-05-04	24.0000	26.0500	23.9800	24.7000	-9.524%	37	328	+17.409%
2026-05-01	27.3000	27.3000	27.3000	27.3000	-14.688%	1	322	+6.227%
2026-04-30	24.8600	36.5000	22.4500	32.0000	+78.771%	179	322	-9.375%
2026-04-29	17.8700	17.9000	17.8700	17.9000	+25.175%	4	391	+62.011%
2026-04-28	14.6000	14.6000	14.3000	14.3000	-8.626%	14	389	+102.797%
2026-04-27	20.0800	20.8700	14.9000	15.6500	+6.102%	87	380	+85.304%
2026-04-24	11.3900	15.2400	11.3900	14.7500	+145.424%	17	331	+96.610%
2026-04-23	6.6500	6.6500	6.0100	6.0100	-23.439%	5	326	+382.529%
2026-04-21	7.8500	7.8500	7.8500	7.8500	+18.939%	1	325	+269.427%
2026-04-16	5.7000	6.6000	5.7000	6.6000	+0.763%	11	332	+339.394%
2026-04-15	6.5500	6.5500	6.5500	6.5500	+11.017%	1	324	+342.748%
2026-04-14	6.0000	6.0000	5.9000	5.9000	+9.259%	7	324	+391.525%
2026-04-13	5.4000	5.4000	5.4000	5.4000	+38.462%	1	326	+437.037%
2026-04-07	3.9000	3.9000	3.9000	3.9000	-13.525%	1	325	+643.590%
2026-04-06	4.9300	4.9300	4.4500	4.5100	-11.742%	35	325	+543.016%
2026-04-01	5.1100	5.1100	5.1100	5.1100	-0.777%	1	303	+467.515%
2026-03-31	5.3000	5.3000	5.1500	5.1500	-7.207%	2	303	+463.107%
2026-03-30	5.5500	5.5500	5.5500	5.5500	-13.953%	1	301	+422.523%
2026-03-26	6.4500	6.4500	6.4500	6.4500	+4.032%	1	301	+349.612%
2026-03-25	6.2000	6.2000	6.2000	6.2000	+9.541%	1	300	+367.742%
2026-03-24	5.7200	5.7200	5.6600	5.6600	-4.714%	4	299	+412.367%
2026-03-23	5.9400	5.9400	5.9400	5.9400	-10.677%	1	303	+388.215%
2026-03-20	6.6500	6.6500	6.6500	6.6500	+3.101%	5	302	+336.090%
2026-03-16	6.5300	6.5300	6.4500	6.4500	-21.341%	3	307	+349.612%
2026-03-10	8.2000	8.2000	8.2000	8.2000	-11.828%	110	308	+253.659%
2026-03-09	9.3000	9.3000	9.3000	9.3000	+8.772%	5	270	+211.828%
2026-03-06	8.8500	8.8500	8.5500	8.5500	-5.525%	3	270	+239.181%
2026-03-05	9.0500	9.0500	9.0500	9.0500	-1.630%	8	272	+220.442%
2026-03-04	9.0500	9.2000	9.0500	9.2000	+1.099%	2	265	+215.217%
2026-03-03	9.1000	9.1000	9.1000	9.1000	-13.744%	1	265	+218.681%
2026-02-27	10.5500	10.5500	10.5500	10.5500	+8.205%	1	265	+174.882%
2026-02-23	9.7500	9.7500	9.7500	9.7500	-15.217%	5	266	+197.436%
2026-02-18	11.5000	11.5000	11.5000	11.5000	+18.925%	2	264	+152.174%
2026-02-06	9.6800	9.6800	9.6700	9.6700	-2.026%	100	262	+199.897%
2026-02-05	9.7500	9.8700	9.3000	9.8700	-37.333%	4	241	+193.820%
2026-02-04	15.6000	15.7500	15.5500	15.7500	+13.309%	3	242	+84.127%
2026-02-03	13.9000	13.9000	13.9000	13.9000	-14.462%	1	242	+108.633%
2026-02-02	16.2500	16.2500	16.2500	16.2500	-1.813%	1	241	+78.462%
