Dark

QCOM20261218C180
QCOM Dec 18 2026 180.00 Call (QCOM261218C00180000)
option OPRA

EOD

Jul 27, 2026

22.00+7.843%(+1.60)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.0500	22.0000	20.0500	22.0000	+7.843%	13	766	0.000%
2026-07-24	23.3300	23.3300	20.4000	20.4000	-11.227%	74	754	+7.843%
2026-07-23	22.4500	22.9800	22.4500	22.9800	-16.284%	29	751	-4.265%
2026-07-22	26.0000	28.4800	26.0000	27.4500	+7.859%	60	738	-19.854%
2026-07-21	25.4500	25.4500	25.4500	25.4500	-0.586%	27	713	-13.556%
2026-07-20	25.2000	25.7000	24.9000	25.6000	+3.644%	16	713	-14.063%
2026-07-17	22.5000	24.7000	22.1500	24.7000	+4.440%	21	706	-10.931%
2026-07-16	26.0000	26.0000	23.6500	23.6500	-20.209%	38	703	-6.977%
2026-07-15	28.4200	29.6400	28.4200	29.6400	-1.200%	21	700	-25.776%
2026-07-14	30.7000	30.7500	30.0000	30.0000	-7.975%	6	699	-26.667%
2026-07-13	34.4700	36.2600	32.6000	32.6000	-12.011%	19	698	-32.515%
2026-07-10	37.0500	37.0500	37.0500	37.0500	+5.525%	12	690	-40.621%
2026-07-08	36.0000	36.0000	35.1100	35.1100	+3.325%	53	683	-37.340%
2026-07-07	33.9800	33.9800	33.9800	33.9800	-7.663%	1	685	-35.256%
2026-07-06	34.5500	37.3000	34.4000	36.8000	+25.512%	19	685	-40.217%
2026-07-02	31.0000	31.0100	28.4000	29.3200	-18.556%	5	679	-24.966%
2026-07-01	35.9000	36.1300	35.9000	36.0000	+2.710%	13	679	-38.889%
2026-06-30	37.0700	37.0700	35.0500	35.0500	-12.177%	4	667	-37.233%
2026-06-29	39.9100	39.9100	39.9100	39.9100	-13.801%	1	664	-44.876%
2026-06-26	46.3000	46.3000	46.3000	46.3000	-12.724%	1	664	-52.484%
2026-06-25	53.0500	53.0500	53.0500	53.0500	+13.646%	1	663	-58.530%
2026-06-24	45.8900	46.6800	45.8900	46.6800	-9.447%	2	662	-52.871%
2026-06-23	55.4500	55.5500	51.5500	51.5500	-27.902%	15	660	-57.323%
2026-06-22	71.5000	71.5000	71.5000	71.5000	+16.582%	1	670	-69.231%
2026-06-17	62.2500	62.2500	61.3300	61.3300	-4.619%	5	671	-64.128%
2026-06-16	64.3000	64.3000	64.3000	64.3000	-0.341%	1	671	-65.785%
2026-06-15	63.2600	67.9200	63.2600	64.5200	+11.050%	19	673	-65.902%
2026-06-12	60.5000	60.5000	58.1000	58.1000	+28.058%	9	673	-62.134%
2026-06-10	49.8200	49.8200	45.3700	45.3700	-3.673%	6	673	-51.510%
2026-06-09	55.0000	55.0000	47.1000	47.1000	-28.321%	61	673	-53.291%
2026-06-05	73.0000	73.0000	65.7100	65.7100	-22.209%	3	672	-66.520%
2026-06-04	83.7000	84.4700	83.7000	84.4700	-4.640%	9	672	-73.955%
2026-06-03	88.6900	89.5000	88.5800	88.5800	+10.559%	13	680	-75.164%
2026-06-02	77.3900	80.1200	77.3600	80.1200	+9.633%	22	690	-72.541%
2026-06-01	74.7900	75.0000	73.0800	73.0800	-21.419%	7	680	-69.896%
