Dark

QCOM20261218C170
QCOM Dec 18 2026 170.00 Call (QCOM261218C00170000)
option OPRA

EOD

Jul 27, 2026

26.00+6.732%(+1.64)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	24.0000	26.0000	24.0000	26.0000	+6.732%	12	1,356	0.000%
2026-07-24	25.0000	25.1800	24.3600	24.3600	-8.935%	9	1,356	+6.732%
2026-07-23	29.9500	29.9500	26.7500	26.7500	-20.149%	28	1,356	-2.804%
2026-07-22	30.8500	33.5000	30.8500	33.5000	+10.671%	2	1,339	-22.388%
2026-07-21	30.4000	30.4200	30.2700	30.2700	+5.470%	12	1,338	-14.106%
2026-07-20	28.7000	28.7000	28.7000	28.7000	+1.773%	1	1,329	-9.408%
2026-07-17	26.7500	28.9200	25.9800	28.2000	+0.714%	23	1,329	-7.801%
2026-07-16	30.0000	30.0000	28.0000	28.0000	-16.667%	9	1,331	-7.143%
2026-07-15	33.6000	33.6000	33.6000	33.6000	-15.344%	2	1,322	-22.619%
2026-07-13	39.6900	39.6900	39.6900	39.6900	-11.386%	1	1,324	-34.492%
2026-07-09	44.7900	44.7900	44.7200	44.7900	+19.759%	12	1,323	-41.951%
2026-07-07	37.1900	37.4000	36.9700	37.4000	-10.204%	6	1,323	-30.481%
2026-07-06	41.0000	42.6000	40.6200	41.6500	+23.811%	10	1,318	-37.575%
2026-07-02	38.1800	38.1900	32.0000	33.6400	-34.323%	15	1,311	-22.711%
2026-06-26	51.2200	51.2200	51.2200	51.2200	-10.501%	1	1,311	-49.239%
2026-06-25	57.2300	57.2300	57.2300	57.2300	-6.026%	1	1,312	-54.569%
2026-06-23	60.9000	61.0000	60.8000	60.9000	-21.022%	36	1,312	-57.307%
2026-06-22	74.0000	77.1100	73.6000	77.1100	+12.899%	18	1,330	-66.282%
2026-06-17	68.3000	68.3000	68.3000	68.3000	-12.436%	2	1,316	-61.933%
2026-06-16	78.3000	78.3000	78.0000	78.0000	+58.827%	5	1,316	-66.667%
2026-06-10	55.3000	55.3000	49.1100	49.1100	-20.598%	4	1,316	-47.058%
2026-06-09	61.8500	61.8500	61.8500	61.8500	-10.076%	1	1,315	-57.963%
2026-06-08	68.7800	68.7800	68.7800	68.7800	-2.162%	1	1,316	-62.198%
2026-06-05	72.5000	72.5000	70.3000	70.3000	-10.934%	3	1,315	-63.016%
2026-06-01	80.2900	82.5800	78.9300	78.9300	-19.005%	4	1,313	-67.059%
2026-05-29	97.4500	97.4500	97.4500	97.4500	+0.984%	1	1,316	-73.320%
2026-05-26	98.0300	99.2400	94.7800	96.5000	+10.223%	44	1,317	-73.057%
2026-05-22	84.5200	87.5500	84.5200	87.5500	+51.759%	6	1,317	-70.303%
2026-05-21	57.6900	57.6900	57.6900	57.6900	+8.746%	1	1,321	-54.932%
2026-05-20	46.5600	53.0500	46.5600	53.0500	+20.733%	2	1,321	-50.990%
2026-05-19	48.4000	48.4000	43.9400	43.9400	-10.600%	3	1,319	-40.828%
2026-05-18	50.0000	50.0000	47.6400	49.1500	-1.994%	11	1,319	-47.101%
2026-05-15	50.1500	50.1500	50.1500	50.1500	-3.927%	1	1,319	-48.156%
2026-05-14	49.7500	52.2000	49.7500	52.2000	-6.199%	4	1,321	-50.192%
