Dark

QCOM20261218C175
QCOM Dec 18 2026 175.00 Call (QCOM261218C00175000)
option OPRA

EOD

Jul 27, 2026

23.19-5.655%(-1.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	23.1900	23.1900	23.1900	23.1900	-5.655%	1	379	0.000%
2026-07-24	24.5800	24.5800	24.5800	24.5800	-0.687%	4	378	-5.655%
2026-07-23	25.9000	25.9000	24.6300	24.7500	-15.240%	15	378	-6.303%
2026-07-22	29.2000	29.2000	29.2000	29.2000	+2.926%	1	378	-20.582%
2026-07-21	27.1500	28.3700	27.1500	28.3700	+5.074%	2	379	-18.259%
2026-07-20	29.2500	29.2500	27.0000	27.0000	+2.195%	3	378	-14.111%
2026-07-16	27.6200	27.6200	26.4200	26.4200	-13.206%	3	378	-12.226%
2026-07-15	30.4400	30.4400	30.4400	30.4400	-7.953%	1	377	-23.817%
2026-07-14	32.0600	33.0700	32.0600	33.0700	-5.917%	4	376	-29.876%
2026-07-13	35.1500	35.1500	35.1500	35.1500	-18.822%	1	374	-34.026%
2026-07-09	42.0000	43.3000	42.0000	43.3000	+14.550%	2	373	-46.443%
2026-07-08	37.7500	37.8000	37.7500	37.8000	+5.175%	2	375	-38.651%
2026-07-07	35.9400	35.9400	35.9400	35.9400	-8.082%	1	375	-35.476%
2026-07-06	38.1000	39.1000	38.1000	39.1000	+28.029%	4	374	-40.691%
2026-07-02	32.0000	32.0000	30.5400	30.5400	-21.692%	4	373	-24.067%
2026-07-01	38.1000	40.2400	38.1000	39.0000	-0.128%	11	373	-40.538%
2026-06-30	39.0500	39.0500	39.0500	39.0500	-4.733%	1	377	-40.615%
2026-06-29	39.7000	40.9900	39.7000	40.9900	-2.982%	3	378	-43.425%
2026-06-26	45.6600	45.6600	40.8500	42.2500	-20.102%	4	380	-45.112%
2026-06-25	52.8800	52.8800	52.8800	52.8800	+12.463%	1	381	-56.146%
2026-06-24	52.2400	52.2400	47.0200	47.0200	-11.450%	15	382	-50.681%
2026-06-23	58.2000	58.2000	51.2400	53.1000	-26.809%	15	384	-56.328%
2026-06-16	72.5500	72.5500	72.5500	72.5500	+20.876%	10	387	-68.036%
2026-06-12	60.0200	60.0200	60.0200	60.0200	+21.868%	13	397	-61.363%
2026-06-10	49.2500	49.2500	49.2500	49.2500	-27.253%	1	397	-52.914%
2026-06-05	67.7000	67.7000	67.7000	67.7000	-22.540%	1	396	-65.746%
2026-06-04	87.4000	87.4000	87.4000	87.4000	-4.689%	1	396	-73.467%
2026-06-03	91.7000	91.7000	91.7000	91.7000	+7.882%	2	397	-74.711%
2026-06-02	78.0000	85.0000	78.0000	85.0000	+7.868%	5	399	-72.718%
2026-06-01	78.8000	78.8000	78.8000	78.8000	-10.097%	1	404	-70.571%
2026-05-28	87.6500	87.6500	87.6500	87.6500	+21.147%	10	405	-73.542%
2026-05-27	78.8500	78.8500	72.3500	72.3500	-19.789%	5	405	-67.947%
2026-05-26	96.0000	96.0000	90.2000	90.2000	+12.343%	6	405	-74.290%
2026-05-22	80.2900	80.2900	80.2900	80.2900	+48.768%	1	411	-71.117%
