Dark

QCOM20261218C185
QCOM Dec 18 2026 185.00 Call (QCOM261218C00185000)
option OPRA

EOD

Sep 10, 2026

15.86+8.186%(+1.20)346

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.0000	17.5000	12.5000	15.8600	+8.186%	346	2,829	0.000%
2026-09-09	16.5000	16.5000	14.1100	14.6600	+11.061%	172	2,924	+8.186%
2026-09-08	17.6900	17.6900	13.2000	13.2000	+31.343%	22	2,820	+20.152%
2026-09-04	10.5500	11.0200	9.8400	10.0500	-6.075%	691	2,924	+57.811%
2026-09-03	9.9500	10.9000	9.8000	10.7000	-1.382%	60	2,924	+48.224%
2026-09-02	10.6000	10.9000	10.6000	10.8500	+11.282%	17	2,941	+46.175%
2026-09-01	9.4300	9.7500	9.4300	9.7500	-20.408%	3	2,951	+62.667%
2026-08-31	9.7200	12.2500	9.7200	12.2500	+44.118%	47	2,949	+29.469%
2026-08-28	9.5000	9.5000	8.5000	8.5000	-10.526%	72	2,932	+86.588%
2026-08-27	9.3100	9.5000	9.3100	9.5000	+15.152%	5	2,995	+66.947%
2026-08-26	8.9000	8.9000	8.0300	8.2500	0.000%	4	2,994	+92.242%
2026-08-25	8.2500	8.2500	8.2500	8.2500	-2.941%	17	2,993	+92.242%
2026-08-24	8.5000	8.5000	8.5000	8.5000	-3.955%	4	2,976	+86.588%
2026-08-21	9.1500	9.1500	8.8500	8.8500	-1.667%	11	2,972	+79.209%
2026-08-20	9.9000	10.3000	8.9500	9.0000	-14.286%	20	2,977	+76.222%
2026-08-19	9.9500	10.5100	9.9500	10.5000	+25.749%	9	2,994	+51.048%
2026-08-18	8.3500	8.3500	8.3500	8.3500	-17.327%	1	2,989	+89.940%
2026-08-17	11.0000	11.0500	10.0000	10.1000	-16.460%	29	2,990	+57.030%
2026-08-14	12.0900	12.0900	12.0900	12.0900	-4.048%	1	3,011	+31.183%
2026-08-13	12.6000	12.6000	12.6000	12.6000	+5.175%	2	3,011	+25.873%
2026-08-12	13.0200	13.0200	11.0500	11.9800	-8.550%	19	3,011	+32.387%
2026-08-10	14.7500	14.7900	13.1000	13.1000	-14.935%	1,613	3,005	+21.069%
2026-08-07	15.0000	15.7500	15.0000	15.4000	+11.594%	26	2,242	+2.987%
2026-08-06	13.5100	13.8000	13.3100	13.8000	+2.985%	22	2,233	+14.928%
2026-08-05	15.3100	15.3100	12.9000	13.4000	-13.548%	41	2,234	+18.358%
2026-08-04	12.8000	15.6000	12.6700	15.5000	+55.000%	102	2,197	+2.323%
2026-08-03	9.7500	10.0000	9.6500	10.0000	+11.111%	17	2,112	+58.600%
2026-07-31	9.1500	9.1500	9.0000	9.0000	-13.793%	3	2,111	+76.222%
2026-07-30	9.8800	11.4500	9.8800	10.4400	-38.588%	63	2,114	+51.916%
2026-07-29	15.0700	17.0000	15.0700	17.0000	-9.333%	2	2,080	-6.706%
2026-07-28	18.0000	18.7500	18.0000	18.7500	-3.599%	118	2,078	-15.413%
2026-07-27	19.4500	19.5000	19.4500	19.4500	+3.733%	10	2,078	-18.458%
2026-07-24	20.8000	20.8000	18.7500	18.7500	-11.557%	13	2,075	-15.413%
2026-07-23	22.7900	24.5200	21.2000	21.2000	-20.301%	52	2,055	-25.189%
2026-07-22	25.7000	26.6000	25.7000	26.6000	+12.712%	11	2,071	-40.376%
2026-07-21	24.1000	24.3500	23.6000	23.6000	+3.736%	11	2,062	-32.797%
2026-07-20	22.6000	23.7000	22.6000	22.7500	0.000%	12	2,067	-30.286%
2026-07-17	21.2000	23.1000	21.0000	22.7500	-0.915%	20	2,067	-30.286%