2026-05-13	55.6500	55.6500	55.6500	55.6500	-0.536%	6	1,319	-53.279%
2026-05-12	59.0800	59.0800	53.2500	55.9500	-29.177%	10	1,319	-53.530%
2026-05-11	84.1200	84.1200	79.0000	79.0000	+13.669%	4	1,319	-67.089%
2026-05-08	60.0000	69.5000	60.0000	69.5000	+39.223%	13	1,321	-62.590%
2026-05-07	39.3800	62.3900	39.3800	49.9200	+21.549%	74	1,326	-47.917%
2026-05-06	43.9000	43.9000	38.3700	41.0700	+19.216%	9	1,369	-36.693%
2026-05-05	21.5500	36.0000	20.0000	34.4500	+49.783%	41	1,371	-24.528%
2026-05-04	25.4700	25.4700	21.7500	23.0000	-15.905%	19	1,385	+13.043%
2026-05-01	24.6000	27.3500	23.6600	27.3500	-7.695%	39	1,346	-4.936%
2026-04-30	22.6500	33.6800	18.8900	29.6300	+81.445%	154	1,346	-12.251%
2026-04-29	14.6400	16.5000	14.5500	16.3300	+20.963%	1,201	1,390	+59.216%
2026-04-28	12.3000	13.6500	12.3000	13.5000	-4.459%	739	944	+92.593%
2026-04-27	16.7500	19.3100	13.1200	14.1300	+6.722%	115	1,334	+84.006%
2026-04-24	9.9000	13.5900	9.6500	13.2400	+132.281%	1,051	1,306	+96.375%
2026-04-23	5.7500	5.7500	5.7000	5.7000	-8.800%	2	689	+356.140%
2026-04-22	6.1800	6.2500	6.1400	6.2500	+4.167%	7	689	+316.000%
2026-04-21	6.4300	6.4300	6.0000	6.0000	-8.953%	7	682	+333.333%
2026-04-20	6.5000	6.8500	6.5000	6.5900	+8.033%	151	682	+294.537%
2026-04-17	6.1000	6.1000	6.0400	6.1000	+19.141%	8	647	+326.230%
2026-04-16	5.1200	5.1200	5.1200	5.1200	-5.535%	1	646	+407.813%
2026-04-15	5.4200	5.4200	5.4200	5.4200	+1.308%	1	646	+379.705%
2026-04-14	4.9500	5.3500	4.8300	5.3500	+18.889%	11	646	+385.981%
2026-04-13	3.8000	4.5500	3.7900	4.5000	+2.273%	5	646	+477.778%
2026-04-10	4.1500	4.4000	4.1500	4.4000	+8.642%	3	648	+490.909%
2026-04-09	4.0500	4.0500	4.0500	4.0500	+6.579%	156	647	+541.975%
2026-04-08	3.8000	3.8000	3.8000	3.8000	+11.765%	10	491	+584.211%
2026-04-07	3.5000	3.5000	3.4000	3.4000	-20.930%	4	496	+664.706%
2026-04-06	4.3000	4.3000	4.3000	4.3000	-0.463%	1	497	+504.651%
2026-04-01	4.6500	4.8000	4.3200	4.3200	-0.690%	9	497	+501.852%
2026-03-31	4.4500	4.4500	4.1500	4.3500	-9.375%	10	497	+497.701%
2026-03-30	4.7200	4.8500	4.7000	4.8000	0.000%	12	497	+441.667%
2026-03-27	4.7000	4.9000	4.7000	4.8000	-10.280%	4	497	+441.667%
2026-03-26	5.4500	5.4500	5.3500	5.3500	0.000%	5	497	+385.981%
2026-03-25	5.4000	5.4000	5.3500	5.3500	+10.309%	2	497	+385.981%
2026-03-24	4.7300	4.8500	4.7300	4.8500	-9.346%	25	497	+436.082%
2026-03-23	5.3500	5.3500	5.3500	5.3500	-6.140%	3	497	+385.981%
2026-03-18	5.7000	5.7000	5.7000	5.7000	-0.870%	1	497	+356.140%
2026-03-17	6.2500	6.2500	5.6500	5.7500	+0.349%	130	496	+352.174%
2026-03-16	5.5100	5.7300	5.2400	5.7300	+4.182%	8	462	+353.752%