2026-05-21	53.9700	53.9700	53.9700	53.9700	+9.251%	1	411	-57.032%
2026-05-20	48.5500	49.4000	48.5500	49.4000	+16.647%	12	411	-53.057%
2026-05-19	42.3500	42.3500	42.3500	42.3500	-16.879%	1	412	-45.242%
2026-05-15	50.9500	50.9800	47.8800	50.9500	+8.404%	9	412	-54.485%
2026-05-14	49.6800	49.6800	47.0000	47.0000	-16.961%	4	409	-50.660%
2026-05-13	56.0000	60.3000	55.8700	56.6000	+9.414%	5	407	-59.028%
2026-05-12	67.5500	67.5500	51.7300	51.7300	-31.556%	14	407	-55.171%
2026-05-11	75.5000	76.6500	74.5500	75.5800	+22.258%	14	407	-69.317%
2026-05-08	54.1000	67.3500	54.1000	61.8200	+28.124%	28	410	-62.488%
2026-05-07	34.5300	64.5000	34.5300	48.2500	+26.974%	531	420	-51.938%
2026-05-06	37.7200	40.0200	37.7200	38.0000	+14.804%	13	814	-38.974%
2026-05-05	18.0000	33.1000	18.0000	33.1000	+32.400%	20	822	-29.940%
2026-05-01	27.1600	27.1600	21.4000	25.0000	-3.101%	68	802	-7.240%
2026-04-30	17.6400	31.0000	17.6400	25.8000	+74.915%	87	802	-10.116%
2026-04-29	12.9500	15.0300	12.9000	14.7500	+31.696%	508	824	+57.220%
2026-04-28	11.0000	11.5000	11.0000	11.2000	-10.970%	402	518	+107.054%
2026-04-27	14.8000	17.5000	12.5800	12.5800	+5.272%	19	605	+84.340%
2026-04-24	9.2500	12.2000	8.1500	11.9500	+159.219%	472	592	+94.059%
2026-04-23	5.2000	5.2000	4.6100	4.6100	-11.855%	7	304	+403.037%
2026-04-22	5.1200	5.2300	5.1200	5.2300	-5.766%	11	300	+343.403%
2026-04-21	5.5000	5.5500	5.5000	5.5500	-3.141%	2	301	+317.838%
2026-04-20	4.8000	5.7300	4.8000	5.7300	+11.262%	15	301	+304.712%
2026-04-17	5.0000	5.3500	5.0000	5.1500	+3.622%	3	303	+350.291%
2026-04-16	5.0000	5.0000	4.9500	4.9700	+18.052%	3	304	+366.600%
2026-04-14	4.2100	4.2100	4.2100	4.2100	+27.576%	1	305	+450.831%
2026-04-08	3.5000	3.5000	3.3000	3.3000	+15.789%	5	306	+602.727%
2026-04-07	2.8500	2.8500	2.8500	2.8500	-10.377%	4	301	+713.684%
2026-04-06	3.1800	3.1800	3.1800	3.1800	-4.217%	3	305	+629.245%
2026-04-02	3.2500	3.3200	3.2500	3.3200	-15.306%	11	294	+598.494%
2026-04-01	3.8900	3.9200	3.8900	3.9200	+5.946%	4	294	+491.582%
2026-03-31	3.7900	3.8500	3.7000	3.7000	-8.642%	5	294	+526.757%
2026-03-30	4.2200	4.2200	3.9500	4.0500	-10.000%	11	293	+472.593%
2026-03-26	4.7000	4.7500	4.5000	4.5000	+0.671%	11	289	+415.333%
2026-03-25	4.5000	4.5500	4.4500	4.4700	+7.194%	24	288	+418.792%
2026-03-24	4.1700	4.1700	4.1700	4.1700	-0.950%	1	290	+456.115%
2026-03-23	4.6400	4.8200	4.2100	4.2100	-12.292%	4	290	+450.831%
2026-03-17	4.8000	4.8000	4.8000	4.8000	+3.896%	30	289	+383.125%