2026-01-29	16.6500	16.6500	16.1000	16.5500	-6.232%	4	241	+75.227%
2026-01-28	17.6500	17.6500	17.6500	17.6500	+4.748%	1	242	+64.306%
2026-01-27	16.8500	16.8500	16.8500	16.8500	-6.389%	12	242	+72.107%
2026-01-26	18.0000	18.0000	18.0000	18.0000	-8.257%	1	254	+61.111%
2026-01-22	19.6200	19.6200	19.6200	19.6200	+4.362%	1	254	+47.808%
2026-01-21	18.8000	18.8000	18.8000	18.8000	+4.444%	1	254	+54.255%
2026-01-20	18.0000	18.0000	18.0000	18.0000	-11.330%	1	254	+61.111%
2026-01-16	22.3500	22.3500	20.3000	20.3000	-13.617%	51	203	+42.857%
2026-01-15	23.5000	23.5000	23.5000	23.5000	-2.083%	1	203	+23.404%
2026-01-13	25.5000	25.5000	24.0000	24.0000	-11.111%	9	203	+20.833%
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	-5.383%
2026-01-07	31.7000	31.8000	31.7000	31.8000	-11.716%	3	194	-8.805%
2026-01-06	35.0000	36.0200	35.0000	36.0200	+16.570%	2	196	-19.489%
2026-01-05	31.2800	32.5000	30.9000	30.9000	+10.160%	10	200	-6.149%
2025-12-31	28.0500	28.0500	28.0500	28.0500	-6.500%	5	200	+3.387%
2025-12-22	30.0000	30.0000	30.0000	30.0000	-4.913%	5	200	-3.333%
2025-12-19	31.8000	31.8000	31.5500	31.5500	+0.478%	3	195	-8.082%
2025-12-18	31.4000	31.4000	31.4000	31.4000	+4.667%	5	196	-7.643%
2025-12-17	30.0000	30.0000	30.0000	30.0000	-12.152%	5	196	-3.333%
2025-12-11	34.8500	35.0100	34.1500	34.1500	-1.158%	12	191	-15.081%
2025-12-10	34.5500	34.5500	34.5500	34.5500	+11.452%	10	202	-16.064%
2025-12-09	30.0000	31.0000	30.0000	31.0000	-1.116%	11	192	-6.452%
2025-12-04	31.3500	31.3500	31.3500	31.3500	+3.739%	4	191	-7.496%
2025-12-03	29.5000	30.2200	29.5000	30.2200	+15.785%	3	195	-4.037%
2025-11-21	24.5800	26.1000	24.5800	26.1000	-9.059%	3	193	+11.111%
2025-11-17	30.0000	30.0500	28.7000	28.7000	-11.692%	19	190	+1.045%
2025-11-13	32.5000	32.5000	32.5000	32.5000	+4.839%	1	180	-10.769%
2025-11-10	32.0000	32.0000	30.0000	31.0000	+0.977%	9	179	-6.452%
2025-11-07	30.0000	30.7000	29.6000	30.7000	-3.246%	10	179	-5.537%
2025-11-06	34.1500	34.9100	31.7300	31.7300	-15.612%	11	181	-8.604%
2025-11-05	37.6000	37.6000	37.6000	37.6000	+15.408%	2	181	-22.872%
2025-11-04	33.9200	33.9200	32.5800	32.5800	-13.420%	2	181	-10.988%
2025-11-03	39.0000	39.0000	37.6300	37.6300	-11.355%	4	181	-22.934%
2025-10-27	31.0000	56.0000	31.0000	42.4500	+46.379%	86	208	-31.684%
2025-10-24	28.4000	29.0000	28.4000	29.0000	+0.694%	22	208	0.000%
2025-10-23	28.8000	28.8000	28.8000	28.8000	+3.634%	1	204	+0.694%
2025-10-22	27.7700	27.7900	27.7700	27.7900	-0.323%	2	205	+4.354%
2025-10-21	27.1500	27.8800	26.8500	27.8800	+1.752%	20	206	+4.017%
