Dark

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

EOD

Sep 10, 2026

13.99+8.450%(+1.09)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.7500	16.0300	11.3500	13.9900	+8.450%	33	989	0.000%
2026-09-09	14.0000	15.1500	11.7400	12.9000	+9.045%	298	986	+8.450%
2026-09-08	14.2500	14.2500	11.8300	11.8300	+37.558%	45	736	+18.259%
2026-09-04	9.3000	9.3000	8.6000	8.6000	-7.027%	43	712	+62.674%
2026-09-03	8.1500	9.3000	8.1500	9.2500	-1.070%	70	712	+51.243%
2026-09-02	9.4100	9.4100	9.3500	9.3500	+16.875%	11	716	+49.626%
2026-09-01	7.0000	8.0000	7.0000	8.0000	-17.695%	15	720	+74.875%
2026-08-31	9.3500	9.7200	9.3500	9.7200	+24.775%	21	715	+43.930%
2026-08-28	7.7900	7.7900	7.7900	7.7900	-2.503%	1	726	+79.589%
2026-08-27	8.3500	8.3800	7.9900	7.9900	-2.442%	13	726	+75.094%
2026-08-26	7.8000	8.1900	7.8000	8.1900	+16.833%	5	727	+70.818%
2026-08-25	7.2200	7.5300	7.0100	7.0100	+0.863%	3	724	+99.572%
2026-08-24	6.5000	7.0000	6.5000	6.9500	-11.690%	8	724	+101.295%
2026-08-21	7.9700	7.9700	7.8700	7.8700	-0.380%	12	724	+77.764%
2026-08-20	8.4500	8.9500	7.9000	7.9000	-14.130%	26	724	+77.089%
2026-08-19	9.2800	9.2800	9.0000	9.2000	+14.428%	5	716	+52.065%
2026-08-18	7.7000	8.4000	7.4300	8.0400	-8.636%	65	712	+74.005%
2026-08-17	10.7000	10.7000	8.7500	8.8000	-15.385%	37	692	+58.977%
2026-08-14	11.8000	11.8000	10.4000	10.4000	-12.236%	119	690	+34.519%
2026-08-13	11.3000	11.8500	11.3000	11.8500	+14.272%	6	580	+18.059%
2026-08-12	10.2500	10.3700	10.2500	10.3700	-12.857%	2	577	+34.908%
2026-08-11	11.9000	11.9000	11.9000	11.9000	-3.252%	3	578	+17.563%
2026-08-10	13.0000	13.0000	12.1100	12.3000	-12.828%	7	579	+13.740%
2026-08-07	14.6000	14.6000	13.9000	14.1100	+15.656%	4	581	-0.850%
2026-08-06	12.1500	12.2000	12.0000	12.2000	+2.092%	13	581	+14.672%
2026-08-05	12.3000	12.3000	11.6000	11.9500	-15.548%	5	581	+17.071%
2026-08-04	9.9000	14.3300	9.9000	14.1500	+63.584%	36	582	-1.131%
2026-08-03	7.4500	8.7000	7.4500	8.6500	+8.125%	13	560	+61.734%
2026-07-31	8.3500	8.3500	7.9300	8.0000	-11.602%	17	560	+74.875%
2026-07-30	8.2000	9.7500	8.2000	9.0500	-35.816%	29	561	+54.586%
2026-07-29	14.1000	14.1000	14.1000	14.1000	-10.759%	2	562	-0.780%
2026-07-28	16.2800	16.5700	15.8000	15.8000	-13.661%	6	564	-11.456%
2026-07-27	17.0000	18.3000	17.0000	18.3000	+2.636%	8	562	-23.552%
2026-07-24	17.8300	17.8300	17.8300	17.8300	-7.855%	25	565	-21.537%