2026-05-29	90.0000	93.0000	90.0000	93.0000	+15.744%	4	682	-76.344%
2026-05-28	80.3500	80.3500	80.3500	80.3500	+12.740%	1	685	-72.620%
2026-05-27	69.3000	71.2700	69.3000	71.2700	-16.789%	4	686	-69.131%
2026-05-26	79.4900	89.0000	79.4900	85.6500	+9.808%	82	682	-74.314%
2026-05-22	78.0000	78.0000	78.0000	78.0000	+47.392%	10	696	-71.795%
2026-05-21	46.4600	53.3500	46.4600	52.9200	+14.794%	18	706	-58.428%
2026-05-20	46.0000	46.1000	46.0000	46.1000	+17.752%	2	706	-52.278%
2026-05-19	44.2800	44.2800	39.1500	39.1500	-5.889%	2	715	-43.806%
2026-05-18	43.9300	43.9300	41.5400	41.6000	-14.014%	3	715	-47.115%
2026-05-15	46.5000	48.3800	44.9500	48.3800	+5.060%	25	715	-54.527%
2026-05-14	47.0000	47.0000	46.0300	46.0500	-14.405%	9	709	-52.226%
2026-05-13	54.8100	57.1300	53.7500	53.8000	+12.788%	20	715	-59.108%
2026-05-12	62.0000	62.0000	47.7000	47.7000	-36.400%	27	715	-53.878%
2026-05-11	80.0000	80.0000	74.6200	75.0000	+29.310%	4	715	-70.667%
2026-05-08	53.3200	59.5800	53.3200	58.0000	+33.795%	54	742	-62.069%
2026-05-07	41.2300	48.8400	41.2300	43.3500	+19.586%	53	793	-49.250%
2026-05-06	33.0000	38.0000	31.6000	36.2500	+20.432%	84	809	-39.310%
2026-05-05	18.5000	31.0500	18.5000	30.1000	+64.932%	166	805	-26.910%
2026-05-04	22.0600	22.0600	17.5000	18.2500	-18.889%	81	789	+20.548%
2026-05-01	21.8500	22.5000	19.2500	22.5000	-9.054%	29	755	-2.222%
2026-04-30	17.6300	29.3000	15.3500	24.7400	+89.870%	333	755	-11.075%
2026-04-29	12.0000	13.5000	11.8500	13.0300	+13.304%	354	650	+68.841%
2026-04-28	9.7500	11.5000	9.7500	11.5000	-0.260%	65	701	+91.304%
2026-04-27	16.7000	16.7000	9.9500	11.5300	+13.933%	63	660	+90.807%
2026-04-24	8.2000	11.2200	8.2000	10.1200	+122.418%	48	652	+117.391%
2026-04-22	4.5500	4.5500	4.5500	4.5500	+2.709%	1	634	+383.516%
2026-04-21	4.8400	4.8400	4.4300	4.4300	-7.708%	8	628	+396.614%
2026-04-20	5.0000	5.0000	4.8000	4.8000	+5.727%	11	628	+358.333%
2026-04-17	4.5400	4.5400	4.5400	4.5400	+13.500%	1	618	+384.581%
2026-04-16	4.0000	4.3000	4.0000	4.0000	+15.607%	6	618	+450.000%
2026-04-14	3.4600	3.4600	3.4600	3.4600	+23.571%	1	615	+535.838%
2026-04-10	2.8000	2.8000	2.8000	2.8000	+16.667%	1	615	+685.714%
2026-04-08	2.4000	2.4000	2.4000	2.4000	0.000%	5	615	+816.667%
2026-04-07	2.4000	2.4000	2.4000	2.4000	-15.493%	2	615	+816.667%
2026-04-02	2.8000	2.8400	2.8000	2.8400	-12.615%	2	616	+674.648%
2026-03-31	3.2500	3.3000	3.0200	3.2500	-3.846%	12	616	+576.923%
2026-03-30	3.5000	3.5000	3.3000	3.3800	+1.502%	8	615	+550.888%
2026-03-27	3.3800	3.5000	2.8600	3.3300	-13.506%	49	619	+560.661%
2026-03-26	3.4500	3.8500	3.4500	3.8500	0.000%	5	633	+471.429%