2025-10-20	27.0000	27.4000	27.0000	27.4000	+5.588%	3	216	+5.839%
2025-10-16	25.5000	25.9500	25.5000	25.9500	+5.918%	3	217	+11.753%
2025-10-15	24.9500	24.9500	24.5000	24.5000	-4.669%	3	220	+18.367%
2025-10-14	25.5000	25.8500	24.7500	25.7000	+3.462%	16	219	+12.840%
2025-10-13	22.4000	24.8500	22.4000	24.8400	+18.286%	16	209	+16.747%
2025-10-10	21.8800	21.8800	21.0000	21.0000	-17.647%	2	206	+38.095%
2025-10-09	25.9000	25.9000	25.5000	25.5000	-6.764%	2	206	+13.725%
2025-10-08	26.5700	27.5000	26.4800	27.3500	+4.990%	15	205	+6.033%
2025-10-07	29.6000	29.6000	26.0500	26.0500	-7.130%	11	192	+11.324%
2025-10-06	28.0500	28.0500	28.0500	28.0500	+9.570%	1	192	+3.387%
2025-10-01	25.4500	25.6000	25.4500	25.6000	-2.736%	3	191	+13.281%
2025-09-30	26.3200	26.3200	26.3200	26.3200	-2.519%	1	192	+10.182%
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	+15.171%
2025-09-16	24.0200	24.9900	24.0200	24.5200	+8.929%	5	189	+18.271%
2025-09-15	22.5100	22.5100	22.5100	22.5100	-0.618%	2	189	+28.832%
2025-09-12	21.9800	22.7200	21.9800	22.6500	-4.228%	5	187	+28.035%
2025-09-11	22.6500	23.6500	22.5500	23.6500	+12.619%	14	185	+22.622%
2025-09-10	20.6000	21.0000	20.6000	21.0000	-3.092%	10	182	+38.095%
2025-09-09	21.6500	21.6700	21.6500	21.6700	+2.217%	10	177	+33.826%
2025-09-08	21.2000	21.2000	21.2000	21.2000	+10.589%	4	172	+36.792%
2025-09-02	19.2200	19.2200	19.1700	19.1700	-12.625%	52	168	+51.278%
2025-08-28	21.9400	21.9400	21.9400	21.9400	+8.079%	1	167	+32.179%
2025-08-14	20.4200	20.4200	20.3000	20.3000	+35.333%	2	168	+42.857%
2025-08-05	15.0000	15.0000	15.0000	15.0000	-5.363%	2	166	+93.333%
2025-08-04	16.0000	16.0000	15.8500	15.8500	-1.858%	18	164	+82.965%
2025-08-01	15.7000	16.1500	15.7000	16.1500	-4.720%	4	146	+79.567%
2025-07-31	17.0500	17.0500	16.9500	16.9500	-25.983%	18	143	+71.091%
2025-07-30	22.9000	22.9000	22.9000	22.9000	0.000%	1	141	+26.638%
2025-07-22	22.9000	22.9000	22.9000	22.9000	-3.579%	1	140	+26.638%
2025-07-21	23.7500	23.7500	23.7500	23.7500	+9.954%	1	139	+22.105%
2025-07-14	21.6000	21.6000	21.6000	21.6000	-16.117%	1	140	+34.259%
2025-06-27	25.7500	25.7500	25.7500	25.7500	+9.574%	1	140	+12.621%
2025-06-24	23.5000	23.5000	23.5000	23.5000	+9.557%	1	140	+23.404%
2025-06-23	21.4500	21.4500	21.4500	21.4500	-13.578%	2	140	+35.198%
2025-06-13	24.8200	24.8200	24.8200	24.8200	-5.985%	2	141	+16.841%
2025-06-11	26.7500	26.7500	26.4000	26.4000	+35.385%	3	140	+9.848%
2025-05-30	19.5000	19.5000	19.5000	19.5000	-9.597%	2	141	+48.718%
