Dark

QCOM20261218C210
QCOM Dec 18 2026 210.00 Call (QCOM261218C00210000)
option OPRA

EOD

Jul 27, 2026

11.82-3.510%(-0.43)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	13.9000	13.9000	11.7600	11.8200	-3.510%	16	1,023	0.000%
2026-07-24	13.1500	13.3000	12.2500	12.2500	-13.121%	8	1,012	-3.510%
2026-07-23	15.4000	15.4000	13.8500	14.1000	-13.391%	22	1,011	-16.170%
2026-07-21	16.0700	16.3000	15.8000	16.2800	+5.032%	23	996	-27.396%
2026-07-20	15.1100	15.8500	15.1000	15.5000	0.000%	185	984	-23.742%
2026-07-17	15.5500	15.9000	15.3500	15.5000	-2.208%	125	976	-23.742%
2026-07-16	16.4100	16.4100	15.8500	15.8500	-12.720%	85	870	-25.426%
2026-07-15	19.5600	19.5600	18.1600	18.1600	-9.064%	7	916	-34.912%
2026-07-14	22.9400	22.9400	19.6000	19.9700	-7.972%	113	917	-40.811%
2026-07-13	22.7500	22.8500	21.7000	21.7000	-12.252%	8	872	-45.530%
2026-07-10	25.4500	25.4500	24.5000	24.7300	-11.521%	5	872	-52.204%
2026-07-09	25.9000	27.9500	25.9000	27.9500	+12.430%	18	872	-57.710%
2026-07-08	23.3500	24.8600	23.0000	24.8600	+5.339%	451	868	-52.454%
2026-07-07	22.5000	23.6000	21.8000	23.6000	-5.976%	42	942	-49.915%
2026-07-06	25.1000	25.1000	25.1000	25.1000	+26.448%	1	949	-52.908%
2026-07-02	21.4500	21.4500	19.7300	19.8500	-27.022%	13	951	-40.453%
2026-07-01	25.0000	27.2000	24.3000	27.2000	+8.367%	49	951	-56.544%
2026-06-30	28.0000	28.0000	25.1000	25.1000	-4.852%	99	945	-52.908%
2026-06-29	27.6000	28.8500	26.3800	26.3800	-3.193%	44	922	-55.193%
2026-06-26	35.4500	35.4500	27.2500	27.2500	-36.554%	34	892	-56.624%
2026-06-25	44.0800	44.0800	37.1600	42.9500	+33.593%	41	880	-72.480%
2026-06-24	34.0100	34.6500	32.1500	32.1500	-16.254%	75	879	-63.235%
2026-06-23	40.2300	42.5500	36.9000	38.3900	-28.510%	39	931	-69.211%
2026-06-18	52.4500	53.7500	52.4500	53.7000	+17.249%	55	926	-77.989%
2026-06-17	47.4400	47.9200	45.8000	45.8000	-3.253%	74	926	-74.192%
2026-06-16	55.0000	55.0000	47.3400	47.3400	-5.471%	81	926	-75.032%
2026-06-15	50.0800	50.0800	50.0800	50.0800	+11.042%	1	940	-76.398%
2026-06-12	39.0500	45.1500	39.0500	45.1000	+16.839%	7	940	-73.792%
2026-06-11	37.0000	38.6000	37.0000	38.6000	+13.797%	4	940	-69.378%
2026-06-10	33.9600	34.6000	33.9200	33.9200	-16.247%	8	940	-65.153%
2026-06-09	44.3500	44.3500	34.0000	40.5000	-17.465%	40	940	-70.815%
2026-06-08	51.4400	51.4400	49.0700	49.0700	-2.620%	29	937	-75.912%
2026-06-05	58.6300	58.6300	49.9200	50.3900	-21.266%	6	946	-76.543%
2026-06-04	67.8000	67.8000	64.0000	64.0000	-9.910%	2	943	-81.531%
2026-06-03	71.0800	71.0800	71.0400	71.0400	+6.667%	6	942	-83.361%