2026-03-25	3.8500	3.9000	3.8000	3.8500	+10.000%	20	634	+471.429%
2026-03-24	3.3000	3.5900	3.2500	3.5000	-6.417%	21	637	+528.571%
2026-03-23	3.9000	3.9000	3.4000	3.7400	-4.592%	4	627	+488.235%
2026-03-20	3.9200	3.9200	3.9200	3.9200	-6.444%	1	625	+461.224%
2026-03-19	4.0000	4.1900	4.0000	4.1900	-10.851%	32	626	+425.060%
2026-03-18	4.7000	4.7000	4.7000	4.7000	+14.634%	5	635	+368.085%
2026-03-17	4.1000	4.1000	4.1000	4.1000	+2.500%	19	635	+436.585%
2026-03-16	4.0000	4.0000	4.0000	4.0000	-11.308%	1	621	+450.000%
2026-03-12	5.0100	5.0100	4.5100	4.5100	-11.045%	68	622	+387.805%
2026-03-11	5.5000	5.5000	5.0700	5.0700	+2.424%	8	562	+333.925%
2026-03-10	4.9500	4.9500	4.9500	4.9500	-19.381%	5	563	+344.444%
2026-03-09	5.9100	6.6700	5.8200	6.1400	+2.504%	124	563	+258.306%
2026-03-04	5.9900	5.9900	5.9900	5.9900	-9.242%	1	530	+267.279%
2026-03-03	5.8700	6.6000	5.8700	6.6000	+11.864%	11	529	+233.333%
2026-03-02	5.9000	5.9000	5.9000	5.9000	-11.940%	1	535	+272.881%
2026-02-27	6.9400	6.9400	6.6000	6.7000	-14.103%	13	536	+228.358%
2026-02-26	8.0000	8.0000	7.8000	7.8000	+21.306%	11	538	+182.051%
2026-02-23	7.0000	7.0000	6.4300	6.4300	-11.065%	3	540	+242.146%
2026-02-20	7.2300	7.2300	7.2300	7.2300	+7.111%	4	539	+204.288%
2026-02-19	6.7500	6.7500	6.7500	6.7500	-10.000%	10	539	+225.926%
2026-02-17	7.5000	7.5000	7.5000	7.5000	+2.740%	11	539	+193.333%
2026-02-13	7.3000	7.3000	7.3000	7.3000	+17.742%	1	530	+201.370%
2026-02-12	6.2200	6.2200	6.0000	6.2000	-13.889%	7	530	+254.839%
2026-02-11	7.2200	7.2200	7.2000	7.2000	+7.143%	10	526	+205.556%
2026-02-10	6.7200	6.7200	6.7200	6.7200	-2.609%	6	532	+227.381%
2026-02-09	6.4900	6.9000	6.4900	6.9000	+5.666%	3	536	+218.841%
2026-02-06	5.0100	6.8000	5.0100	6.5300	-1.360%	21	535	+236.907%
2026-02-05	6.7700	7.0500	6.4800	6.6200	-41.208%	11	540	+232.326%
2026-02-04	11.2600	11.2600	11.2600	11.2600	+24.420%	1	540	+95.382%
2026-02-03	11.0000	11.0000	9.0500	9.0500	-19.556%	32	539	+143.094%
2026-02-02	11.2200	11.2500	11.2200	11.2500	-8.611%	21	521	+95.556%
2026-01-28	12.0000	12.3100	12.0000	12.3100	-1.520%	23	502	+78.716%
2026-01-27	13.0000	13.0000	12.4200	12.5000	-3.846%	146	505	+76.000%
2026-01-23	13.7600	13.7600	13.0000	13.0000	-7.143%	39	431	+69.231%
2026-01-22	14.3900	14.4500	14.0000	14.0000	+7.692%	9	406	+57.143%
2026-01-21	13.2500	13.2500	13.0000	13.0000	+1.167%	3	407	+69.231%
2026-01-20	13.1700	13.1700	12.6900	12.8500	-16.287%	7	406	+71.206%
2026-01-16	15.6800	15.6800	15.3500	15.3500	-8.084%	12	403	+43.322%
2026-01-14	16.5000	16.7000	16.5000	16.7000	-10.215%	21	403	+31.737%
