Dark

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

EOD

Sep 10, 2026

8.43+9.909%(+0.76)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.1200	10.0000	6.6000	8.4300	+9.909%	39	1,689	0.000%
2026-09-09	7.1400	9.0500	6.9000	7.6700	+13.630%	594	1,679	+9.909%
2026-09-08	7.1500	8.4500	6.1500	6.7500	+40.625%	182	1,447	+24.889%
2026-09-04	5.2000	5.2000	4.7000	4.8000	-5.882%	19	1,453	+75.625%
2026-09-03	4.5600	5.2000	4.4000	5.1000	-0.778%	55	1,453	+65.294%
2026-09-02	5.0000	5.3400	5.0000	5.1400	+16.818%	21	1,457	+64.008%
2026-09-01	4.6800	4.6800	4.4000	4.4000	-19.266%	4	1,453	+91.591%
2026-08-31	5.0000	5.5500	5.0000	5.4500	+36.250%	20	1,454	+54.679%
2026-08-28	4.3000	4.4500	4.0000	4.0000	-13.043%	20	1,445	+110.750%
2026-08-27	4.6000	4.6000	4.6000	4.6000	+4.308%	6	1,446	+83.261%
2026-08-26	3.9500	4.4100	3.9500	4.4100	+5.000%	6	1,441	+91.156%
2026-08-25	4.3000	4.3000	4.0500	4.2000	+6.870%	12	1,440	+100.714%
2026-08-24	3.9000	4.0500	3.9000	3.9300	-20.606%	11	1,430	+114.504%
2026-08-21	4.6000	4.9500	4.5500	4.9500	+7.609%	96	1,423	+70.303%
2026-08-20	5.2000	5.2000	4.6000	4.6000	-12.381%	5	1,427	+83.261%
2026-08-19	5.5000	5.9000	5.2500	5.2500	+5.422%	9	1,431	+60.571%
2026-08-18	4.7000	5.0500	4.2500	4.9800	-5.682%	21	1,433	+69.277%
2026-08-17	5.8500	5.8500	5.2800	5.2800	-16.850%	9	1,437	+59.659%
2026-08-14	7.3000	7.3000	6.2500	6.3500	-11.189%	128	1,435	+32.756%
2026-08-13	7.3000	7.3000	6.9500	7.1500	+15.323%	6	1,350	+17.902%
2026-08-12	7.3000	7.3000	6.0000	6.2000	-8.148%	14	1,349	+35.968%
2026-08-11	7.6000	7.6000	6.6600	6.7500	-16.149%	27	1,348	+24.889%
2026-08-10	8.7000	8.8000	7.9500	8.0500	-13.904%	24	1,335	+4.720%
2026-08-07	9.7500	9.7500	8.6500	9.3500	+15.290%	65	1,338	-9.840%
2026-08-06	7.4000	8.1100	7.4000	8.1100	+0.123%	4	1,293	+3.946%
2026-08-05	8.2500	8.2500	7.8000	8.1000	-19.000%	8	1,290	+4.074%
2026-08-04	7.8100	10.0000	7.8100	10.0000	+75.439%	62	1,283	-15.700%
2026-08-03	4.3000	5.8000	4.3000	5.7000	+8.571%	14	1,249	+47.895%
2026-07-31	5.3600	5.3600	5.2500	5.2500	-13.223%	5	1,243	+60.571%
2026-07-30	5.8700	6.0500	5.3700	6.0500	-29.733%	73	1,244	+39.339%
2026-07-29	10.4500	10.4500	8.3800	8.6100	-21.009%	224	1,212	-2.091%
2026-07-28	11.5000	11.6600	10.9000	10.9000	-7.783%	7	1,021	-22.661%
2026-07-27	13.9000	13.9000	11.7600	11.8200	-3.510%	16	1,023	-28.680%
2026-07-24	13.1500	13.3000	12.2500	12.2500	-13.121%	8	1,012	-31.184%
2026-07-23	15.4000	15.4000	13.8500	14.1000	-13.391%	22	1,011	-40.213%
2026-07-21	16.0700	16.3000	15.8000	16.2800	+5.032%	23	996	-48.219%
2026-07-20	15.1100	15.8500	15.1000	15.5000	0.000%	185	984	-45.613%
2026-07-17	15.5500	15.9000	15.3500	15.5000	-2.208%	125	976	-45.613%
2026-07-16	16.4100	16.4100	15.8500	15.8500	-12.720%	85	870	-46.814%