2026-06-02	63.2900	66.6000	63.2900	66.6000	+18.929%	22	942	-82.252%
2026-06-01	59.2400	60.5500	56.0000	56.0000	-21.127%	39	962	-78.893%
2026-05-28	64.2500	71.0000	64.2500	71.0000	+27.813%	2	958	-83.352%
2026-05-27	54.8500	55.5500	54.8500	55.5500	-25.145%	7	958	-78.722%
2026-05-26	62.8000	74.8200	61.1600	74.2100	+17.794%	52	961	-84.072%
2026-05-22	48.0500	63.8000	48.0500	63.0000	+48.550%	19	997	-81.238%
2026-05-21	37.6000	42.4100	35.9000	42.4100	+21.938%	28	997	-72.129%
2026-05-20	31.0000	34.7800	31.0000	34.7800	+22.250%	15	997	-66.015%
2026-05-19	28.4500	28.4500	28.4500	28.4500	-16.324%	1	998	-58.453%
2026-05-18	30.2500	34.0000	30.2500	34.0000	-5.028%	12	998	-65.235%
2026-05-15	32.5000	35.8000	32.5000	35.8000	+9.850%	3	998	-66.983%
2026-05-14	32.6700	34.6300	32.1900	32.5900	-17.702%	15	1,009	-63.731%
2026-05-13	40.5000	42.0000	35.9500	39.6000	+4.211%	66	1,031	-70.152%
2026-05-12	50.0000	50.0000	31.8000	38.0000	-30.909%	122	1,031	-68.895%
2026-05-11	59.4200	60.0000	55.0000	55.0000	+39.382%	31	1,031	-78.509%
2026-05-08	35.7600	43.9000	34.8300	39.4600	+36.069%	646	1,014	-70.046%
2026-05-07	26.9500	39.2700	26.9500	29.0000	+25.433%	654	1,022	-59.241%
2026-05-06	23.2500	23.2500	20.1500	23.1200	+21.047%	35	489	-48.875%
2026-05-05	14.1000	19.1000	14.0500	19.1000	+91.000%	34	489	-38.115%
2026-05-04	13.2000	13.2000	10.0000	10.0000	-23.077%	3	482	+18.200%
2026-05-01	11.0000	13.0000	11.0000	13.0000	-0.763%	43	449	-9.077%
2026-04-30	9.5000	16.5000	9.5000	13.1000	+88.489%	32	449	-9.771%
2026-04-29	6.4000	6.9500	6.3000	6.9500	+28.466%	35	433	+70.072%
2026-04-28	5.3300	5.6000	5.3300	5.4100	-9.228%	13	433	+118.484%
2026-04-27	8.4000	8.4000	5.6500	5.9600	+14.615%	22	436	+98.322%
2026-04-24	4.9400	5.3900	4.7300	5.2000	+178.075%	98	430	+127.308%
2026-04-20	1.9300	1.9300	1.8500	1.8700	+24.667%	4	413	+532.086%
2026-04-15	1.5000	1.5000	1.5000	1.5000	+25.000%	2	413	+688.000%
2026-04-13	1.2000	1.2000	1.2000	1.2000	-19.463%	10	411	+885.000%
2026-03-24	1.4900	1.4900	1.4900	1.4900	+2.759%	1	403	+693.289%
2026-03-23	1.5000	1.5000	1.4500	1.4500	-13.174%	3	403	+715.172%
2026-03-17	1.9000	1.9000	1.6700	1.6700	-5.650%	10	403	+607.784%
2026-03-16	1.7700	1.9300	1.7300	1.7700	+0.568%	13	413	+567.797%
2026-03-13	1.7600	1.7600	1.7600	1.7600	-27.273%	1	425	+571.591%
2026-03-12	2.4200	2.4200	2.4200	2.4200	+0.833%	1	424	+388.430%
2026-03-06	2.3800	2.4000	2.3800	2.4000	+2.128%	26	424	+392.500%
2026-03-05	2.3500	2.3500	2.3500	2.3500	-6.375%	1	400	+402.979%
2026-03-04	2.5100	2.5100	2.5100	2.5100	-0.397%	1	401	+370.916%