2026-07-23	20.0000	20.1000	19.3500	19.3500	-18.008%	8	540	-27.700%
2026-07-22	23.6000	23.6000	23.6000	23.6000	+7.763%	1	534	-40.720%
2026-07-21	21.9000	21.9000	21.9000	21.9000	+2.098%	1	533	-36.119%
2026-07-20	20.7700	22.0000	20.7700	21.4500	-1.107%	8	533	-34.779%
2026-07-17	19.8000	21.6900	19.0500	21.6900	+3.681%	131	532	-35.500%
2026-07-16	21.6000	21.6000	20.9200	20.9200	-16.320%	56	523	-33.126%
2026-07-15	24.5800	25.0000	24.0000	25.0000	-6.612%	5	532	-44.040%
2026-07-14	27.1000	27.3500	26.1700	26.7700	-7.370%	61	528	-47.740%
2026-07-13	30.2500	30.9500	28.6100	28.9000	-13.988%	36	552	-51.592%
2026-07-09	34.4800	37.1900	33.6000	33.6000	+5.660%	138	537	-58.363%
2026-07-08	29.8000	31.8000	29.8000	31.8000	+11.972%	20	521	-56.006%
2026-07-07	28.4000	28.4000	28.4000	28.4000	-12.129%	1	518	-50.739%
2026-07-06	33.0300	33.0300	31.9200	32.3200	+25.906%	256	518	-56.714%
2026-07-02	27.3300	27.3300	24.7500	25.6700	-15.836%	14	478	-45.501%
2026-07-01	32.5600	32.7400	30.5000	30.5000	-4.688%	13	478	-54.131%
2026-06-30	33.7000	36.3400	32.0000	32.0000	-6.841%	39	470	-56.281%
2026-06-29	35.6600	36.0000	34.3500	34.3500	-15.038%	37	487	-59.272%
2026-06-26	44.4800	48.0400	40.3900	40.4300	-12.941%	23	477	-65.397%
2026-06-25	46.4400	46.4400	46.4400	46.4400	+14.328%	1	478	-69.875%
2026-06-24	41.6800	42.7600	40.6200	40.6200	-9.026%	13	478	-65.559%
2026-06-23	50.0000	50.0000	44.6500	44.6500	-29.574%	3	467	-68.667%
2026-06-22	62.1000	63.4000	62.1000	63.4000	+5.667%	12	465	-77.934%
2026-06-18	60.0000	60.0000	60.0000	60.0000	+5.597%	1	464	-76.683%
2026-06-17	56.8200	56.8200	56.8200	56.8200	+4.641%	1	464	-75.378%
2026-06-16	58.0400	58.0400	54.3000	54.3000	+17.405%	9	464	-74.236%
2026-06-11	44.7500	47.4000	41.7400	46.2500	+13.916%	13	465	-69.751%
2026-06-10	42.2500	42.6900	40.3600	40.6000	-10.276%	13	458	-65.542%
2026-06-09	52.9000	52.9900	45.1200	45.2500	-22.979%	36	447	-69.083%
2026-06-05	59.9700	59.9700	58.7500	58.7500	-20.608%	7	424	-76.187%
2026-06-02	74.0000	74.0000	74.0000	74.0000	+12.121%	1	430	-81.095%
2026-06-01	66.0000	66.0000	66.0000	66.0000	-19.864%	3	430	-78.803%
2026-05-29	88.0100	90.3500	82.3600	82.3600	+0.390%	3	433	-83.014%
2026-05-26	82.0400	82.0400	82.0400	82.0400	+12.230%	1	435	-82.947%
2026-05-22	73.9000	73.9000	73.1000	73.1000	+43.333%	2	434	-80.862%
2026-05-21	46.7000	51.0000	46.7000	51.0000	+20.000%	5	435	-72.569%
2026-05-20	41.2000	42.5000	41.2000	42.5000	+8.891%	4	435	-67.082%
