Dark

QCOM20261218C190
QCOM Dec 18 2026 190.00 Call (QCOM261218C00190000)
option OPRA

EOD

Jul 27, 2026

18.30+2.636%(+0.47)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	17.0000	18.3000	17.0000	18.3000	+2.636%	8	562	0.000%
2026-07-24	17.8300	17.8300	17.8300	17.8300	-7.855%	25	565	+2.636%
2026-07-23	20.0000	20.1000	19.3500	19.3500	-18.008%	8	540	-5.426%
2026-07-22	23.6000	23.6000	23.6000	23.6000	+7.763%	1	534	-22.458%
2026-07-21	21.9000	21.9000	21.9000	21.9000	+2.098%	1	533	-16.438%
2026-07-20	20.7700	22.0000	20.7700	21.4500	-1.107%	8	533	-14.685%
2026-07-17	19.8000	21.6900	19.0500	21.6900	+3.681%	131	532	-15.629%
2026-07-16	21.6000	21.6000	20.9200	20.9200	-16.320%	56	523	-12.524%
2026-07-15	24.5800	25.0000	24.0000	25.0000	-6.612%	5	532	-26.800%
2026-07-14	27.1000	27.3500	26.1700	26.7700	-7.370%	61	528	-31.640%
2026-07-13	30.2500	30.9500	28.6100	28.9000	-13.988%	36	552	-36.678%
2026-07-09	34.4800	37.1900	33.6000	33.6000	+5.660%	138	537	-45.536%
2026-07-08	29.8000	31.8000	29.8000	31.8000	+11.972%	20	521	-42.453%
2026-07-07	28.4000	28.4000	28.4000	28.4000	-12.129%	1	518	-35.563%
2026-07-06	33.0300	33.0300	31.9200	32.3200	+25.906%	256	518	-43.379%
2026-07-02	27.3300	27.3300	24.7500	25.6700	-15.836%	14	478	-28.711%
2026-07-01	32.5600	32.7400	30.5000	30.5000	-4.688%	13	478	-40.000%
2026-06-30	33.7000	36.3400	32.0000	32.0000	-6.841%	39	470	-42.813%
2026-06-29	35.6600	36.0000	34.3500	34.3500	-15.038%	37	487	-46.725%
2026-06-26	44.4800	48.0400	40.3900	40.4300	-12.941%	23	477	-54.737%
2026-06-25	46.4400	46.4400	46.4400	46.4400	+14.328%	1	478	-60.594%
2026-06-24	41.6800	42.7600	40.6200	40.6200	-9.026%	13	478	-54.948%
2026-06-23	50.0000	50.0000	44.6500	44.6500	-29.574%	3	467	-59.015%
2026-06-22	62.1000	63.4000	62.1000	63.4000	+5.667%	12	465	-71.136%
2026-06-18	60.0000	60.0000	60.0000	60.0000	+5.597%	1	464	-69.500%
2026-06-17	56.8200	56.8200	56.8200	56.8200	+4.641%	1	464	-67.793%
2026-06-16	58.0400	58.0400	54.3000	54.3000	+17.405%	9	464	-66.298%
2026-06-11	44.7500	47.4000	41.7400	46.2500	+13.916%	13	465	-60.432%
2026-06-10	42.2500	42.6900	40.3600	40.6000	-10.276%	13	458	-54.926%
2026-06-09	52.9000	52.9900	45.1200	45.2500	-22.979%	36	447	-59.558%
2026-06-05	59.9700	59.9700	58.7500	58.7500	-20.608%	7	424	-68.851%
2026-06-02	74.0000	74.0000	74.0000	74.0000	+12.121%	1	430	-75.270%
2026-06-01	66.0000	66.0000	66.0000	66.0000	-19.864%	3	430	-72.273%
2026-05-29	88.0100	90.3500	82.3600	82.3600	+0.390%	3	433	-77.780%