2026-03-03	2.5200	2.5200	2.5200	2.5200	+0.800%	1	402	+369.048%
2026-03-02	2.5000	2.5000	2.5000	2.5000	-12.281%	6	403	+372.800%
2026-02-23	2.8500	2.8500	2.8500	2.8500	-5.000%	1	409	+314.737%
2026-02-13	3.0000	3.0000	3.0000	3.0000	+3.448%	1	411	+294.000%
2026-02-12	2.8900	2.9000	2.8900	2.9000	-8.805%	3	411	+307.586%
2026-02-06	2.9000	3.1800	2.9000	3.1800	+13.167%	2	408	+271.698%
2026-02-05	3.4500	3.4500	2.8000	2.8100	-50.702%	3	408	+320.641%
2026-02-04	5.6500	5.7000	5.6500	5.7000	+20.000%	2	409	+107.368%
2026-02-03	5.0000	5.2500	4.5000	4.7500	-15.179%	10	409	+148.842%
2026-01-29	5.6000	5.6000	5.6000	5.6000	-8.943%	15	408	+111.071%
2026-01-28	6.1500	6.1500	6.1500	6.1500	-4.651%	1	408	+92.195%
2026-01-27	6.5000	6.5000	6.4500	6.4500	-9.790%	8	409	+83.256%
2026-01-22	7.1500	7.1500	7.1500	7.1500	+8.828%	1	406	+65.315%
2026-01-21	6.5700	6.5700	6.5700	6.5700	+2.656%	2	405	+79.909%
2026-01-20	6.4000	6.4000	6.4000	6.4000	-17.419%	2	405	+84.688%
2026-01-16	7.8700	7.8800	7.5500	7.7500	-5.488%	141	266	+52.516%
2026-01-15	8.2000	8.2000	8.2000	8.2000	-10.870%	6	266	+44.146%
2026-01-13	9.7500	9.8000	9.2000	9.2000	-15.905%	5	266	+28.478%
2026-01-12	11.5000	11.5000	10.9400	10.9400	-31.195%	26	267	+8.044%
2026-01-08	15.5000	15.9000	15.5000	15.9000	+13.571%	16	285	-25.660%
2026-01-07	15.6500	15.6500	14.0000	14.0000	+3.704%	50	284	-15.571%
2026-01-05	12.9000	13.5000	12.9000	13.5000	+19.469%	13	226	-12.444%
2026-01-02	11.9200	11.9200	11.3000	11.3000	-2.165%	5	226	+4.602%
2025-12-31	11.8700	11.8700	11.5500	11.5500	-2.532%	8	229	+2.338%
2025-12-30	11.9000	11.9000	11.8500	11.8500	-1.250%	23	229	-0.253%
2025-12-29	12.0000	12.0000	12.0000	12.0000	-6.250%	1	228	-1.500%
2025-12-26	12.8000	12.8000	12.8000	12.8000	-0.929%	1	229	-7.656%
2025-12-24	13.1200	13.1200	12.9200	12.9200	-0.768%	2	227	-8.514%
2025-12-23	13.0700	13.0800	13.0200	13.0200	-4.755%	7	227	-9.217%
2025-12-22	14.2000	14.2400	13.6700	13.6700	-0.219%	3	232	-13.533%
2025-12-19	13.7700	13.7700	13.7000	13.7000	+4.820%	4	232	-13.723%
2025-12-18	13.3200	13.3200	13.0700	13.0700	+0.849%	2	232	-9.564%
2025-12-17	13.2200	13.2200	12.9600	12.9600	-8.732%	3	230	-8.796%
2025-12-16	14.5700	14.5700	14.0500	14.2000	-6.085%	7	227	-16.761%
2025-12-15	15.1200	15.1200	15.1200	15.1200	-3.387%	1	228	-21.825%
2025-12-11	15.5000	15.6500	15.3800	15.6500	+4.333%	5	227	-24.473%
2025-12-10	15.0000	15.0000	15.0000	15.0000	+7.143%	6	226	-21.200%
2025-12-05	14.2100	14.2100	14.0000	14.0000	+27.273%	3	220	-15.571%
2025-11-24	11.0000	11.0000	11.0000	11.0000	-6.780%	1	219	+7.455%