2026-01-13	19.0600	19.0600	18.3100	18.6000	-26.916%	5	383	+18.280%
2026-01-09	24.5700	25.7100	24.2800	25.4500	-10.702%	7	385	-13.556%
2026-01-08	28.5000	28.5000	28.5000	28.5000	+14.000%	1	381	-22.807%
2026-01-07	25.0000	26.1500	25.0000	25.0000	-9.812%	38	382	-12.000%
2026-01-06	27.7200	27.7200	27.7200	27.7200	+31.561%	1	345	-20.635%
2025-12-31	21.0000	21.4000	21.0000	21.0700	-3.878%	14	354	+4.414%
2025-12-30	21.9000	21.9200	21.9000	21.9200	-4.861%	2	354	+0.365%
2025-12-26	23.2900	23.5500	23.0400	23.0400	-0.518%	16	356	-4.514%
2025-12-24	23.1600	23.1600	23.1600	23.1600	+1.668%	4	369	-5.009%
2025-12-23	22.7700	22.8500	22.7700	22.7800	-3.475%	10	369	-3.424%
2025-12-22	22.8500	24.1500	22.8500	23.6000	-2.520%	20	380	-6.780%
2025-12-16	24.2100	24.2100	24.2100	24.2100	-3.738%	1	390	-9.128%
2025-12-15	25.1500	25.1500	25.1500	25.1500	-10.018%	1	391	-12.525%
2025-12-11	27.9500	27.9500	27.9500	27.9500	+1.268%	2	391	-21.288%
2025-12-10	27.3000	27.6000	27.3000	27.6000	+13.908%	2	393	-20.290%
2025-12-09	23.0000	24.2300	23.0000	24.2300	-4.980%	4	393	-9.203%
2025-12-05	25.3200	25.5000	25.3200	25.5000	+12.088%	2	396	-13.725%
2025-12-03	22.7900	22.7900	22.7500	22.7500	+17.389%	2	395	-3.297%
2025-11-28	19.3400	19.3800	19.3400	19.3800	+0.571%	4	393	+13.519%
2025-11-26	19.2700	19.2700	19.2700	19.2700	-4.082%	1	396	+14.167%
2025-11-24	20.0900	20.0900	20.0900	20.0900	-0.199%	1	396	+9.507%
2025-11-20	20.1300	20.1300	20.1300	20.1300	-5.047%	2	395	+9.290%
2025-11-19	20.9500	21.2000	20.8500	21.2000	+1.679%	24	395	+3.774%
2025-11-18	20.3300	20.8500	20.3300	20.8500	-2.479%	14	407	+5.516%
2025-11-17	21.3800	21.3800	21.3800	21.3800	-14.309%	1	398	+2.900%
2025-11-14	24.9500	24.9500	24.9500	24.9500	-4.771%	1	399	-11.824%
2025-11-13	26.6000	26.6000	26.2000	26.2000	-4.727%	10	399	-16.031%
2025-11-12	27.5000	27.5000	27.5000	27.5000	+3.578%	2	403	-20.000%
2025-11-11	26.5500	26.5500	26.5500	26.5500	+10.487%	1	401	-17.137%
2025-11-10	24.0300	24.0300	24.0300	24.0300	+0.125%	3	401	-8.448%
2025-11-07	23.7000	24.9500	23.7000	24.0000	-6.360%	163	404	-8.333%
2025-11-06	27.7000	27.7000	24.3100	25.6300	-15.245%	13	243	-14.163%
2025-11-05	28.5000	31.8000	28.5000	30.2400	+0.800%	82	230	-27.249%
2025-11-03	32.9000	32.9000	30.0000	30.0000	-3.723%	3	149	-26.667%
2025-10-31	29.0000	32.1500	29.0000	31.1600	+9.257%	24	149	-29.397%
2025-10-30	28.7500	29.0000	28.3000	28.5200	-4.870%	17	132	-22.861%
2025-10-29	29.9800	29.9800	29.9800	29.9800	-1.544%	1	121	-26.618%
2025-10-28	31.1000	31.4500	29.4900	30.4500	-16.735%	15	121	-27.750%