2026-07-16	24.0000	24.0000	22.9600	22.9600	-15.433%	29	2,052	-30.923%
2026-07-15	28.1000	28.1000	25.1000	27.1500	-3.415%	5	2,029	-41.584%
2026-07-14	28.5500	29.9500	28.1100	28.1100	-9.759%	39	2,029	-43.579%
2026-07-13	32.0000	33.8100	30.5300	31.1500	-10.822%	24	2,054	-49.085%
2026-07-10	33.9500	34.9300	33.9500	34.9300	-5.390%	15	2,056	-54.595%
2026-07-09	36.6500	38.7400	36.6500	36.9200	+11.205%	31	2,049	-57.042%
2026-07-08	33.0000	33.7300	32.7800	33.2000	+3.106%	41	2,065	-52.229%
2026-07-07	30.5000	32.2700	30.5000	32.2000	-6.990%	6	2,055	-50.745%
2026-07-06	33.9000	35.5700	33.9000	34.6200	+26.953%	15	2,058	-54.188%
2026-07-02	33.6500	33.6500	26.6400	27.2700	-22.813%	23	2,051	-41.841%
2026-07-01	33.6000	35.3300	33.3500	35.3300	+5.149%	61	2,051	-55.109%
2026-06-30	37.2500	37.2500	33.6000	33.6000	-6.770%	12	2,024	-52.798%
2026-06-29	35.7800	38.1800	35.7800	36.0400	-32.102%	6	2,022	-55.993%
2026-06-25	47.3300	53.0800	47.3300	53.0800	+28.368%	8	2,020	-70.121%
2026-06-24	43.0000	43.4200	41.3500	41.3500	-39.084%	6	2,016	-61.644%
2026-06-22	67.8800	67.8800	67.8800	67.8800	+5.568%	2	2,015	-76.635%
2026-06-18	64.3000	64.3000	64.3000	64.3000	+0.390%	1	2,016	-75.334%
2026-06-15	64.0500	64.0500	64.0500	64.0500	+14.498%	1	2,016	-75.238%
2026-06-12	55.0000	55.9400	54.5400	55.9400	+25.145%	4	2,016	-71.648%
2026-06-10	44.7000	44.7000	44.7000	44.7000	-4.180%	4	2,016	-64.519%
2026-06-09	47.3200	47.4500	46.6500	46.6500	-46.311%	3	2,016	-66.002%
2026-06-03	86.8900	86.8900	86.8900	86.8900	+23.511%	1	2,017	-81.747%
2026-06-01	70.3500	70.3500	70.3500	70.3500	-19.783%	3	2,017	-77.456%
2026-05-29	94.0000	94.0000	87.7000	87.7000	+4.095%	3	2,017	-81.916%
2026-05-28	84.2500	84.2500	84.2500	84.2500	+10.492%	2	2,017	-81.175%
2026-05-22	76.2100	76.2500	76.2100	76.2500	+74.485%	2	2,016	-79.200%
2026-05-20	43.5500	43.7000	43.5500	43.7000	+10.354%	2	2,015	-63.707%
2026-05-19	39.6500	39.6500	39.6000	39.6000	+0.661%	2	2,027	-59.949%
2026-05-18	41.8500	41.8500	39.3400	39.3400	-7.129%	26	2,027	-59.685%
2026-05-14	46.3000	46.3000	42.3600	42.3600	-21.686%	4	2,027	-62.559%
2026-05-13	51.0000	54.0900	50.2500	54.0900	+13.206%	6	2,031	-70.678%
2026-05-12	50.2500	50.2500	42.8500	47.7800	-30.167%	11	2,031	-66.806%
2026-05-11	74.0500	74.8300	68.4200	68.4200	+25.564%	31	2,031	-76.820%
2026-05-08	47.9700	56.2000	47.9700	54.4900	+35.919%	12	2,043	-70.894%
2026-05-07	43.9200	54.9900	40.0900	40.0900	+16.642%	1,167	2,048	-60.439%
2026-05-06	33.2000	35.0000	29.3500	34.3700	+20.175%	280	2,348	-53.855%
2026-05-05	15.7000	28.6000	15.7000	28.6000	+73.860%	31	2,452	-44.545%
2026-05-04	17.3000	17.3000	15.8000	16.4500	-20.262%	31	2,429	-3.587%
2026-05-01	17.8000	22.0000	17.8000	20.6300	-5.971%	8	2,429	-23.122%
2026-04-30	17.5500	25.9500	13.6600	21.9400	+87.521%	675	2,429	-27.712%