2026-03-16	4.8700	4.8700	4.4600	4.6200	-10.811%	5	261	+401.948%
2026-03-13	5.5500	5.5500	5.1800	5.1800	-10.843%	3	257	+347.683%
2026-03-12	5.8100	5.8100	5.8100	5.8100	-4.441%	1	257	+299.139%
2026-03-10	6.0800	6.0800	6.0800	6.0800	-7.879%	1	258	+281.414%
2026-03-06	5.4700	6.6000	5.4700	6.6000	-5.036%	38	259	+251.364%
2026-03-04	6.8500	6.9500	6.8500	6.9500	+3.423%	7	221	+233.669%
2026-03-03	6.7200	6.7200	6.7200	6.7200	-24.409%	1	222	+245.089%
2026-02-25	8.8900	8.8900	8.8900	8.8900	+8.946%	2	219	+160.855%
2026-02-20	8.1600	8.1600	8.1600	8.1600	+5.290%	5	219	+184.191%
2026-02-12	7.7500	7.7500	7.7500	7.7500	-6.401%	1	214	+199.226%
2026-02-11	8.2800	8.2800	8.2800	8.2800	+8.947%	1	213	+180.072%
2026-02-06	7.0700	7.7000	7.0700	7.6000	+4.972%	3	212	+205.132%
2026-02-05	8.0000	8.0000	7.0000	7.2400	-43.438%	52	214	+220.304%
2026-02-04	12.1500	12.8000	12.1500	12.8000	+17.647%	2	224	+81.172%
2026-02-03	10.9900	10.9900	10.8800	10.8800	-16.308%	8	224	+113.143%
2026-02-02	13.0000	13.0000	13.0000	13.0000	-1.440%	3	221	+78.385%
2026-01-29	13.3000	13.3000	13.1900	13.1900	-1.567%	2	218	+75.815%
2026-01-28	13.4000	13.4000	13.4000	13.4000	-4.965%	1	217	+73.060%
2026-01-27	14.4600	14.4600	14.1000	14.1000	-3.093%	2	217	+64.468%
2026-01-26	14.5500	14.5500	14.5500	14.5500	-3.322%	1	216	+59.381%
2026-01-21	15.0500	15.0500	15.0500	15.0500	-11.471%	1	215	+54.086%
2026-01-16	17.0000	17.0000	17.0000	17.0000	-3.737%	5	215	+36.412%
2026-01-15	18.5500	18.5500	17.6600	17.6600	-4.541%	3	215	+31.314%
2026-01-14	18.7900	18.9500	18.5000	18.5000	-9.225%	4	215	+25.351%
2026-01-13	20.5000	20.5000	20.3800	20.3800	-7.364%	3	215	+13.788%
2026-01-12	24.5000	24.5000	22.0000	22.0000	-16.761%	27	216	+5.409%
2026-01-09	26.4300	26.4300	26.4300	26.4300	-12.338%	1	215	-12.259%
2026-01-08	28.7000	30.8000	28.7000	30.1500	+13.431%	8	215	-23.085%
2026-01-07	27.7500	27.7500	26.5800	26.5800	-12.277%	2	216	-12.754%
2026-01-06	30.3000	30.3000	30.3000	30.3000	+17.899%	2	214	-23.465%
2026-01-05	25.7000	25.7000	25.7000	25.7000	+6.418%	1	214	-9.767%
2025-12-30	24.1500	24.1500	24.1500	24.1500	-1.429%	10	213	-3.975%
2025-12-29	24.5000	24.5000	24.5000	24.5000	-3.353%	1	218	-5.347%
2025-12-26	25.6100	25.6100	25.3000	25.3500	-7.785%	18	219	-8.521%
2025-12-22	27.4900	27.4900	27.4900	27.4900	-1.821%	3	203	-15.642%
2025-12-16	28.0000	28.0000	28.0000	28.0000	-3.148%	1	203	-17.179%
2025-12-15	30.1500	30.1500	28.9100	28.9100	-5.306%	5	203	-19.786%