2026-05-19	35.5000	39.0300	35.5000	39.0300	+3.391%	5	441	-64.156%
2026-05-18	37.6000	37.7500	37.6000	37.7500	-22.293%	20	441	-62.940%
2026-05-13	48.4100	48.5800	48.4100	48.5800	+21.450%	3	441	-71.202%
2026-05-12	50.0000	50.0000	40.0000	40.0000	-39.256%	11	444	-65.025%
2026-05-11	69.1000	69.1000	65.2200	65.8500	+24.574%	20	444	-78.755%
2026-05-08	48.0000	56.5100	48.0000	52.8600	+34.162%	16	452	-73.534%
2026-05-07	28.1400	55.2500	28.1400	39.4000	+29.180%	25	452	-64.492%
2026-05-06	32.1500	32.3500	28.0000	30.5000	+16.769%	35	455	-54.131%
2026-05-05	20.3500	26.2600	20.3500	26.1200	+72.637%	61	462	-46.440%
2026-05-04	14.8800	15.1300	13.9000	15.1300	-19.307%	12	469	-7.535%
2026-05-01	18.8300	18.8300	18.7500	18.7500	-9.157%	3	462	-25.387%
2026-04-30	13.2000	24.8500	12.9500	20.6400	+92.000%	65	462	-32.219%
2026-04-29	9.5000	10.7500	9.2400	10.7500	+26.471%	16	456	+30.140%
2026-04-28	8.0800	8.5000	7.9000	8.5000	-1.961%	555	449	+64.588%
2026-04-27	12.8000	12.8000	8.4500	8.6700	+5.091%	568	790	+61.361%
2026-04-24	7.5500	8.4000	7.3000	8.2500	+122.973%	31	323	+69.576%
2026-04-21	3.5500	3.7000	3.5000	3.7000	+29.371%	16	304	+278.108%
2026-04-16	3.2000	3.2000	2.8600	2.8600	+0.351%	7	304	+389.161%
2026-04-15	2.8500	2.8500	2.8500	2.8500	+49.215%	13	308	+390.877%
2026-04-13	1.9100	1.9100	1.9100	1.9100	-8.612%	1	295	+632.461%
2026-04-10	2.1100	2.1100	2.0900	2.0900	-17.391%	2	296	+569.378%
2026-03-30	2.5300	2.5300	2.5300	2.5300	-2.317%	1	296	+452.964%
2026-03-27	2.5900	2.5900	2.5900	2.5900	-6.835%	1	295	+440.154%
2026-03-26	2.7800	2.7800	2.7800	2.7800	+5.703%	1	295	+403.237%
2026-03-25	2.5200	2.7500	2.5200	2.6300	-8.997%	17	294	+431.939%
2026-03-23	2.8900	2.8900	2.8900	2.8900	-7.668%	7	280	+384.083%
2026-03-17	3.5900	3.5900	2.8600	3.1300	+7.192%	35	273	+346.965%
2026-03-16	2.9200	2.9200	2.9200	2.9200	-2.667%	1	276	+379.110%
2026-03-13	3.0000	3.0000	3.0000	3.0000	-30.716%	7	275	+366.333%
2026-03-11	4.3300	4.3300	4.3300	4.3300	+5.610%	10	280	+223.095%
2026-03-10	4.1000	4.1000	4.1000	4.1000	-5.747%	1	280	+241.220%
2026-03-05	4.3500	4.3500	4.3500	4.3500	-2.247%	1	279	+221.609%
2026-03-04	4.0200	4.4500	4.0200	4.4500	+3.009%	3	279	+214.382%
2026-03-03	4.4000	4.4000	4.3200	4.3200	+20.000%	2	279	+223.843%
2026-03-02	4.0500	4.0500	3.6000	3.6000	-34.545%	4	279	+288.611%
2026-02-23	5.4000	5.5000	5.4000	5.5000	+0.917%	43	276	+154.364%
2026-02-20	6.0000	6.0000	5.4500	5.4500	0.000%	25	273	+156.697%