2026-04-29	11.0000	12.4000	10.6000	11.7000	+23.158%	1,526	1,849	+35.556%
2026-04-28	8.6000	9.5000	8.6000	9.5000	-5.847%	3	404	+66.947%
2026-04-27	11.2000	14.1000	9.9200	10.0900	+23.049%	16	403	+57.185%
2026-04-24	6.6000	9.0000	6.6000	8.2000	+110.256%	9	394	+93.415%
2026-04-21	3.9000	3.9000	3.9000	3.9000	-3.704%	2	395	+306.667%
2026-04-20	4.1000	4.1000	4.0500	4.0500	+6.579%	3	395	+291.605%
2026-04-17	3.8000	3.8000	3.7300	3.8000	+16.923%	18	394	+317.368%
2026-04-16	3.2500	3.2500	3.2500	3.2500	+16.906%	4	385	+388.000%
2026-04-13	2.7000	2.7800	2.7000	2.7800	+9.881%	4	385	+470.504%
2026-04-10	2.1800	2.5300	2.1800	2.5300	+12.444%	3	383	+526.877%
2026-04-08	2.2500	2.2500	2.2500	2.2500	-5.462%	1	384	+604.889%
2026-04-06	2.3800	2.3800	2.3800	2.3800	-0.833%	4	384	+566.387%
2026-04-02	2.4200	2.4200	2.4000	2.4000	-9.091%	3	379	+560.833%
2026-03-31	2.7800	2.7800	2.6400	2.6400	-9.898%	3	379	+500.758%
2026-03-30	2.9500	2.9800	2.9300	2.9300	-8.438%	9	377	+441.297%
2026-03-25	3.2000	3.2000	3.2000	3.2000	+4.918%	1	373	+395.625%
2026-03-24	3.0000	3.0500	2.9500	3.0500	-1.613%	10	372	+420.000%
2026-03-23	3.3000	3.3200	2.9000	3.1000	-15.068%	16	363	+411.613%
2026-03-20	3.6300	3.6500	3.6300	3.6500	-0.545%	2	363	+334.521%
2026-03-17	3.9500	3.9500	3.5000	3.6700	+7.941%	23	363	+332.153%
2026-03-13	4.2000	4.2000	3.4000	3.4000	-30.612%	6	370	+366.471%
2026-03-09	4.9000	4.9000	4.9000	4.9000	+8.889%	1	370	+223.673%
2026-03-06	4.9000	4.9000	4.5000	4.5000	-6.832%	13	371	+252.444%
2026-03-05	5.0500	5.0500	4.8300	4.8300	-6.214%	5	367	+228.364%
2026-03-04	5.0000	5.1500	5.0000	5.1500	+0.980%	3	368	+207.961%
2026-03-03	5.1000	5.1000	5.1000	5.1000	-27.143%	2	369	+210.980%
2026-02-26	7.0000	7.0000	7.0000	7.0000	+16.667%	4	371	+126.571%
2026-02-24	6.0000	6.0000	6.0000	6.0000	-0.826%	1	371	+164.333%
2026-02-23	6.0500	6.0500	6.0500	6.0500	-9.431%	1	371	+162.149%
2026-02-13	6.6900	6.6900	6.3200	6.6800	+17.606%	3	371	+137.425%
2026-02-11	5.7500	6.0600	5.6800	5.6800	-5.333%	6	371	+179.225%
2026-02-10	6.0000	6.0000	6.0000	6.0000	+6.195%	1	373	+164.333%
2026-02-06	5.6500	5.6500	5.6500	5.6500	-1.396%	10	373	+180.708%
2026-02-05	5.7000	5.7300	5.7000	5.7300	-29.259%	2	383	+176.789%
2026-02-03	8.1000	8.1000	8.1000	8.1000	-20.197%	1	384	+95.802%
2026-02-02	10.1000	10.1500	10.1000	10.1500	-17.480%	3	384	+56.256%
2026-01-23	12.3000	12.3000	12.3000	12.3000	+4.503%	1	386	+28.943%
2026-01-21	11.7700	11.7700	11.7700	11.7700	+1.204%	1	385	+34.749%
2026-01-20	11.6300	11.6300	11.6300	11.6300	-15.480%	3	384	+36.371%
2026-01-16	13.7600	13.7600	13.7600	13.7600	-3.439%	1	388	+15.262%
2026-01-15	14.2500	14.2500	14.2500	14.2500	-12.630%	3	388	+11.298%
2026-01-13	15.6500	16.5000	15.4000	16.3100	-28.150%	12	391	-2.759%