2025-12-12	30.5300	30.5300	30.5300	30.5300	+5.750%	1	203	-24.042%
2025-12-11	29.7000	29.7000	28.8700	28.8700	-2.893%	11	203	-19.674%
2025-12-10	29.7300	29.7300	29.7300	29.7300	+9.301%	2	199	-21.998%
2025-12-09	27.2000	27.2000	27.2000	27.2000	+3.698%	1	198	-14.743%
2025-12-04	26.2300	26.2300	26.2300	26.2300	+0.768%	1	198	-11.590%
2025-12-03	25.7500	26.0300	25.7500	26.0300	+14.670%	3	198	-10.910%
2025-12-02	22.9500	22.9500	22.7000	22.7000	-1.089%	3	196	+2.159%
2025-11-19	23.0000	23.0000	22.7500	22.9500	+1.774%	6	193	+1.046%
2025-11-18	21.0000	22.5500	21.0000	22.5500	-1.743%	14	189	+2.838%
2025-11-17	22.9500	22.9500	22.9500	22.9500	-20.229%	1	177	+1.046%
2025-11-14	26.9100	28.7700	26.9100	28.7700	-1.876%	3	176	-19.395%
2025-11-12	29.9800	29.9800	29.3200	29.3200	+5.127%	3	174	-20.907%
2025-11-11	27.8900	27.8900	27.8900	27.8900	+6.491%	5	173	-16.852%
2025-11-10	27.5000	27.5000	26.1900	26.1900	-4.171%	3	170	-11.455%
2025-11-07	27.3300	27.3300	27.3300	27.3300	-5.104%	2	172	-15.148%
2025-11-06	28.3600	28.8000	28.3600	28.8000	-0.690%	4	170	-19.479%
2025-11-04	29.4600	29.4600	29.0000	29.0000	-9.034%	7	166	-20.034%
2025-10-31	31.8800	31.8800	31.8800	31.8800	-3.394%	1	171	-27.258%
2025-10-29	33.0000	33.0000	33.0000	33.0000	-15.881%	10	171	-29.727%
2025-10-27	34.1100	49.7500	34.1100	39.2300	+62.645%	57	147	-40.887%
2025-10-24	24.1200	24.1200	24.1200	24.1200	+8.065%	1	147	-3.856%
2025-10-20	21.0300	22.3200	20.9600	22.3200	+6.185%	116	146	+3.898%
2025-10-16	21.0200	21.0200	21.0200	21.0200	+11.987%	1	160	+10.324%
2025-10-13	18.7700	18.7700	18.7700	18.7700	+9.001%	1	160	+23.548%
2025-10-10	21.1000	21.1000	17.2200	17.2200	-18.774%	8	160	+34.669%
2025-10-08	21.2000	21.2000	21.2000	21.2000	-5.778%	1	158	+9.387%
2025-10-07	22.5000	22.5000	22.5000	22.5000	-0.881%	2	158	+3.067%
2025-10-02	22.7000	22.7000	22.7000	22.7000	+4.464%	2	158	+2.159%
2025-10-01	21.7300	21.7300	21.7300	21.7300	-13.080%	1	160	+6.719%
2025-09-25	25.0000	25.0000	25.0000	25.0000	-6.015%	2	159	-7.240%
2025-09-24	25.4500	26.8000	25.4500	26.6000	+18.750%	9	157	-12.820%
2025-09-22	22.2000	22.4000	21.3500	22.4000	0.000%	9	149	+3.527%
2025-09-19	22.3500	22.4000	22.3500	22.4000	-0.665%	3	153	+3.527%
2025-09-18	22.5500	22.5500	22.5500	22.5500	+7.381%	1	151	+2.838%
2025-09-17	20.7500	21.0000	20.7500	21.0000	+14.317%	2	151	+10.429%
2025-09-11	18.3700	18.3700	18.3700	18.3700	+7.427%	1	153	+26.238%
2025-09-08	17.1500	17.1500	17.1000	17.1000	+8.023%	8	152	+35.614%