2026-05-26	82.0400	82.0400	82.0400	82.0400	+12.230%	1	435	-77.694%
2026-05-22	73.9000	73.9000	73.1000	73.1000	+43.333%	2	434	-74.966%
2026-05-21	46.7000	51.0000	46.7000	51.0000	+20.000%	5	435	-64.118%
2026-05-20	41.2000	42.5000	41.2000	42.5000	+8.891%	4	435	-56.941%
2026-05-19	35.5000	39.0300	35.5000	39.0300	+3.391%	5	441	-53.113%
2026-05-18	37.6000	37.7500	37.6000	37.7500	-22.293%	20	441	-51.523%
2026-05-13	48.4100	48.5800	48.4100	48.5800	+21.450%	3	441	-62.330%
2026-05-12	50.0000	50.0000	40.0000	40.0000	-39.256%	11	444	-54.250%
2026-05-11	69.1000	69.1000	65.2200	65.8500	+24.574%	20	444	-72.210%
2026-05-08	48.0000	56.5100	48.0000	52.8600	+34.162%	16	452	-65.380%
2026-05-07	28.1400	55.2500	28.1400	39.4000	+29.180%	25	452	-53.553%
2026-05-06	32.1500	32.3500	28.0000	30.5000	+16.769%	35	455	-40.000%
2026-05-05	20.3500	26.2600	20.3500	26.1200	+72.637%	61	462	-29.939%
2026-05-04	14.8800	15.1300	13.9000	15.1300	-19.307%	12	469	+20.952%
2026-05-01	18.8300	18.8300	18.7500	18.7500	-9.157%	3	462	-2.400%
2026-04-30	13.2000	24.8500	12.9500	20.6400	+92.000%	65	462	-11.337%
2026-04-29	9.5000	10.7500	9.2400	10.7500	+26.471%	16	456	+70.233%
2026-04-28	8.0800	8.5000	7.9000	8.5000	-1.961%	555	449	+115.294%
2026-04-27	12.8000	12.8000	8.4500	8.6700	+5.091%	568	790	+111.073%
2026-04-24	7.5500	8.4000	7.3000	8.2500	+122.973%	31	323	+121.818%
2026-04-21	3.5500	3.7000	3.5000	3.7000	+29.371%	16	304	+394.595%
2026-04-16	3.2000	3.2000	2.8600	2.8600	+0.351%	7	304	+539.860%
2026-04-15	2.8500	2.8500	2.8500	2.8500	+49.215%	13	308	+542.105%
2026-04-13	1.9100	1.9100	1.9100	1.9100	-8.612%	1	295	+858.115%
2026-04-10	2.1100	2.1100	2.0900	2.0900	-17.391%	2	296	+775.598%
2026-03-30	2.5300	2.5300	2.5300	2.5300	-2.317%	1	296	+623.320%
2026-03-27	2.5900	2.5900	2.5900	2.5900	-6.835%	1	295	+606.564%
2026-03-26	2.7800	2.7800	2.7800	2.7800	+5.703%	1	295	+558.273%
2026-03-25	2.5200	2.7500	2.5200	2.6300	-8.997%	17	294	+595.817%
2026-03-23	2.8900	2.8900	2.8900	2.8900	-7.668%	7	280	+533.218%
2026-03-17	3.5900	3.5900	2.8600	3.1300	+7.192%	35	273	+484.665%
2026-03-16	2.9200	2.9200	2.9200	2.9200	-2.667%	1	276	+526.712%
2026-03-13	3.0000	3.0000	3.0000	3.0000	-30.716%	7	275	+510.000%
2026-03-11	4.3300	4.3300	4.3300	4.3300	+5.610%	10	280	+322.633%
2026-03-10	4.1000	4.1000	4.1000	4.1000	-5.747%	1	280	+346.341%
2026-03-05	4.3500	4.3500	4.3500	4.3500	-2.247%	1	279	+320.690%
2026-03-04	4.0200	4.4500	4.0200	4.4500	+3.009%	3	279	+311.236%