2026-07-15	19.5600	19.5600	18.1600	18.1600	-9.064%	7	916	-53.579%
2026-07-14	22.9400	22.9400	19.6000	19.9700	-7.972%	113	917	-57.787%
2026-07-13	22.7500	22.8500	21.7000	21.7000	-12.252%	8	872	-61.152%
2026-07-10	25.4500	25.4500	24.5000	24.7300	-11.521%	5	872	-65.912%
2026-07-09	25.9000	27.9500	25.9000	27.9500	+12.430%	18	872	-69.839%
2026-07-08	23.3500	24.8600	23.0000	24.8600	+5.339%	451	868	-66.090%
2026-07-07	22.5000	23.6000	21.8000	23.6000	-5.976%	42	942	-64.280%
2026-07-06	25.1000	25.1000	25.1000	25.1000	+26.448%	1	949	-66.414%
2026-07-02	21.4500	21.4500	19.7300	19.8500	-27.022%	13	951	-57.531%
2026-07-01	25.0000	27.2000	24.3000	27.2000	+8.367%	49	951	-69.007%
2026-06-30	28.0000	28.0000	25.1000	25.1000	-4.852%	99	945	-66.414%
2026-06-29	27.6000	28.8500	26.3800	26.3800	-3.193%	44	922	-68.044%
2026-06-26	35.4500	35.4500	27.2500	27.2500	-36.554%	34	892	-69.064%
2026-06-25	44.0800	44.0800	37.1600	42.9500	+33.593%	41	880	-80.373%
2026-06-24	34.0100	34.6500	32.1500	32.1500	-16.254%	75	879	-73.779%
2026-06-23	40.2300	42.5500	36.9000	38.3900	-28.510%	39	931	-78.041%
2026-06-18	52.4500	53.7500	52.4500	53.7000	+17.249%	55	926	-84.302%
2026-06-17	47.4400	47.9200	45.8000	45.8000	-3.253%	74	926	-81.594%
2026-06-16	55.0000	55.0000	47.3400	47.3400	-5.471%	81	926	-82.193%
2026-06-15	50.0800	50.0800	50.0800	50.0800	+11.042%	1	940	-83.167%
2026-06-12	39.0500	45.1500	39.0500	45.1000	+16.839%	7	940	-81.308%
2026-06-11	37.0000	38.6000	37.0000	38.6000	+13.797%	4	940	-78.161%
2026-06-10	33.9600	34.6000	33.9200	33.9200	-16.247%	8	940	-75.147%
2026-06-09	44.3500	44.3500	34.0000	40.5000	-17.465%	40	940	-79.185%
2026-06-08	51.4400	51.4400	49.0700	49.0700	-2.620%	29	937	-82.820%
2026-06-05	58.6300	58.6300	49.9200	50.3900	-21.266%	6	946	-83.270%
2026-06-04	67.8000	67.8000	64.0000	64.0000	-9.910%	2	943	-86.828%
2026-06-03	71.0800	71.0800	71.0400	71.0400	+6.667%	6	942	-88.133%
2026-06-02	63.2900	66.6000	63.2900	66.6000	+18.929%	22	942	-87.342%
2026-06-01	59.2400	60.5500	56.0000	56.0000	-21.127%	39	962	-84.946%
2026-05-28	64.2500	71.0000	64.2500	71.0000	+27.813%	2	958	-88.127%
2026-05-27	54.8500	55.5500	54.8500	55.5500	-25.145%	7	958	-84.824%
2026-05-26	62.8000	74.8200	61.1600	74.2100	+17.794%	52	961	-88.640%
2026-05-22	48.0500	63.8000	48.0500	63.0000	+48.550%	19	997	-86.619%
2026-05-21	37.6000	42.4100	35.9000	42.4100	+21.938%	28	997	-80.123%
2026-05-20	31.0000	34.7800	31.0000	34.7800	+22.250%	15	997	-75.762%
2026-05-19	28.4500	28.4500	28.4500	28.4500	-16.324%	1	998	-70.369%
2026-05-18	30.2500	34.0000	30.2500	34.0000	-5.028%	12	998	-75.206%
2026-05-15	32.5000	35.8000	32.5000	35.8000	+9.850%	3	998	-76.453%
2026-05-14	32.6700	34.6300	32.1900	32.5900	-17.702%	15	1,009	-74.133%