2025-11-21	10.3000	11.8500	10.3000	11.8000	-5.600%	25	219	+0.169%
2025-11-19	12.5000	12.5000	12.5000	12.5000	+5.042%	1	229	-5.440%
2025-11-18	11.9800	11.9800	11.5000	11.9000	-27.217%	27	229	-0.672%
2025-11-14	16.3500	16.3500	16.3500	16.3500	-5.217%	10	215	-27.706%
2025-11-13	17.3000	17.4000	17.2000	17.2500	+2.985%	6	205	-31.478%
2025-11-12	17.0000	17.0000	16.6600	16.7500	+5.082%	15	204	-29.433%
2025-11-11	15.9400	15.9400	15.9400	15.9400	+4.868%	2	204	-25.847%
2025-11-07	15.2000	15.2000	15.2000	15.2000	-1.809%	1	204	-22.237%
2025-11-06	15.8800	15.8800	15.4800	15.4800	-8.673%	8	205	-23.643%
2025-11-04	17.7500	18.1000	16.9500	16.9500	-5.833%	10	205	-30.265%
2025-10-30	18.0000	18.0000	18.0000	18.0000	-5.263%	2	205	-34.333%
2025-10-29	19.3500	19.3500	19.0000	19.0000	-4.762%	3	205	-37.789%
2025-10-28	19.1200	19.9500	19.0000	19.9500	-15.858%	40	205	-40.752%
2025-10-27	22.6700	33.0000	22.6700	23.7100	+100.762%	42	191	-50.148%
2025-10-20	11.8100	11.8100	11.8100	11.8100	+6.396%	1	191	+0.085%
2025-10-16	11.1000	11.1000	11.1000	11.1000	0.000%	1	190	+6.486%
2025-10-14	10.9500	11.1000	10.9500	11.1000	+7.767%	11	189	+6.486%
2025-10-13	9.9000	10.3000	9.9000	10.3000	+23.353%	125	187	+14.757%
2025-10-10	9.3500	9.3500	8.3500	8.3500	-28.017%	17	142	+41.557%
2025-10-08	11.5700	11.6000	11.5500	11.6000	-2.521%	16	137	+1.897%
2025-10-06	11.1500	11.9000	11.1500	11.9000	+7.692%	9	125	-0.672%
2025-09-29	11.0500	11.4500	10.9500	11.0500	-8.299%	14	123	+6.968%
2025-09-26	12.0500	12.0500	12.0500	12.0500	-14.539%	2	118	-1.909%
2025-09-24	13.7500	14.1000	12.9500	14.1000	+13.253%	10	116	-16.170%
2025-09-23	12.5000	12.5000	12.4500	12.4500	+9.211%	5	117	-5.060%
2025-09-19	11.1000	11.4000	11.1000	11.4000	+2.151%	18	113	+3.684%
2025-09-18	11.1500	11.1600	11.1500	11.1600	+16.859%	3	104	+5.914%
2025-09-16	9.5200	9.7500	9.5200	9.5500	+25.658%	8	107	+23.770%
2025-09-08	7.6000	7.6000	7.6000	7.6000	+0.662%	1	103	+55.526%
2025-09-04	7.5500	7.5500	7.5500	7.5500	-3.822%	1	104	+56.556%
2025-08-29	7.9000	7.9000	7.8500	7.8500	+1.290%	9	94	+50.573%
2025-08-26	7.7500	7.7500	7.7500	7.7500	+23.016%	1	94	+52.516%
2025-08-21	6.4000	6.4000	6.3000	6.3000	-5.263%	4	93	+87.619%
2025-08-20	6.7000	6.7500	6.6500	6.6500	-14.194%	13	93	+77.744%
2025-08-18	7.7500	7.7500	7.7500	7.7500	+12.974%	1	92	+52.516%
2025-08-13	6.8700	6.8700	6.8600	6.8600	+45.957%	4	92	+72.303%
2025-08-06	4.7600	4.7600	4.7000	4.7000	-12.150%	2	88	+151.489%
2025-08-04	5.3500	5.3500	5.3500	5.3500	-5.310%	1	86	+120.935%
2025-08-01	5.6000	5.6500	5.6000	5.6500	-37.638%	7	87	+109.204%