2026-03-03	4.4000	4.4000	4.3200	4.3200	+20.000%	2	279	+323.611%
2026-03-02	4.0500	4.0500	3.6000	3.6000	-34.545%	4	279	+408.333%
2026-02-23	5.4000	5.5000	5.4000	5.5000	+0.917%	43	276	+232.727%
2026-02-20	6.0000	6.0000	5.4500	5.4500	0.000%	25	273	+235.780%
2026-02-13	5.4500	5.4500	5.4500	5.4500	+6.863%	10	258	+235.780%
2026-02-12	4.8700	5.1000	4.8700	5.1000	-7.273%	7	258	+258.824%
2026-02-11	5.5000	5.5000	5.5000	5.5000	+3.970%	5	252	+232.727%
2026-02-10	5.2900	5.2900	5.2900	5.2900	+5.800%	1	252	+245.936%
2026-02-06	4.9000	5.0000	4.9000	5.0000	-3.846%	2	252	+266.000%
2026-02-05	5.2000	5.2000	5.2000	5.2000	-38.824%	1	252	+251.923%
2026-02-04	8.5000	8.5000	8.5000	8.5000	+2.657%	1	252	+115.294%
2026-02-03	8.4700	8.4700	8.2800	8.2800	-6.966%	2	251	+121.014%
2026-02-02	8.9000	8.9000	8.9000	8.9000	+1.136%	1	252	+105.618%
2026-01-30	8.8000	8.8000	8.8000	8.8000	-0.901%	4	252	+107.955%
2026-01-29	9.0000	9.0000	8.8800	8.8800	-0.225%	16	256	+106.081%
2026-01-28	9.0000	9.0000	8.9000	8.9000	-12.745%	2	244	+105.618%
2026-01-26	10.2000	10.2000	10.2000	10.2000	-4.315%	1	245	+79.412%
2026-01-23	10.6600	10.6600	10.6600	10.6600	+1.524%	1	245	+71.670%
2026-01-21	10.5000	10.5000	10.5000	10.5000	+3.448%	1	246	+74.286%
2026-01-20	10.1500	10.1500	10.1500	10.1500	-13.099%	1	246	+80.296%
2026-01-16	12.0000	12.4200	11.6800	11.6800	-14.682%	7	244	+56.678%
2026-01-14	13.6500	13.6900	13.4000	13.6900	-15.494%	5	244	+33.674%
2026-01-12	18.0000	18.0000	16.2000	16.2000	-23.223%	9	243	+12.963%
2026-01-09	21.1000	21.1000	21.1000	21.1000	-8.816%	1	245	-13.270%
2026-01-08	20.5700	23.1500	20.5700	23.1400	+14.272%	161	245	-20.916%
2026-01-07	22.3100	22.3100	20.2500	20.2500	-0.246%	11	166	-9.630%
2026-01-06	20.3000	20.3000	20.3000	20.3000	+2.889%	1	165	-9.852%
2026-01-05	19.7300	19.7300	19.7300	19.7300	+8.407%	1	164	-7.248%
2025-12-29	18.4200	18.4200	18.2000	18.2000	-9.901%	3	164	+0.549%
2025-12-19	20.2000	20.2000	20.2000	20.2000	-2.978%	2	162	-9.406%
2025-12-16	20.5000	20.8200	20.5000	20.8200	-12.041%	8	160	-12.104%
2025-12-10	23.6700	23.6700	23.6700	23.6700	+17.294%	1	154	-22.687%
2025-12-08	20.1800	20.1800	20.1800	20.1800	-1.078%	2	153	-9.316%
2025-12-05	20.4000	20.4000	20.4000	20.4000	+2.513%	1	152	-10.294%
2025-12-04	19.9000	19.9000	19.9000	19.9000	+6.417%	1	152	-8.040%
2025-12-03	18.7000	18.7000	18.7000	18.7000	+3.889%	1	153	-2.139%
2025-12-02	18.0000	18.0000	18.0000	18.0000	+7.784%	1	153	+1.667%
2025-11-26	15.6500	16.7000	15.6500	16.7000	+1.090%	2	153	+9.581%