2025-09-03	16.3000	16.3000	15.1500	15.8300	+0.828%	75	148	+46.494%
2025-09-02	15.4600	15.7000	15.4600	15.7000	-11.549%	26	155	+47.707%
2025-08-29	17.8000	17.8500	17.7500	17.7500	+1.719%	18	136	+30.648%
2025-08-28	17.4500	17.4500	17.4500	17.4500	+7.583%	7	136	+32.894%
2025-08-19	16.2200	16.2200	16.2200	16.2200	-2.874%	1	136	+42.972%
2025-08-14	16.7000	16.7000	16.7000	16.7000	+16.783%	1	136	+38.862%
2025-08-12	14.3000	14.3000	14.3000	14.3000	+26.549%	1	136	+62.168%
2025-08-07	11.3000	11.3000	11.3000	11.3000	+2.262%	8	137	+105.221%
2025-08-06	11.0500	11.0500	11.0500	11.0500	-15.777%	10	137	+109.864%
2025-08-01	12.6800	13.1200	12.6100	13.1200	+2.500%	96	137	+76.753%
2025-07-31	13.7500	13.7500	12.8000	12.8000	-35.354%	6	106	+81.172%
2025-07-30	19.8000	19.8000	19.8000	19.8000	+5.040%	1	102	+17.121%
2025-07-22	18.8500	18.8500	18.8500	18.8500	-0.265%	1	102	+23.024%
2025-07-21	18.9000	18.9000	18.9000	18.9000	-2.828%	1	102	+22.698%
2025-07-11	19.4500	19.4500	19.4500	19.4500	-7.381%	3	102	+19.229%
2025-07-09	21.0000	21.0000	21.0000	21.0000	-3.002%	1	105	+10.429%
2025-07-02	22.0100	22.0100	21.6500	21.6500	+6.388%	2	105	+7.113%
2025-06-27	21.4500	21.4500	20.3500	20.3500	+15.297%	8	106	+13.956%
2025-06-23	17.6500	17.6500	17.6500	17.6500	-4.852%	7	105	+31.388%
2025-06-20	18.2000	18.5500	18.2000	18.5500	-9.069%	4	105	+25.013%
2025-06-18	20.4000	20.4000	20.4000	20.4000	-3.088%	2	104	+13.676%
2025-06-17	21.0500	21.0500	21.0500	21.0500	+2.184%	1	104	+10.166%
2025-06-13	20.6000	20.6000	20.6000	20.6000	-6.150%	4	104	+12.573%
2025-06-12	21.9500	21.9500	21.9500	21.9500	+0.920%	1	104	+5.649%
2025-06-11	21.7500	21.7500	21.7500	21.7500	+25.360%	3	105	+6.621%
2025-06-05	16.8500	17.4000	16.8500	17.3500	+9.671%	11	105	+33.660%
2025-06-02	15.8200	15.8200	15.8200	15.8200	-2.526%	1	114	+46.587%
2025-05-23	16.2600	16.2600	16.2300	16.2300	-9.076%	8	118	+42.884%
2025-05-22	18.1500	18.1500	17.8500	17.8500	-9.848%	2	118	+29.916%
2025-05-19	19.6500	19.8000	19.6500	19.8000	+5.882%	4	118	+17.121%
2025-05-12	18.8500	18.8500	18.7000	18.7000	+57.806%	4	118	+24.011%
2025-05-01	11.7200	11.8500	11.7200	11.8500	-13.693%	6	117	+95.696%
2025-04-10	13.7300	13.7300	13.7300	13.7300	+2.463%	10	117	+68.900%
2025-04-08	13.4000	13.4000	13.4000	13.4000	-10.188%	10	117	+73.060%
2025-04-03	17.6400	17.6400	14.9200	14.9200	-24.950%	25	117	+55.429%
2025-03-31	21.6500	21.6500	19.6300	19.8800	-4.423%	4	120	+16.650%