2025-07-30	9.0600	9.0600	9.0600	9.0600	+20.800%	10	82	+30.464%
2025-07-16	7.6600	7.6600	7.5000	7.5000	-12.791%	4	82	+57.600%
2025-07-15	8.6000	8.6000	8.6000	8.6000	-8.021%	2	84	+37.442%
2025-07-11	9.4400	9.4400	9.3500	9.3500	-6.965%	9	84	+26.417%
2025-07-08	10.0500	10.0500	10.0500	10.0500	-5.189%	2	75	+17.612%
2025-06-27	10.6000	10.6000	10.6000	10.6000	+6.106%	6	73	+11.509%
2025-06-25	9.8300	9.9900	9.8300	9.9900	+3.523%	2	68	+18.318%
2025-06-24	9.6500	9.6500	9.6500	9.6500	+10.920%	3	68	+22.487%
2025-06-23	8.7000	8.7000	8.7000	8.7000	-20.548%	7	65	+35.862%
2025-06-17	10.9500	10.9500	10.9500	10.9500	-6.410%	2	65	+7.945%
2025-06-11	12.6000	12.7000	11.7000	11.7000	+0.862%	6	63	+1.026%
2025-06-10	11.6000	11.6000	11.6000	11.6000	+12.403%	2	62	+1.897%
2025-06-09	10.3200	10.3200	10.3200	10.3200	+20.702%	1	62	+14.535%
2025-05-27	8.5500	8.5500	8.5500	8.5500	-12.844%	1	63	+38.246%
2025-05-22	9.8100	9.8100	9.8100	9.8100	+1.658%	1	62	+20.489%
2025-05-16	9.6500	9.6500	9.6500	9.6500	+0.521%	6	61	+22.487%
2025-05-15	9.7000	9.7000	9.6000	9.6000	+2.674%	2	61	+23.125%
2025-05-13	9.2500	9.3500	9.2500	9.3500	+31.320%	3	62	+26.417%
2025-04-21	7.0600	7.1200	7.0600	7.1200	-11.772%	11	61	+66.011%
2025-04-14	8.0700	8.0700	8.0700	8.0700	-12.757%	1	61	+46.468%
2025-04-11	8.2500	9.2500	8.2500	9.2500	-34.490%	16	60	+27.784%
2025-03-24	14.1300	14.1300	14.1200	14.1200	+2.467%	5	56	-16.289%
2025-03-06	13.7800	13.7800	13.7800	13.7800	+10.240%	1	61	-14.224%
2025-03-03	12.5000	12.5000	12.5000	12.5000	-36.741%	4	60	-5.440%
2025-02-13	19.8500	19.8500	19.7600	19.7600	-0.303%	46	38	-40.182%
2025-02-11	19.8200	19.8200	19.8200	19.8200	+4.316%	1	38	-40.363%
2025-01-17	19.0000	19.0000	19.0000	19.0000	+2.151%	20	45	-37.789%
2025-01-16	18.7000	18.7000	18.5800	18.6000	+7.328%	12	45	-36.452%
2025-01-14	17.3000	17.3300	17.3000	17.3300	-13.350%	6	48	-31.795%
2024-12-17	20.0000	20.0000	20.0000	20.0000	+2.669%	5	48	-40.900%
2024-12-16	19.0000	19.4800	19.0000	19.4800	+5.297%	3	45	-39.322%
2024-12-13	18.5000	18.5000	18.5000	18.5000	-6.613%	2	45	-36.108%
2024-12-09	19.8100	19.8100	19.8100	19.8100	-2.414%	1	45	-40.333%
2024-12-03	19.9000	20.4000	19.9000	20.3000	+10.929%	9	44	-41.773%
2024-11-25	18.3000	18.3000	18.3000	18.3000	-15.978%	4	35	-35.410%
2024-11-18	21.7800	21.7800	21.7800	21.7800	+8.954%	6	31	-45.730%
2024-11-13	19.8200	19.9900	19.8200	19.9900	-25.963%	25	25	-40.870%
2024-10-25	27.0000	27.0000	27.0000	27.0000	+2.389%	20	1	-56.222%
2024-10-11	26.3700	26.3700	26.3700	26.3700	+1.423%	20	10	-55.176%
2024-10-09	25.3500	26.0000	25.3500	26.0000	0.000%	2	1	-54.538%