2026-03-13	6.7200	6.7200	5.5000	5.5000	-13.386%	5	461	+372.727%
2026-03-12	6.3400	6.4000	6.3400	6.3500	-12.894%	5	456	+309.449%
2026-03-10	7.2900	7.2900	7.2900	7.2900	+5.959%	1	455	+256.653%
2026-03-09	6.8800	6.8800	6.8800	6.8800	-8.267%	2	455	+277.907%
2026-03-06	7.4000	7.9400	7.4000	7.5000	+2.319%	34	456	+246.667%
2026-03-05	7.8000	7.8000	7.3000	7.3300	-8.375%	8	426	+254.707%
2026-03-04	7.8500	8.0000	7.8500	8.0000	+1.911%	5	429	+225.000%
2026-03-03	8.1000	8.1000	7.8500	7.8500	-16.043%	4	429	+231.210%
2026-03-02	9.3500	9.3500	9.3500	9.3500	+1.081%	1	432	+178.075%
2026-02-27	9.2500	9.2500	9.2500	9.2500	-10.800%	1	432	+181.081%
2026-02-25	10.4400	10.4400	10.1100	10.3700	-0.288%	122	368	+150.723%
2026-02-24	10.5000	10.5000	10.2500	10.4000	+6.122%	5	368	+150.000%
2026-02-20	9.8000	9.8000	9.8000	9.8000	-2.000%	5	366	+165.306%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+0.503%	1	366	+160.000%
2026-02-17	9.9500	9.9500	9.9500	9.9500	+12.176%	3	366	+161.307%
2026-02-09	9.0000	9.0000	8.8700	8.8700	+0.339%	10	366	+193.123%
2026-02-06	8.5000	8.8400	8.5000	8.8400	+9.406%	2	367	+194.118%
2026-02-05	8.6900	8.8000	8.0800	8.0800	-41.407%	8	368	+221.782%
2026-02-04	13.6000	13.8300	13.6000	13.7900	+12.571%	4	369	+88.542%
2026-02-03	13.1500	13.1500	11.6500	12.2500	-17.341%	33	370	+112.245%
2026-01-30	14.3500	14.8200	14.3500	14.8200	+2.561%	35	370	+75.439%
2026-01-29	14.0000	14.4500	14.0000	14.4500	-6.593%	5	352	+79.931%
2026-01-28	15.3500	15.4700	15.3500	15.4700	-1.778%	11	350	+68.067%
2026-01-27	16.2000	16.2500	15.7500	15.7500	-6.860%	5	356	+65.079%
2026-01-23	16.9100	16.9100	16.9100	16.9100	-5.266%	2	351	+53.755%
2026-01-22	17.8500	17.8500	17.8500	17.8500	+16.667%	3	350	+45.658%
2026-01-20	16.5000	16.7000	15.3000	15.3000	-18.704%	25	348	+69.935%
2026-01-16	18.8000	18.8600	18.7500	18.8200	-3.783%	140	211	+38.151%
2026-01-15	19.9000	19.9000	19.5600	19.5600	-7.078%	12	211	+32.924%
2026-01-14	21.0500	21.0500	21.0500	21.0500	-5.605%	5	202	+23.515%
2026-01-13	22.3000	22.3000	22.3000	22.3000	-7.083%	1	197	+16.592%
2026-01-12	25.9500	25.9500	24.0000	24.0000	-27.295%	18	197	+8.333%
2026-01-08	33.0100	33.0100	33.0100	33.0100	+10.217%	1	192	-21.236%
2026-01-07	32.9500	32.9500	29.9500	29.9500	-8.967%	5	193	-13.189%
2026-01-06	29.1500	32.9000	29.1500	32.9000	+15.723%	3	188	-20.973%
2026-01-05	27.9000	29.5700	27.9000	28.4300	+7.486%	8	186	-8.547%
2026-01-02	26.4500	26.4500	26.4500	26.4500	-0.601%	2	186	-1.701%
2025-12-30	26.6100	26.6100	26.6100	26.6100	-3.761%	2	188	-2.292%