2025-03-28	20.8000	20.8000	20.8000	20.8000	-12.421%	10	119	+11.490%
2025-03-26	23.7500	23.7500	23.7500	23.7500	+5.744%	1	119	-2.358%
2025-03-14	22.4600	22.4600	22.4600	22.4600	-4.628%	6	120	+3.250%
2025-03-12	23.5500	23.5500	23.5500	23.5500	+5.748%	5	117	-1.529%
2025-03-11	22.2700	22.2700	22.2700	22.2700	-9.398%	3	112	+4.131%
2025-03-07	24.5800	24.5800	24.5800	24.5800	+7.149%	8	111	-5.655%
2025-03-05	22.3800	22.9400	22.3800	22.9400	+0.614%	13	107	+1.090%
2025-02-27	22.8000	22.8000	22.8000	22.8000	-11.111%	1	113	+1.711%
2025-02-25	25.0000	25.6500	25.0000	25.6500	-11.092%	5	116	-9.591%
2025-02-21	28.8500	28.8500	28.8500	28.8500	-19.861%	2	116	-19.619%
2025-02-05	34.8500	36.0000	34.8500	36.0000	+8.630%	11	116	-35.583%
2025-02-03	31.9700	33.1400	31.9700	33.1400	-9.577%	2	111	-30.024%
2025-01-31	36.6500	36.6500	36.6500	36.6500	+7.007%	2	110	-36.726%
2025-01-30	34.2500	34.2500	34.2500	34.2500	+2.699%	5	110	-32.292%
2025-01-22	33.3500	33.3500	33.3500	33.3500	+14.644%	1	110	-30.465%
2025-01-16	29.0300	29.0900	29.0200	29.0900	+0.657%	22	111	-20.282%
2025-01-07	28.9000	29.4800	28.9000	28.9000	-8.602%	56	109	-19.758%
2025-01-06	31.6200	31.6200	31.6200	31.6200	+12.128%	1	110	-26.660%
2025-01-03	28.2000	28.2000	28.2000	28.2000	+10.588%	2	109	-17.766%
2024-12-31	25.5000	25.5000	25.5000	25.5000	-10.211%	1	107	-9.059%
2024-12-27	28.4000	28.4000	28.4000	28.4000	+0.070%	10	107	-18.345%
2024-12-23	28.3800	28.3800	28.3800	28.3800	-1.458%	2	107	-18.288%
2024-12-17	29.1000	29.3600	28.8000	28.8000	+2.857%	53	105	-19.479%
2024-12-10	28.0000	28.0000	28.0000	28.0000	-5.085%	1	70	-17.179%
2024-12-06	28.9000	29.5000	28.9000	29.5000	-4.376%	4	69	-21.390%
2024-12-05	30.8500	30.8500	30.8500	30.8500	+10.573%	4	69	-24.830%
2024-11-21	27.9000	27.9000	27.9000	27.9000	+3.333%	2	65	-16.882%
2024-11-20	27.9700	27.9700	27.0000	27.0000	-18.182%	2	65	-14.111%
2024-11-18	32.6300	33.0000	32.6300	33.0000	0.000%	5	65	-29.727%
2024-11-14	33.0000	33.0000	33.0000	33.0000	-1.493%	1	60	-29.727%
2024-11-12	33.5000	33.5000	33.5000	33.5000	-4.368%	2	60	-30.776%
2024-11-11	35.3000	35.3000	35.0300	35.0300	-11.540%	2	62	-33.800%
2024-11-07	41.3000	41.3000	39.6000	39.6000	-0.377%	3	61	-41.439%
2024-11-06	38.5000	39.7500	38.5000	39.7500	+7.143%	4	60	-41.660%
2024-10-30	38.6500	38.6500	37.1000	37.1000	+0.678%	3	59	-37.493%
2024-10-23	37.8000	37.8000	36.8500	36.8500	0.000%	57	57	-37.069%
2024-10-21	36.8500	36.8500	36.8500	36.8500	0.000%	5	5	-37.069%