2026-01-09	22.2000	22.7000	21.9500	22.7000	-9.309%	11	391	-30.132%
2026-01-06	25.0000	25.7500	25.0000	25.0300	+18.066%	11	388	-36.636%
2026-01-05	21.9000	21.9000	21.2000	21.2000	+11.286%	62	346	-25.189%
2025-12-31	18.9000	19.1500	18.9000	19.0500	-4.271%	42	346	-16.745%
2025-12-29	20.3000	20.3000	19.9000	19.9000	-4.785%	12	346	-20.302%
2025-12-26	20.9000	20.9000	20.9000	20.9000	-0.476%	3	344	-24.115%
2025-12-19	21.0000	21.0000	21.0000	21.0000	-0.238%	2	344	-24.476%
2025-12-18	21.8000	21.8000	21.0500	21.0500	0.000%	3	342	-24.656%
2025-12-17	20.8800	21.0500	20.8800	21.0500	-7.269%	23	342	-24.656%
2025-12-16	22.5000	22.7000	22.4000	22.7000	-7.157%	6	319	-30.132%
2025-12-15	23.6000	24.5000	23.6000	24.4500	-1.212%	171	316	-35.133%
2025-12-11	25.0000	25.0000	24.7500	24.7500	-4.808%	4	168	-35.919%
2025-12-10	23.8000	26.0000	23.8000	26.0000	+17.914%	11	166	-39.000%
2025-12-08	22.0500	22.0500	22.0500	22.0500	-0.676%	21	170	-28.073%
2025-12-04	22.2000	22.2000	22.2000	22.2000	+27.367%	1	149	-28.559%
2025-11-26	17.4300	17.4300	17.4300	17.4300	-1.414%	1	148	-9.007%
2025-11-25	17.6800	17.6800	17.6800	17.6800	-9.796%	1	148	-10.294%
2025-11-19	19.1500	19.6000	19.1000	19.6000	-20.163%	5	149	-19.082%
2025-11-13	25.5000	26.0500	24.5500	24.5500	-2.964%	21	145	-35.397%
2025-11-12	25.1900	25.3000	25.1500	25.3000	+14.480%	12	140	-37.312%
2025-11-10	22.1000	22.1000	22.1000	22.1000	+2.079%	1	129	-28.235%
2025-11-07	22.1500	22.2000	21.6500	21.6500	-25.345%	27	129	-26.744%
2025-11-05	26.0000	29.3000	26.0000	29.0000	+13.725%	18	128	-45.310%
2025-11-04	25.5000	25.5000	25.5000	25.5000	-9.446%	1	131	-37.804%
2025-11-03	28.1600	28.1600	28.1600	28.1600	-1.882%	1	133	-43.679%
2025-10-31	28.7000	28.7000	28.7000	28.7000	+9.500%	10	133	-44.739%
2025-10-30	26.2100	26.2100	26.2100	26.2100	-2.926%	1	133	-39.489%
2025-10-29	27.8000	27.8000	27.0000	27.0000	-5.759%	68	132	-41.259%
2025-10-28	27.7800	28.9500	27.0000	28.6500	-8.758%	25	155	-44.642%
2025-10-27	37.4000	37.4000	31.4000	31.4000	+82.771%	67	157	-49.490%
2025-10-15	17.1500	17.1800	17.1500	17.1800	+18.401%	3	157	-7.683%
2025-10-10	15.0000	15.0000	14.5100	14.5100	-19.701%	7	160	+9.304%
2025-10-09	18.0700	18.0700	18.0700	18.0700	-0.986%	1	159	-12.230%
2025-10-07	18.8000	18.8000	18.1500	18.2500	-16.970%	43	121	-13.096%
2025-09-24	20.8000	21.9800	20.8000	21.9800	+11.404%	46	121	-27.843%
2025-09-23	19.7300	19.7300	19.7300	19.7300	+1.440%	8	102	-19.615%
2025-09-22	19.4500	19.4500	19.4500	19.4500	+8.176%	2	102	-18.458%
2025-09-19	18.5000	18.5000	17.9800	17.9800	-2.706%	12	102	-11.791%
2025-09-18	17.8000	18.4800	17.8000	18.4800	+10.659%	15	92	-14.177%
2025-09-17	16.7000	16.7000	16.7000	16.7000	+0.906%	8	92	-5.030%
2025-09-16	16.5500	16.5500	16.5500	16.5500	+16.549%	1	92	-4.169%
2025-09-12	14.2000	14.2000	14.2000	14.2000	-0.351%	5	93	+11.690%