2026-05-13	40.5000	42.0000	35.9500	39.6000	+4.211%	66	1,031	-78.712%
2026-05-12	50.0000	50.0000	31.8000	38.0000	-30.909%	122	1,031	-77.816%
2026-05-11	59.4200	60.0000	55.0000	55.0000	+39.382%	31	1,031	-84.673%
2026-05-08	35.7600	43.9000	34.8300	39.4600	+36.069%	646	1,014	-78.637%
2026-05-07	26.9500	39.2700	26.9500	29.0000	+25.433%	654	1,022	-70.931%
2026-05-06	23.2500	23.2500	20.1500	23.1200	+21.047%	35	489	-63.538%
2026-05-05	14.1000	19.1000	14.0500	19.1000	+91.000%	34	489	-55.864%
2026-05-04	13.2000	13.2000	10.0000	10.0000	-23.077%	3	482	-15.700%
2026-05-01	11.0000	13.0000	11.0000	13.0000	-0.763%	43	449	-35.154%
2026-04-30	9.5000	16.5000	9.5000	13.1000	+88.489%	32	449	-35.649%
2026-04-29	6.4000	6.9500	6.3000	6.9500	+28.466%	35	433	+21.295%
2026-04-28	5.3300	5.6000	5.3300	5.4100	-9.228%	13	433	+55.823%
2026-04-27	8.4000	8.4000	5.6500	5.9600	+14.615%	22	436	+41.443%
2026-04-24	4.9400	5.3900	4.7300	5.2000	+178.075%	98	430	+62.115%
2026-04-20	1.9300	1.9300	1.8500	1.8700	+24.667%	4	413	+350.802%
2026-04-15	1.5000	1.5000	1.5000	1.5000	+25.000%	2	413	+462.000%
2026-04-13	1.2000	1.2000	1.2000	1.2000	-19.463%	10	411	+602.500%
2026-03-24	1.4900	1.4900	1.4900	1.4900	+2.759%	1	403	+465.772%
2026-03-23	1.5000	1.5000	1.4500	1.4500	-13.174%	3	403	+481.379%
2026-03-17	1.9000	1.9000	1.6700	1.6700	-5.650%	10	403	+404.790%
2026-03-16	1.7700	1.9300	1.7300	1.7700	+0.568%	13	413	+376.271%
2026-03-13	1.7600	1.7600	1.7600	1.7600	-27.273%	1	425	+378.977%
2026-03-12	2.4200	2.4200	2.4200	2.4200	+0.833%	1	424	+248.347%
2026-03-06	2.3800	2.4000	2.3800	2.4000	+2.128%	26	424	+251.250%
2026-03-05	2.3500	2.3500	2.3500	2.3500	-6.375%	1	400	+258.723%
2026-03-04	2.5100	2.5100	2.5100	2.5100	-0.397%	1	401	+235.857%
2026-03-03	2.5200	2.5200	2.5200	2.5200	+0.800%	1	402	+234.524%
2026-03-02	2.5000	2.5000	2.5000	2.5000	-12.281%	6	403	+237.200%
2026-02-23	2.8500	2.8500	2.8500	2.8500	-5.000%	1	409	+195.789%
2026-02-13	3.0000	3.0000	3.0000	3.0000	+3.448%	1	411	+181.000%
2026-02-12	2.8900	2.9000	2.8900	2.9000	-8.805%	3	411	+190.690%
2026-02-06	2.9000	3.1800	2.9000	3.1800	+13.167%	2	408	+165.094%
2026-02-05	3.4500	3.4500	2.8000	2.8100	-50.702%	3	408	+200.000%
2026-02-04	5.6500	5.7000	5.6500	5.7000	+20.000%	2	409	+47.895%
2026-02-03	5.0000	5.2500	4.5000	4.7500	-15.179%	10	409	+77.474%
2026-01-29	5.6000	5.6000	5.6000	5.6000	-8.943%	15	408	+50.536%
2026-01-28	6.1500	6.1500	6.1500	6.1500	-4.651%	1	408	+37.073%
2026-01-27	6.5000	6.5000	6.4500	6.4500	-9.790%	8	409	+30.698%
2026-01-22	7.1500	7.1500	7.1500	7.1500	+8.828%	1	406	+17.902%
2026-01-21	6.5700	6.5700	6.5700	6.5700	+2.656%	2	405	+28.311%
2026-01-20	6.4000	6.4000	6.4000	6.4000	-17.419%	2	405	+31.719%
2026-01-16	7.8700	7.8800	7.5500	7.7500	-5.488%	141	266	+8.774%