2025-11-24	16.5200	16.5200	16.5200	16.5200	-1.078%	10	153	+10.775%
2025-11-21	16.6000	16.7000	16.6000	16.7000	-11.687%	55	153	+9.581%
2025-11-20	18.9100	18.9100	18.9100	18.9100	+5.056%	1	103	-3.226%
2025-11-19	17.5000	18.0000	17.5000	18.0000	+6.509%	7	102	+1.667%
2025-11-18	16.8000	16.9000	16.8000	16.9000	-11.979%	7	103	+8.284%
2025-11-17	19.2000	19.2000	19.2000	19.2000	-15.604%	1	102	-4.687%
2025-11-13	24.0500	24.1000	22.4500	22.7500	-2.151%	16	102	-19.560%
2025-11-12	23.2500	23.2500	23.2500	23.2500	+4.635%	2	100	-21.290%
2025-11-10	22.2200	22.2200	22.2200	22.2200	+10.164%	1	100	-17.642%
2025-11-07	21.8200	21.8200	20.0000	20.1700	-10.356%	24	99	-9.271%
2025-11-06	22.6200	22.6200	22.5000	22.5000	-2.808%	2	89	-18.667%
2025-11-05	23.1500	23.1500	23.1500	23.1500	-11.675%	1	90	-20.950%
2025-10-29	26.2100	26.2100	26.2100	26.2100	+4.840%	1	89	-30.179%
2025-10-28	29.0000	29.0000	25.0000	25.0000	-17.709%	8	90	-26.800%
2025-10-27	41.0000	41.0000	30.3800	30.3800	+67.475%	21	80	-39.763%
2025-10-24	18.1400	18.1400	18.1400	18.1400	+10.408%	1	80	+0.882%
2025-10-20	16.4300	16.4300	16.4300	16.4300	+3.725%	1	80	+11.382%
2025-10-17	15.8400	15.8400	15.8400	15.8400	+4.554%	1	79	+15.530%
2025-10-13	14.0500	15.2000	14.0500	15.1500	+16.538%	4	79	+20.792%
2025-10-10	13.0000	13.0000	13.0000	13.0000	-23.077%	1	76	+40.769%
2025-10-02	16.9000	16.9000	16.9000	16.9000	+4.257%	5	75	+8.284%
2025-09-29	16.1500	16.4000	16.1500	16.2100	-11.178%	21	70	+12.893%
2025-09-25	19.3500	19.3500	18.2500	18.2500	-11.192%	2	69	+0.274%
2025-09-24	19.9500	20.5500	19.6400	20.5500	+13.850%	48	68	-10.949%
2025-09-23	18.0500	18.0500	18.0500	18.0500	+5.865%	2	36	+1.385%
2025-09-19	17.0500	17.0500	17.0500	17.0500	+2.897%	1	38	+7.331%
2025-09-18	16.5700	16.5700	16.5700	16.5700	+15.551%	2	38	+10.441%
2025-09-16	14.3400	14.3400	14.3400	14.3400	+13.270%	1	38	+27.615%
2025-09-08	12.6600	12.6600	12.6600	12.6600	+0.796%	5	38	+44.550%
2025-09-05	12.5600	12.5600	12.5600	12.5600	+19.619%	1	33	+45.701%
2025-08-21	10.5000	10.5000	10.5000	10.5000	+6.275%	2	33	+74.286%
2025-08-12	9.8800	9.8800	9.8800	9.8800	+23.500%	1	35	+85.223%
2025-08-06	7.6500	8.0000	7.6500	8.0000	-11.111%	11	34	+128.750%
2025-08-01	9.0000	9.0000	9.0000	9.0000	+0.559%	10	45	+103.333%
2025-07-31	10.5800	10.5800	8.9500	8.9500	-37.193%	7	35	+104.469%
2025-07-21	14.0200	14.2500	14.0200	14.2500	+14.458%	8	37	+28.421%
2025-07-18	12.4000	12.4500	12.4000	12.4500	-14.959%	2	38	+46.988%