2025-09-11	14.2500	14.2500	14.2500	14.2500	+2.151%	4	88	+11.298%
2025-09-08	13.9500	13.9500	13.9500	13.9500	-2.105%	2	92	+13.692%
2025-09-05	14.2500	14.2500	14.2500	14.2500	+14.000%	10	90	+11.298%
2025-09-04	12.5000	12.5000	12.5000	12.5000	+4.603%	3	84	+26.880%
2025-09-03	11.9500	11.9500	11.9500	11.9500	-14.643%	48	84	+32.720%
2025-08-18	14.0000	14.0000	14.0000	14.0000	+8.527%	7	45	+13.286%
2025-08-13	12.9000	12.9000	12.9000	12.9000	+27.723%	1	40	+22.946%
2025-07-31	10.8000	10.8000	10.1000	10.1000	-38.973%	13	40	+57.030%
2025-07-28	16.5500	16.5500	16.5500	16.5500	+2.795%	1	38	-4.169%
2025-07-23	16.1000	16.1000	16.1000	16.1000	+5.574%	1	38	-1.491%
2025-07-21	15.2500	15.2500	15.2500	15.2500	+3.390%	1	39	+4.000%
2025-07-14	14.7500	14.7500	14.7500	14.7500	-7.524%	8	39	+7.525%
2025-07-11	16.0500	16.0500	15.9500	15.9500	-4.376%	5	31	-0.564%
2025-06-13	16.6800	16.6800	16.6800	16.6800	+6.718%	2	31	-4.916%
2025-05-12	15.6300	15.6300	15.6300	15.6300	+40.179%	2	31	+1.472%
2025-05-05	11.1500	11.1500	11.1500	11.1500	+14.948%	2	29	+42.242%
2025-05-01	10.8000	10.8000	9.7000	9.7000	-29.197%	7	29	+63.505%
2025-04-11	13.7000	13.7000	13.7000	13.7000	+44.211%	2	29	+15.766%
2025-04-08	11.1500	11.1500	9.5000	9.5000	-5.000%	11	29	+66.947%
2025-04-04	10.9600	10.9600	10.0000	10.0000	-30.070%	8	30	+58.600%
2025-04-03	14.3000	14.3000	14.3000	14.3000	-33.364%	1	27	+10.909%
2025-03-25	21.4600	21.4600	21.4600	21.4600	+6.396%	1	26	-26.095%
2025-03-14	20.1700	20.1700	20.1700	20.1700	-28.221%	2	27	-21.368%
2025-02-18	28.1000	28.1000	28.1000	28.1000	+7.252%	1	27	-43.559%
2025-02-07	26.2000	26.2000	26.2000	26.2000	-1.095%	2	26	-39.466%
2025-02-06	26.4900	26.4900	26.4900	26.4900	-12.168%	3	27	-40.128%
2025-02-04	30.1600	30.1600	30.1600	30.1600	-0.952%	1	24	-47.414%
2025-01-30	30.4500	30.4500	30.4500	30.4500	+27.834%	1	22	-47.915%
2025-01-03	23.8200	23.8200	23.8200	23.8200	-3.913%	20	22	-33.417%
2024-12-23	24.7900	24.7900	24.7900	24.7900	+6.167%	2	12	-36.023%
2024-12-20	23.3500	23.3500	23.3500	23.3500	-13.390%	1	10	-32.077%
2024-12-03	26.9600	26.9600	26.9600	26.9600	+5.313%	1	10	-41.172%
2024-11-25	25.6000	25.6000	25.6000	25.6000	+2.400%	1	9	-38.047%
2024-11-21	25.0000	25.0000	25.0000	25.0000	+4.603%	1	8	-36.560%
2024-11-20	23.9000	23.9000	23.9000	23.9000	-31.714%	1	8	-33.640%
2024-11-07	35.0000	35.0000	35.0000	35.0000	+3.245%	1	7	-54.686%
2024-10-30	33.9000	33.9000	33.9000	33.9000	-4.048%	1	8	-53.215%
2024-09-27	35.8300	35.8300	35.3300	35.3300	+2.853%	12	7	-55.109%
2024-09-26	34.3500	34.3500	34.3500	34.3500	+6.019%	1	7	-53.828%
2024-09-24	32.4000	32.4000	32.4000	32.4000	-16.602%	6	6	-51.049%
2024-09-19	38.8500	38.8500	38.8500	38.8500	+7.917%	2	2	-59.176%
2024-09-18	36.0000	36.0000	36.0000	36.0000	0.000%	2	2	-55.944%