2026-02-13	5.4500	5.4500	5.4500	5.4500	+6.863%	10	258	+156.697%
2026-02-12	4.8700	5.1000	4.8700	5.1000	-7.273%	7	258	+174.314%
2026-02-11	5.5000	5.5000	5.5000	5.5000	+3.970%	5	252	+154.364%
2026-02-10	5.2900	5.2900	5.2900	5.2900	+5.800%	1	252	+164.461%
2026-02-06	4.9000	5.0000	4.9000	5.0000	-3.846%	2	252	+179.800%
2026-02-05	5.2000	5.2000	5.2000	5.2000	-38.824%	1	252	+169.038%
2026-02-04	8.5000	8.5000	8.5000	8.5000	+2.657%	1	252	+64.588%
2026-02-03	8.4700	8.4700	8.2800	8.2800	-6.966%	2	251	+68.961%
2026-02-02	8.9000	8.9000	8.9000	8.9000	+1.136%	1	252	+57.191%
2026-01-30	8.8000	8.8000	8.8000	8.8000	-0.901%	4	252	+58.977%
2026-01-29	9.0000	9.0000	8.8800	8.8800	-0.225%	16	256	+57.545%
2026-01-28	9.0000	9.0000	8.9000	8.9000	-12.745%	2	244	+57.191%
2026-01-26	10.2000	10.2000	10.2000	10.2000	-4.315%	1	245	+37.157%
2026-01-23	10.6600	10.6600	10.6600	10.6600	+1.524%	1	245	+31.238%
2026-01-21	10.5000	10.5000	10.5000	10.5000	+3.448%	1	246	+33.238%
2026-01-20	10.1500	10.1500	10.1500	10.1500	-13.099%	1	246	+37.833%
2026-01-16	12.0000	12.4200	11.6800	11.6800	-14.682%	7	244	+19.777%
2026-01-14	13.6500	13.6900	13.4000	13.6900	-15.494%	5	244	+2.191%
2026-01-12	18.0000	18.0000	16.2000	16.2000	-23.223%	9	243	-13.642%
2026-01-09	21.1000	21.1000	21.1000	21.1000	-8.816%	1	245	-33.697%
2026-01-08	20.5700	23.1500	20.5700	23.1400	+14.272%	161	245	-39.542%
2026-01-07	22.3100	22.3100	20.2500	20.2500	-0.246%	11	166	-30.914%
2026-01-06	20.3000	20.3000	20.3000	20.3000	+2.889%	1	165	-31.084%
2026-01-05	19.7300	19.7300	19.7300	19.7300	+8.407%	1	164	-29.093%
2025-12-29	18.4200	18.4200	18.2000	18.2000	-9.901%	3	164	-23.132%
2025-12-19	20.2000	20.2000	20.2000	20.2000	-2.978%	2	162	-30.743%
2025-12-16	20.5000	20.8200	20.5000	20.8200	-12.041%	8	160	-32.805%
2025-12-10	23.6700	23.6700	23.6700	23.6700	+17.294%	1	154	-40.896%
2025-12-08	20.1800	20.1800	20.1800	20.1800	-1.078%	2	153	-30.674%
2025-12-05	20.4000	20.4000	20.4000	20.4000	+2.513%	1	152	-31.422%
2025-12-04	19.9000	19.9000	19.9000	19.9000	+6.417%	1	152	-29.698%
2025-12-03	18.7000	18.7000	18.7000	18.7000	+3.889%	1	153	-25.187%
2025-12-02	18.0000	18.0000	18.0000	18.0000	+7.784%	1	153	-22.278%
2025-11-26	15.6500	16.7000	15.6500	16.7000	+1.090%	2	153	-16.228%
2025-11-24	16.5200	16.5200	16.5200	16.5200	-1.078%	10	153	-15.315%
2025-11-21	16.6000	16.7000	16.6000	16.7000	-11.687%	55	153	-16.228%