2025-10-27	26.0000	45.0000	26.0000	36.5700	+67.752%	36	119	-39.841%
2025-10-24	22.0000	22.0000	21.8000	21.8000	+4.306%	6	119	+0.917%
2025-10-22	20.9000	20.9000	20.9000	20.9000	+9.481%	3	120	+5.263%
2025-10-20	19.3000	19.3000	19.0900	19.0900	-3.096%	108	120	+15.244%
2025-10-14	19.7500	19.7500	19.6500	19.7000	+23.821%	16	146	+11.675%
2025-10-10	18.8200	18.8200	15.9100	15.9100	-18.827%	7	135	+38.278%
2025-10-07	21.7300	21.7300	19.6000	19.6000	-8.837%	11	122	+12.245%
2025-10-06	21.5000	21.5000	21.5000	21.5000	+1.896%	3	122	+2.326%
2025-10-02	20.3500	21.1000	20.3500	21.1000	+6.030%	4	122	+4.265%
2025-10-01	19.6500	19.9000	19.6500	19.9000	+2.577%	2	126	+10.553%
2025-09-29	20.8100	20.8100	19.4000	19.4000	-20.816%	8	127	+13.402%
2025-09-24	24.6400	24.6400	24.5000	24.5000	+12.747%	2	120	-10.204%
2025-09-22	21.7300	21.7300	21.7300	21.7300	+8.922%	1	120	+1.243%
2025-09-19	19.9500	19.9500	19.9500	19.9500	-1.238%	1	119	+10.276%
2025-09-18	20.2400	20.2400	20.2000	20.2000	+7.276%	3	118	+8.911%
2025-09-17	18.8300	18.8300	18.8300	18.8300	+13.093%	1	119	+16.835%
2025-09-15	16.9000	16.9000	16.6500	16.6500	+14.828%	4	118	+32.132%
2025-09-10	14.5000	14.5000	14.5000	14.5000	-6.752%	1	115	+51.724%
2025-09-09	15.5500	15.5500	15.5500	15.5500	+9.123%	1	114	+41.479%
2025-09-02	14.2500	14.2500	14.2500	14.2500	-3.651%	7	113	+54.386%
2025-08-22	14.7900	14.7900	14.7900	14.7900	-5.495%	1	111	+48.749%
2025-08-18	15.6500	15.6500	15.6500	15.6500	+10.211%	4	111	+40.575%
2025-08-13	14.2000	14.2000	14.2000	14.2000	+42.000%	1	111	+54.930%
2025-08-06	10.0000	10.0000	10.0000	10.0000	-6.977%	4	111	+120.000%
2025-08-01	11.4000	11.8800	10.7500	10.7500	-5.286%	88	111	+104.651%
2025-07-31	12.0000	12.0000	11.0100	11.3500	-36.628%	7	41	+93.833%
2025-07-28	17.9100	17.9100	17.9100	17.9100	+1.646%	2	41	+22.836%
2025-07-23	17.6200	17.6200	17.6200	17.6200	+17.467%	2	41	+24.858%
2025-07-16	15.0000	15.0000	15.0000	15.0000	-25.000%	2	40	+46.667%
2025-07-03	20.0000	20.0000	20.0000	20.0000	+2.302%	1	38	+10.000%
2025-06-27	19.5000	19.5500	19.5000	19.5500	+5.676%	5	38	+12.532%
2025-06-13	18.5000	18.5000	18.5000	18.5000	-9.314%	10	33	+18.919%
2025-06-11	20.4000	20.4000	20.4000	20.4000	+9.973%	3	30	+7.843%
2025-06-09	18.2200	18.5500	18.2200	18.5500	+32.500%	4	30	+18.598%
2025-06-02	14.0000	14.0000	14.0000	14.0000	+3.169%	1	31	+57.143%
2025-05-30	13.5700	13.5700	13.5700	13.5700	-18.105%	6	31	+62.122%
2025-05-22	16.5700	16.5700	16.5700	16.5700	-5.206%	1	31	+32.770%
2025-05-14	17.4800	17.4800	17.4800	17.4800	+16.533%	1	31	+25.858%