2025-12-26	27.6500	27.6500	27.6500	27.6500	-3.659%	1	188	-5.967%
2025-12-19	28.7000	28.7000	28.7000	28.7000	-9.321%	2	188	-9.408%
2025-12-12	31.6500	31.6500	31.6500	31.6500	-0.095%	1	186	-17.852%
2025-12-11	31.6800	31.6800	31.6800	31.6800	-6.686%	1	186	-17.929%
2025-12-10	30.8000	34.0000	30.8000	33.9500	+13.431%	116	186	-23.417%
2025-12-05	29.9300	29.9300	29.9300	29.9300	+3.207%	2	213	-13.131%
2025-12-04	29.0000	29.0000	29.0000	29.0000	+1.754%	1	211	-10.345%
2025-12-03	27.2000	28.5000	27.0500	28.5000	+9.615%	54	211	-8.772%
2025-12-02	26.0000	26.0000	26.0000	26.0000	+6.036%	10	233	0.000%
2025-11-28	24.4900	24.5200	24.4900	24.5200	+3.898%	10	243	+6.036%
2025-11-26	23.4700	23.6000	23.4700	23.6000	+3.282%	8	239	+10.169%
2025-11-25	22.9100	22.9100	22.8500	22.8500	-3.668%	4	239	+13.786%
2025-11-24	23.7000	23.7200	23.7000	23.7200	+3.220%	2	238	+9.612%
2025-11-21	22.9800	22.9800	22.9800	22.9800	-1.246%	1	238	+13.142%
2025-11-20	23.6700	23.6700	22.5000	23.2700	-7.475%	153	237	+11.732%
2025-11-19	25.1500	25.2000	25.1500	25.1500	-1.949%	5	105	+3.380%
2025-11-18	25.6500	25.6500	25.6500	25.6500	-2.471%	10	105	+1.365%
2025-11-17	28.9500	28.9500	26.3000	26.3000	-17.684%	3	99	-1.141%
2025-11-12	31.9500	31.9500	31.9500	31.9500	+5.446%	4	99	-18.623%
2025-11-11	30.3500	30.3500	30.3000	30.3000	+4.124%	3	95	-14.191%
2025-11-10	29.1000	29.1000	29.1000	29.1000	+2.105%	1	95	-10.653%
2025-11-07	28.0000	28.5000	27.8400	28.5000	+0.458%	19	95	-8.772%
2025-11-06	28.3700	28.3700	28.3700	28.3700	-19.518%	1	90	-8.354%
2025-11-05	35.2500	35.2500	35.2500	35.2500	+1.879%	1	90	-26.241%
2025-11-03	34.7200	34.7200	34.6000	34.6000	-2.809%	5	95	-24.855%
2025-10-31	36.4300	36.4300	35.6000	35.6000	+2.623%	2	95	-26.966%
2025-10-28	37.4500	37.4500	34.6900	34.6900	-17.796%	8	96	-25.050%
2025-10-27	45.4800	53.2700	41.5900	42.2000	+61.996%	83	138	-38.389%
2025-10-24	26.0000	26.5600	26.0000	26.0500	+4.409%	5	138	-0.192%
2025-10-22	25.3500	25.3500	24.9100	24.9500	-2.003%	17	140	+4.208%
2025-10-21	25.2000	25.4600	25.2000	25.4600	+5.468%	3	139	+2.121%
2025-10-20	22.5000	24.1600	22.5000	24.1400	+2.072%	222	139	+7.705%
2025-10-14	23.6500	23.6500	23.6500	23.6500	+7.014%	2	241	+9.937%
2025-10-13	22.1000	22.7500	22.1000	22.1000	+9.950%	21	239	+17.647%
2025-10-10	20.1000	20.1000	20.1000	20.1000	-13.362%	5	243	+29.353%
2025-10-09	23.2000	23.2000	23.2000	23.2000	-6.263%	1	238	+12.069%
2025-10-07	27.2000	27.2000	24.7500	24.7500	-3.883%	6	242	+5.051%
2025-10-06	25.7300	25.7500	25.4000	25.7500	+2.183%	4	242	+0.971%
2025-10-02	25.1000	25.4000	25.1000	25.2000	+8.108%	12	239	+3.175%