2026-01-15	8.2000	8.2000	8.2000	8.2000	-10.870%	6	266	+2.805%
2026-01-13	9.7500	9.8000	9.2000	9.2000	-15.905%	5	266	-8.370%
2026-01-12	11.5000	11.5000	10.9400	10.9400	-31.195%	26	267	-22.943%
2026-01-08	15.5000	15.9000	15.5000	15.9000	+13.571%	16	285	-46.981%
2026-01-07	15.6500	15.6500	14.0000	14.0000	+3.704%	50	284	-39.786%
2026-01-05	12.9000	13.5000	12.9000	13.5000	+19.469%	13	226	-37.556%
2026-01-02	11.9200	11.9200	11.3000	11.3000	-2.165%	5	226	-25.398%
2025-12-31	11.8700	11.8700	11.5500	11.5500	-2.532%	8	229	-27.013%
2025-12-30	11.9000	11.9000	11.8500	11.8500	-1.250%	23	229	-28.861%
2025-12-29	12.0000	12.0000	12.0000	12.0000	-6.250%	1	228	-29.750%
2025-12-26	12.8000	12.8000	12.8000	12.8000	-0.929%	1	229	-34.141%
2025-12-24	13.1200	13.1200	12.9200	12.9200	-0.768%	2	227	-34.752%
2025-12-23	13.0700	13.0800	13.0200	13.0200	-4.755%	7	227	-35.253%
2025-12-22	14.2000	14.2400	13.6700	13.6700	-0.219%	3	232	-38.332%
2025-12-19	13.7700	13.7700	13.7000	13.7000	+4.820%	4	232	-38.467%
2025-12-18	13.3200	13.3200	13.0700	13.0700	+0.849%	2	232	-35.501%
2025-12-17	13.2200	13.2200	12.9600	12.9600	-8.732%	3	230	-34.954%
2025-12-16	14.5700	14.5700	14.0500	14.2000	-6.085%	7	227	-40.634%
2025-12-15	15.1200	15.1200	15.1200	15.1200	-3.387%	1	228	-44.246%
2025-12-11	15.5000	15.6500	15.3800	15.6500	+4.333%	5	227	-46.134%
2025-12-10	15.0000	15.0000	15.0000	15.0000	+7.143%	6	226	-43.800%
2025-12-05	14.2100	14.2100	14.0000	14.0000	+27.273%	3	220	-39.786%
2025-11-24	11.0000	11.0000	11.0000	11.0000	-6.780%	1	219	-23.364%
2025-11-21	10.3000	11.8500	10.3000	11.8000	-5.600%	25	219	-28.559%
2025-11-19	12.5000	12.5000	12.5000	12.5000	+5.042%	1	229	-32.560%
2025-11-18	11.9800	11.9800	11.5000	11.9000	-27.217%	27	229	-29.160%
2025-11-14	16.3500	16.3500	16.3500	16.3500	-5.217%	10	215	-48.440%
2025-11-13	17.3000	17.4000	17.2000	17.2500	+2.985%	6	205	-51.130%
2025-11-12	17.0000	17.0000	16.6600	16.7500	+5.082%	15	204	-49.672%
2025-11-11	15.9400	15.9400	15.9400	15.9400	+4.868%	2	204	-47.114%
2025-11-07	15.2000	15.2000	15.2000	15.2000	-1.809%	1	204	-44.539%
2025-11-06	15.8800	15.8800	15.4800	15.4800	-8.673%	8	205	-45.543%
2025-11-04	17.7500	18.1000	16.9500	16.9500	-5.833%	10	205	-50.265%
2025-10-30	18.0000	18.0000	18.0000	18.0000	-5.263%	2	205	-53.167%
2025-10-29	19.3500	19.3500	19.0000	19.0000	-4.762%	3	205	-55.632%
2025-10-28	19.1200	19.9500	19.0000	19.9500	-15.858%	40	205	-57.744%
2025-10-27	22.6700	33.0000	22.6700	23.7100	+100.762%	42	191	-64.445%
2025-10-20	11.8100	11.8100	11.8100	11.8100	+6.396%	1	191	-28.620%
2025-10-16	11.1000	11.1000	11.1000	11.1000	0.000%	1	190	-24.054%
2025-10-14	10.9500	11.1000	10.9500	11.1000	+7.767%	11	189	-24.054%
2025-10-13	9.9000	10.3000	9.9000	10.3000	+23.353%	125	187	-18.155%