2025-05-22	21.5700	21.5700	21.5700	21.5700	-7.623%	1	140	+34.446%
2025-05-21	23.3500	23.3500	23.3500	23.3500	+2.143%	1	139	+24.197%
2025-05-19	22.8600	22.8600	22.8600	22.8600	+3.909%	1	139	+26.859%
2025-05-12	22.0000	22.0000	22.0000	22.0000	+37.758%	1	138	+31.818%
2025-05-02	15.9700	15.9700	15.9700	15.9700	-0.187%	2	138	+81.590%
2025-05-01	16.0000	16.0000	16.0000	16.0000	-20.596%	1	138	+81.250%
2025-04-30	18.9000	20.1500	18.9000	20.1500	+0.750%	4	137	+43.921%
2025-04-29	20.0000	20.0000	19.9500	20.0000	-5.437%	10	139	+45.000%
2025-04-28	21.1500	21.1500	21.1500	21.1500	+45.661%	1	140	+37.116%
2025-04-09	14.5200	14.5200	14.5200	14.5200	-31.152%	1	140	+99.725%
2025-04-03	21.0900	21.0900	21.0900	21.0900	-26.387%	2	140	+37.506%
2025-03-24	28.6500	28.6500	28.6500	28.6500	+8.318%	3	140	+1.222%
2025-03-11	26.4500	26.4500	26.4500	26.4500	+0.954%	1	140	+9.641%
2025-03-10	26.2000	26.2000	26.2000	26.2000	-9.562%	1	141	+10.687%
2025-02-27	28.9700	28.9700	28.9700	28.9700	-7.739%	3	138	+0.104%
2025-02-24	31.8000	31.8000	31.4000	31.4000	-7.647%	101	138	-7.643%
2025-02-07	34.0000	34.0000	34.0000	34.0000	-14.894%	2	138	-14.706%
2025-02-05	40.0000	40.0000	39.9500	39.9500	+4.856%	3	137	-27.409%
2025-01-28	38.1000	38.1000	38.1000	38.1000	-4.750%	1	137	-23.885%
2025-01-23	39.5000	40.0000	39.4400	40.0000	+3.734%	3	138	-27.500%
2025-01-22	38.5600	38.5600	38.5600	38.5600	+8.620%	2	139	-24.793%
2025-01-21	35.5000	35.5000	35.5000	35.5000	+2.247%	1	139	-18.310%
2025-01-17	34.8000	34.8300	34.7200	34.7200	+3.395%	8	139	-16.475%
2025-01-16	35.5400	35.5400	32.9700	33.5800	-3.283%	45	139	-13.639%
2025-01-06	34.7200	34.7200	34.7200	34.7200	+0.058%	2	132	-16.475%
2024-12-05	34.7000	34.7000	34.7000	34.7000	-0.687%	4	131	-16.427%
2024-12-04	34.9400	34.9400	34.9400	34.9400	+12.239%	1	127	-17.001%
2024-11-20	32.2000	32.7100	31.1300	31.1300	-14.945%	4	126	-6.842%
2024-11-14	36.6000	36.6000	36.6000	36.6000	-13.475%	1	124	-20.765%
2024-11-08	42.3000	42.3000	42.3000	42.3000	+0.738%	2	123	-31.442%
2024-10-30	42.0000	42.0000	41.9900	41.9900	+6.574%	2	123	-30.936%
2024-10-23	39.4000	39.4000	39.4000	39.4000	-5.516%	112	123	-26.396%
2024-10-22	41.7000	41.7000	41.7000	41.7000	+1.214%	1	11	-30.456%
2024-10-10	41.2000	41.2000	41.2000	41.2000	-4.872%	4	10	-29.612%
2024-09-27	43.3200	43.3200	43.3100	43.3100	+5.686%	6	6	-33.041%
2024-09-25	40.8500	40.9800	40.8500	40.9800	+1.185%	6	6	-29.234%
2024-09-24	40.5000	40.5000	40.5000	40.5000	0.000%	1	3	-28.395%
2024-09-23	40.5000	40.5000	40.5000	40.5000	0.000%	2	2	-28.395%