2025-11-20	18.9100	18.9100	18.9100	18.9100	+5.056%	1	103	-26.018%
2025-11-19	17.5000	18.0000	17.5000	18.0000	+6.509%	7	102	-22.278%
2025-11-18	16.8000	16.9000	16.8000	16.9000	-11.979%	7	103	-17.219%
2025-11-17	19.2000	19.2000	19.2000	19.2000	-15.604%	1	102	-27.135%
2025-11-13	24.0500	24.1000	22.4500	22.7500	-2.151%	16	102	-38.505%
2025-11-12	23.2500	23.2500	23.2500	23.2500	+4.635%	2	100	-39.828%
2025-11-10	22.2200	22.2200	22.2200	22.2200	+10.164%	1	100	-37.039%
2025-11-07	21.8200	21.8200	20.0000	20.1700	-10.356%	24	99	-30.640%
2025-11-06	22.6200	22.6200	22.5000	22.5000	-2.808%	2	89	-37.822%
2025-11-05	23.1500	23.1500	23.1500	23.1500	-11.675%	1	90	-39.568%
2025-10-29	26.2100	26.2100	26.2100	26.2100	+4.840%	1	89	-46.623%
2025-10-28	29.0000	29.0000	25.0000	25.0000	-17.709%	8	90	-44.040%
2025-10-27	41.0000	41.0000	30.3800	30.3800	+67.475%	21	80	-53.950%
2025-10-24	18.1400	18.1400	18.1400	18.1400	+10.408%	1	80	-22.878%
2025-10-20	16.4300	16.4300	16.4300	16.4300	+3.725%	1	80	-14.851%
2025-10-17	15.8400	15.8400	15.8400	15.8400	+4.554%	1	79	-11.679%
2025-10-13	14.0500	15.2000	14.0500	15.1500	+16.538%	4	79	-7.657%
2025-10-10	13.0000	13.0000	13.0000	13.0000	-23.077%	1	76	+7.615%
2025-10-02	16.9000	16.9000	16.9000	16.9000	+4.257%	5	75	-17.219%
2025-09-29	16.1500	16.4000	16.1500	16.2100	-11.178%	21	70	-13.695%
2025-09-25	19.3500	19.3500	18.2500	18.2500	-11.192%	2	69	-23.342%
2025-09-24	19.9500	20.5500	19.6400	20.5500	+13.850%	48	68	-31.922%
2025-09-23	18.0500	18.0500	18.0500	18.0500	+5.865%	2	36	-22.493%
2025-09-19	17.0500	17.0500	17.0500	17.0500	+2.897%	1	38	-17.947%
2025-09-18	16.5700	16.5700	16.5700	16.5700	+15.551%	2	38	-15.570%
2025-09-16	14.3400	14.3400	14.3400	14.3400	+13.270%	1	38	-2.441%
2025-09-08	12.6600	12.6600	12.6600	12.6600	+0.796%	5	38	+10.506%
2025-09-05	12.5600	12.5600	12.5600	12.5600	+19.619%	1	33	+11.385%
2025-08-21	10.5000	10.5000	10.5000	10.5000	+6.275%	2	33	+33.238%
2025-08-12	9.8800	9.8800	9.8800	9.8800	+23.500%	1	35	+41.599%
2025-08-06	7.6500	8.0000	7.6500	8.0000	-11.111%	11	34	+74.875%
2025-08-01	9.0000	9.0000	9.0000	9.0000	+0.559%	10	45	+55.444%
2025-07-31	10.5800	10.5800	8.9500	8.9500	-37.193%	7	35	+56.313%
2025-07-21	14.0200	14.2500	14.0200	14.2500	+14.458%	8	37	-1.825%
2025-07-18	12.4000	12.4500	12.4000	12.4500	-14.959%	2	38	+12.369%
2025-07-11	14.6400	14.6400	14.6400	14.6400	-2.400%	1	38	-4.440%