2025-10-01	23.5500	23.5500	23.3100	23.3100	-3.478%	11	229	+11.540%
2025-09-30	24.1500	24.1500	24.1500	24.1500	+1.471%	1	219	+7.660%
2025-09-29	23.8000	23.8000	23.8000	23.8000	-8.812%	1	219	+9.244%
2025-09-26	26.1000	26.1000	26.1000	26.1000	-3.333%	1	219	-0.383%
2025-09-25	26.6000	27.0000	26.6000	27.0000	-7.376%	2	219	-3.704%
2025-09-24	27.1000	29.1500	27.1000	29.1500	+12.331%	33	221	-10.806%
2025-09-23	26.0000	26.0000	25.5000	25.9500	+10.191%	3	228	+0.193%
2025-09-22	23.5500	23.5500	23.5500	23.5500	-4.656%	2	228	+10.403%
2025-09-19	24.3000	24.7000	24.3000	24.7000	+3.391%	8	226	+5.263%
2025-09-18	24.3500	24.8000	23.8900	23.8900	+7.516%	18	234	+8.832%
2025-09-16	22.6000	22.7100	22.0500	22.2200	+9.566%	36	221	+17.012%
2025-09-15	20.9000	20.9000	20.2800	20.2800	+17.225%	2	207	+28.205%
2025-09-02	17.3000	17.3000	17.3000	17.3000	-11.282%	1	207	+50.289%
2025-08-28	19.5000	19.5000	19.5000	19.5000	+2.094%	1	207	+33.333%
2025-08-26	19.1000	19.1000	19.1000	19.1000	+2.139%	2	205	+36.126%
2025-08-14	18.7000	18.7000	18.7000	18.7000	+47.826%	1	205	+39.037%
2025-08-07	12.6500	12.6500	12.6500	12.6500	-13.058%	5	206	+105.534%
2025-08-01	14.0600	14.9100	14.0500	14.5500	+5.818%	192	201	+78.694%
2025-07-31	13.7500	13.7500	13.7500	13.7500	-35.142%	1	60	+89.091%
2025-07-30	21.3600	21.3600	21.2000	21.2000	-6.278%	2	60	+22.642%
2025-07-29	22.5000	22.7000	22.5000	22.6200	-5.946%	7	59	+14.943%
2025-07-09	24.0500	24.0500	24.0500	24.0500	+11.860%	1	62	+8.108%
2025-06-24	21.5000	21.5000	21.5000	21.5000	+6.173%	1	63	+20.930%
2025-06-23	19.5000	20.2500	19.5000	20.2500	-16.010%	2	63	+28.395%
2025-06-10	24.1100	24.1100	24.1100	24.1100	+9.144%	1	62	+7.839%
2025-06-09	22.0900	22.0900	22.0900	22.0900	+19.664%	1	61	+17.700%
2025-06-04	18.4600	18.4600	18.4600	18.4600	+37.761%	34	61	+40.845%
2025-05-01	13.2000	13.4000	13.2000	13.4000	-27.174%	12	32	+94.030%
2025-04-29	18.2000	18.4000	18.2000	18.4000	+17.722%	20	40	+41.304%
2025-04-17	15.6300	15.6300	15.6300	15.6300	-1.450%	1	40	+66.347%
2025-04-11	15.8600	15.8600	15.8600	15.8600	+2.191%	48	40	+63.934%
2025-04-10	15.5200	15.5200	15.5200	15.5200	+19.385%	25	64	+67.526%
2025-04-09	13.0000	13.0000	13.0000	13.0000	+4.083%	1	89	+100.000%
2025-04-08	12.4900	12.4900	12.4900	12.4900	-25.433%	49	89	+108.167%
2025-04-03	16.7500	16.7500	16.7500	16.7500	-22.274%	1	40	+55.224%
2025-03-31	21.7200	21.7200	21.5500	21.5500	-7.590%	7	41	+20.650%
2025-03-28	23.3200	23.3200	23.3200	23.3200	-13.179%	2	35	+11.492%
2025-03-25	26.8600	26.8600	26.8600	26.8600	+7.655%	3	35	-3.202%