2025-05-08	15.0000	15.0000	15.0000	15.0000	-1.639%	3	31	+46.667%
2025-04-29	15.2500	15.2500	15.2500	15.2500	+21.514%	9	31	+44.262%
2025-04-17	12.5500	12.5500	12.5500	12.5500	-7.037%	2	36	+75.299%
2025-04-11	13.5000	13.5000	13.5000	13.5000	+5.469%	6	36	+62.963%
2025-04-10	12.8000	12.8000	12.8000	12.8000	+16.364%	2	39	+71.875%
2025-04-09	11.0000	11.0000	11.0000	11.0000	+11.111%	1	37	+100.000%
2025-04-08	9.9000	9.9000	9.9000	9.9000	-45.842%	1	37	+122.222%
2025-03-31	18.2800	18.2800	18.2800	18.2800	-4.891%	1	36	+20.350%
2025-03-28	19.2200	19.2200	19.2200	19.2200	-3.417%	10	37	+14.464%
2025-03-13	19.9000	19.9000	19.9000	19.9000	-9.669%	1	32	+10.553%
2025-03-06	22.0300	22.0300	22.0300	22.0300	+5.306%	1	32	-0.136%
2025-02-28	20.9200	20.9200	20.9200	20.9200	+0.336%	2	31	+5.163%
2025-02-27	20.8500	20.8500	20.8500	20.8500	-17.426%	1	30	+5.516%
2025-02-24	25.2500	25.2500	25.2500	25.2500	-6.238%	1	30	-12.871%
2025-02-21	26.9300	26.9300	26.9300	26.9300	-16.574%	2	30	-18.307%
2025-02-20	32.2800	32.2800	32.2800	32.2800	+0.529%	1	30	-31.846%
2025-02-19	32.1100	32.1100	32.1100	32.1100	+7.824%	1	29	-31.486%
2025-02-12	29.9900	29.9900	29.7800	29.7800	-2.039%	2	29	-26.125%
2025-02-10	30.4000	30.4000	30.4000	30.4000	+8.571%	3	29	-27.632%
2025-02-07	28.0000	28.0000	28.0000	28.0000	-17.647%	2	26	-21.429%
2025-02-05	34.0000	34.0000	34.0000	34.0000	+14.865%	1	25	-35.294%
2025-01-28	29.6000	29.6000	29.6000	29.6000	-7.064%	2	24	-25.676%
2025-01-27	31.8500	31.8500	31.8500	31.8500	+17.963%	1	26	-30.926%
2025-01-07	27.0000	27.0000	27.0000	27.0000	-0.369%	2	25	-18.519%
2024-12-26	27.1000	27.1000	27.1000	27.1000	+5.039%	1	23	-18.819%
2024-12-18	27.8000	27.8000	25.8000	25.8000	-3.695%	14	24	-14.729%
2024-12-16	26.7900	26.7900	26.7900	26.7900	-5.503%	1	13	-17.880%
2024-12-09	28.3500	28.3500	28.3500	28.3500	+4.228%	1	13	-22.399%
2024-12-06	27.2000	27.2000	27.2000	27.2000	-7.921%	4	13	-19.118%
2024-11-13	29.7500	29.7500	29.5400	29.5400	-10.755%	3	11	-25.525%
2024-11-11	33.1000	33.1000	33.1000	33.1000	-11.804%	1	12	-33.535%
2024-11-06	38.8000	38.8000	37.5300	37.5300	+6.923%	4	13	-41.380%
2024-10-30	35.1000	35.1000	35.1000	35.1000	+2.933%	1	9	-37.322%
2024-10-21	34.9000	34.9000	34.1000	34.1000	-9.405%	4	9	-35.484%
2024-10-14	37.6400	37.6400	37.6400	37.6400	+7.574%	1	5	-41.552%
2024-10-04	34.9900	34.9900	34.9900	34.9900	+3.215%	4	4	-37.125%
2024-10-01	33.9000	33.9000	33.9000	33.9000	-1.739%	1	2	-35.103%
2024-09-30	35.5000	35.5000	34.5000	34.5000	-12.879%	2	1	-36.232%
2024-09-19	39.6000	39.6000	39.6000	39.6000	0.000%	1	1	-44.444%