2025-07-09	15.0000	15.0000	15.0000	15.0000	-4.459%	3	38	-6.733%
2025-07-08	15.6000	15.7000	15.6000	15.7000	+6.081%	2	38	-10.892%
2025-07-07	14.6000	15.2000	14.6000	14.8000	-12.941%	4	38	-5.473%
2025-07-03	17.0000	17.0000	17.0000	17.0000	+9.677%	1	35	-17.706%
2025-06-09	15.4000	15.5000	15.4000	15.5000	+24.199%	3	35	-9.742%
2025-06-04	12.4800	12.4800	12.4800	12.4800	+11.528%	34	32	+12.099%
2025-06-02	11.1900	11.1900	11.1900	11.1900	-18.736%	1	66	+25.022%
2025-05-22	13.7700	13.7700	13.7700	13.7700	-1.643%	1	65	+1.598%
2025-05-12	13.7500	14.0000	13.7500	14.0000	+28.440%	10	64	-0.071%
2025-05-07	10.8700	10.9000	10.8600	10.9000	+3.711%	6	61	+28.349%
2025-05-02	10.5100	10.5100	10.5100	10.5100	-13.212%	10	58	+33.111%
2025-04-29	12.1100	12.1100	12.1100	12.1100	-11.927%	34	53	+15.524%
2025-04-25	13.7500	13.7500	13.7500	13.7500	+2.996%	2	20	+1.745%
2025-04-24	13.3000	13.3500	13.3000	13.3500	+10.239%	2	21	+4.794%
2025-04-23	12.1500	12.1500	12.1100	12.1100	-5.538%	2	22	+15.524%
2025-04-11	12.8200	12.8200	12.8200	12.8200	+12.952%	2	23	+9.126%
2025-04-10	12.0800	12.0800	11.3500	11.3500	+22.703%	6	23	+23.260%
2025-04-09	9.2500	9.2500	9.2500	9.2500	-6.187%	1	18	+51.243%
2025-04-04	9.8600	9.8600	9.8600	9.8600	-37.555%	2	18	+41.886%
2025-03-31	15.5200	15.7900	15.5200	15.7900	-13.951%	7	17	-11.400%
2025-03-12	18.3500	18.3500	18.3500	18.3500	-6.282%	4	17	-23.760%
2025-03-07	19.5800	19.5800	19.5800	19.5800	-10.797%	8	21	-28.550%
2025-02-24	21.9500	21.9500	21.9500	21.9500	-25.970%	1	17	-36.264%
2025-02-05	28.4600	29.6500	28.4600	29.6500	+17.612%	4	16	-52.816%
2025-01-15	25.2100	25.2100	25.2100	25.2100	+13.252%	1	16	-44.506%
2025-01-14	22.3800	22.3800	22.2600	22.2600	+5.498%	6	17	-37.152%
2025-01-10	21.1000	21.1000	21.1000	21.1000	-4.955%	2	11	-33.697%
2025-01-03	22.2000	22.2000	22.2000	22.2000	-5.812%	20	10	-36.982%
2024-12-13	24.2800	24.2800	23.5700	23.5700	-9.624%	4	10	-40.645%
2024-11-15	26.0800	26.0800	26.0800	26.0800	-15.871%	20	10	-46.357%
2024-10-24	31.0000	31.0000	31.0000	31.0000	-11.429%	1	4	-54.871%
2024-10-17	35.0000	35.0000	35.0000	35.0000	+11.465%	1	5	-60.029%
2024-10-03	31.4000	31.4000	31.4000	31.4000	-1.875%	1	4	-55.446%
2024-09-30	32.0000	32.0000	32.0000	32.0000	-6.103%	1	4	-56.281%
2024-09-27	34.0800	34.0800	34.0800	34.0800	+9.900%	6	4	-58.950%
2024-09-25	31.0100	31.0100	31.0100	31.0100	-15.343%	3	4	-54.886%
2024-09-19	36.6300	36.6300	36.6300	36.6300	0.000%	1	1	-61.807%