2025-03-19	24.9500	24.9500	24.9500	24.9500	+4.393%	1	35	+4.208%
2025-03-18	23.9000	23.9000	23.9000	23.9000	-1.808%	2	35	+8.787%
2025-03-12	24.3400	24.3400	24.3400	24.3400	-4.173%	3	37	+6.820%
2025-03-07	25.4000	25.4000	25.4000	25.4000	-1.931%	4	37	+2.362%
2025-03-05	26.1500	26.1500	25.8500	25.9000	+6.497%	11	37	+0.386%
2025-02-28	24.3200	24.3200	24.3200	24.3200	-1.018%	2	32	+6.908%
2025-02-27	26.1300	26.1300	24.5700	24.5700	-7.978%	2	31	+5.820%
2025-02-26	26.7000	26.7000	26.7000	26.7000	-23.474%	1	29	-2.622%
2025-02-20	34.8900	34.8900	34.8900	34.8900	-0.314%	1	30	-25.480%
2025-02-18	35.0000	35.0000	35.0000	35.0000	-10.256%	1	30	-25.714%
2025-01-31	39.0000	39.0000	39.0000	39.0000	+8.183%	2	31	-33.333%
2025-01-30	36.0500	36.0500	36.0500	36.0500	-2.594%	1	31	-27.878%
2025-01-24	37.0100	37.0100	37.0100	37.0100	-1.674%	2	31	-29.749%
2025-01-23	37.6300	37.6400	37.6300	37.6400	+4.064%	2	32	-30.925%
2025-01-22	36.1700	36.1700	36.1700	36.1700	+31.051%	2	34	-28.117%
2024-12-31	27.6000	27.6000	27.6000	27.6000	-1.182%	5	33	-5.797%
2024-12-20	26.9000	27.9300	26.9000	27.9300	-9.465%	2	33	-6.910%
2024-12-18	31.3500	31.3500	30.8500	30.8500	-0.804%	8	33	-15.721%
2024-12-17	31.1000	31.1000	31.1000	31.1000	+0.323%	3	25	-16.399%
2024-12-06	31.5000	31.5000	31.0000	31.0000	+4.730%	6	22	-16.129%
2024-11-26	29.6000	29.6000	29.6000	29.6000	+1.024%	1	22	-12.162%
2024-11-22	29.3000	29.3000	29.3000	29.3000	-2.333%	2	21	-11.263%
2024-11-21	30.0000	30.0000	30.0000	30.0000	-2.913%	1	20	-13.333%
2024-11-20	30.3900	30.9000	30.3900	30.9000	-10.951%	3	20	-15.858%
2024-11-18	34.7000	34.7000	34.7000	34.7000	+4.518%	1	23	-25.072%
2024-11-15	33.2000	33.2000	33.2000	33.2000	+0.242%	2	23	-21.687%
2024-11-13	33.2500	33.2500	33.1200	33.1200	-3.299%	3	23	-21.498%
2024-11-12	35.9000	35.9000	34.2500	34.2500	-16.300%	10	20	-24.088%
2024-11-06	39.9600	41.4500	39.9600	40.9200	+8.830%	5	15	-36.461%
2024-11-05	37.6000	37.6000	37.6000	37.6000	-5.764%	1	15	-30.851%
2024-10-30	39.4500	39.9000	39.4500	39.9000	-3.971%	9	14	-34.837%
2024-10-28	41.5500	41.5500	41.5500	41.5500	+3.875%	5	15	-37.425%
2024-10-25	41.3500	41.3500	39.9500	40.0000	0.000%	26	10	-35.000%
2024-10-23	40.0000	40.0000	40.0000	40.0000	-2.676%	5	12	-35.000%
2024-10-22	41.1500	41.1500	41.1000	41.1000	+6.753%	6	12	-36.740%
2024-10-08	38.5000	38.5000	38.5000	38.5000	-5.382%	5	8	-32.468%
2024-09-30	40.6900	40.6900	40.6900	40.6900	+1.018%	1	4	-36.102%
2024-09-26	40.2800	40.2800	40.2800	40.2800	-3.452%	1	3	-35.452%
2024-09-20	41.7200	41.7200	41.7200	41.7200	0.000%	4	2	-37.680%