2025-07-11	14.6400	14.6400	14.6400	14.6400	-2.400%	1	38	+25.000%
2025-07-09	15.0000	15.0000	15.0000	15.0000	-4.459%	3	38	+22.000%
2025-07-08	15.6000	15.7000	15.6000	15.7000	+6.081%	2	38	+16.561%
2025-07-07	14.6000	15.2000	14.6000	14.8000	-12.941%	4	38	+23.649%
2025-07-03	17.0000	17.0000	17.0000	17.0000	+9.677%	1	35	+7.647%
2025-06-09	15.4000	15.5000	15.4000	15.5000	+24.199%	3	35	+18.065%
2025-06-04	12.4800	12.4800	12.4800	12.4800	+11.528%	34	32	+46.635%
2025-06-02	11.1900	11.1900	11.1900	11.1900	-18.736%	1	66	+63.539%
2025-05-22	13.7700	13.7700	13.7700	13.7700	-1.643%	1	65	+32.898%
2025-05-12	13.7500	14.0000	13.7500	14.0000	+28.440%	10	64	+30.714%
2025-05-07	10.8700	10.9000	10.8600	10.9000	+3.711%	6	61	+67.890%
2025-05-02	10.5100	10.5100	10.5100	10.5100	-13.212%	10	58	+74.120%
2025-04-29	12.1100	12.1100	12.1100	12.1100	-11.927%	34	53	+51.115%
2025-04-25	13.7500	13.7500	13.7500	13.7500	+2.996%	2	20	+33.091%
2025-04-24	13.3000	13.3500	13.3000	13.3500	+10.239%	2	21	+37.079%
2025-04-23	12.1500	12.1500	12.1100	12.1100	-5.538%	2	22	+51.115%
2025-04-11	12.8200	12.8200	12.8200	12.8200	+12.952%	2	23	+42.746%
2025-04-10	12.0800	12.0800	11.3500	11.3500	+22.703%	6	23	+61.233%
2025-04-09	9.2500	9.2500	9.2500	9.2500	-6.187%	1	18	+97.838%
2025-04-04	9.8600	9.8600	9.8600	9.8600	-37.555%	2	18	+85.598%
2025-03-31	15.5200	15.7900	15.5200	15.7900	-13.951%	7	17	+15.896%
2025-03-12	18.3500	18.3500	18.3500	18.3500	-6.282%	4	17	-0.272%
2025-03-07	19.5800	19.5800	19.5800	19.5800	-10.797%	8	21	-6.537%
2025-02-24	21.9500	21.9500	21.9500	21.9500	-25.970%	1	17	-16.629%
2025-02-05	28.4600	29.6500	28.4600	29.6500	+17.612%	4	16	-38.280%
2025-01-15	25.2100	25.2100	25.2100	25.2100	+13.252%	1	16	-27.410%
2025-01-14	22.3800	22.3800	22.2600	22.2600	+5.498%	6	17	-17.790%
2025-01-10	21.1000	21.1000	21.1000	21.1000	-4.955%	2	11	-13.270%
2025-01-03	22.2000	22.2000	22.2000	22.2000	-5.812%	20	10	-17.568%
2024-12-13	24.2800	24.2800	23.5700	23.5700	-9.624%	4	10	-22.359%
2024-11-15	26.0800	26.0800	26.0800	26.0800	-15.871%	20	10	-29.831%
2024-10-24	31.0000	31.0000	31.0000	31.0000	-11.429%	1	4	-40.968%
2024-10-17	35.0000	35.0000	35.0000	35.0000	+11.465%	1	5	-47.714%
2024-10-03	31.4000	31.4000	31.4000	31.4000	-1.875%	1	4	-41.720%
2024-09-30	32.0000	32.0000	32.0000	32.0000	-6.103%	1	4	-42.813%
2024-09-27	34.0800	34.0800	34.0800	34.0800	+9.900%	6	4	-46.303%
2024-09-25	31.0100	31.0100	31.0100	31.0100	-15.343%	3	4	-40.987%
2024-09-19	36.6300	36.6300	36.6300	36.6300	0.000%	1	1	-50.041%