2025-10-10	9.3500	9.3500	8.3500	8.3500	-28.017%	17	142	+0.958%
2025-10-08	11.5700	11.6000	11.5500	11.6000	-2.521%	16	137	-27.328%
2025-10-06	11.1500	11.9000	11.1500	11.9000	+7.692%	9	125	-29.160%
2025-09-29	11.0500	11.4500	10.9500	11.0500	-8.299%	14	123	-23.710%
2025-09-26	12.0500	12.0500	12.0500	12.0500	-14.539%	2	118	-30.041%
2025-09-24	13.7500	14.1000	12.9500	14.1000	+13.253%	10	116	-40.213%
2025-09-23	12.5000	12.5000	12.4500	12.4500	+9.211%	5	117	-32.289%
2025-09-19	11.1000	11.4000	11.1000	11.4000	+2.151%	18	113	-26.053%
2025-09-18	11.1500	11.1600	11.1500	11.1600	+16.859%	3	104	-24.462%
2025-09-16	9.5200	9.7500	9.5200	9.5500	+25.658%	8	107	-11.728%
2025-09-08	7.6000	7.6000	7.6000	7.6000	+0.662%	1	103	+10.921%
2025-09-04	7.5500	7.5500	7.5500	7.5500	-3.822%	1	104	+11.656%
2025-08-29	7.9000	7.9000	7.8500	7.8500	+1.290%	9	94	+7.389%
2025-08-26	7.7500	7.7500	7.7500	7.7500	+23.016%	1	94	+8.774%
2025-08-21	6.4000	6.4000	6.3000	6.3000	-5.263%	4	93	+33.810%
2025-08-20	6.7000	6.7500	6.6500	6.6500	-14.194%	13	93	+26.767%
2025-08-18	7.7500	7.7500	7.7500	7.7500	+12.974%	1	92	+8.774%
2025-08-13	6.8700	6.8700	6.8600	6.8600	+45.957%	4	92	+22.886%
2025-08-06	4.7600	4.7600	4.7000	4.7000	-12.150%	2	88	+79.362%
2025-08-04	5.3500	5.3500	5.3500	5.3500	-5.310%	1	86	+57.570%
2025-08-01	5.6000	5.6500	5.6000	5.6500	-37.638%	7	87	+49.204%
2025-07-30	9.0600	9.0600	9.0600	9.0600	+20.800%	10	82	-6.954%
2025-07-16	7.6600	7.6600	7.5000	7.5000	-12.791%	4	82	+12.400%
2025-07-15	8.6000	8.6000	8.6000	8.6000	-8.021%	2	84	-1.977%
2025-07-11	9.4400	9.4400	9.3500	9.3500	-6.965%	9	84	-9.840%
2025-07-08	10.0500	10.0500	10.0500	10.0500	-5.189%	2	75	-16.119%
2025-06-27	10.6000	10.6000	10.6000	10.6000	+6.106%	6	73	-20.472%
2025-06-25	9.8300	9.9900	9.8300	9.9900	+3.523%	2	68	-15.616%
2025-06-24	9.6500	9.6500	9.6500	9.6500	+10.920%	3	68	-12.642%
2025-06-23	8.7000	8.7000	8.7000	8.7000	-20.548%	7	65	-3.103%
2025-06-17	10.9500	10.9500	10.9500	10.9500	-6.410%	2	65	-23.014%
2025-06-11	12.6000	12.7000	11.7000	11.7000	+0.862%	6	63	-27.949%
2025-06-10	11.6000	11.6000	11.6000	11.6000	+12.403%	2	62	-27.328%
2025-06-09	10.3200	10.3200	10.3200	10.3200	+20.702%	1	62	-18.314%
2025-05-27	8.5500	8.5500	8.5500	8.5500	-12.844%	1	63	-1.404%
2025-05-22	9.8100	9.8100	9.8100	9.8100	+1.658%	1	62	-14.067%
2025-05-16	9.6500	9.6500	9.6500	9.6500	+0.521%	6	61	-12.642%
2025-05-15	9.7000	9.7000	9.6000	9.6000	+2.674%	2	61	-12.188%
2025-05-13	9.2500	9.3500	9.2500	9.3500	+31.320%	3	62	-9.840%
2025-04-21	7.0600	7.1200	7.0600	7.1200	-11.772%	11	61	+18.399%
2025-04-14	8.0700	8.0700	8.0700	8.0700	-12.757%	1	61	+4.461%
2025-04-11	8.2500	9.2500	8.2500	9.2500	-34.490%	16	60	-8.865%
2025-03-24	14.1300	14.1300	14.1200	14.1200	+2.467%	5	56	-40.297%
2025-03-06	13.7800	13.7800	13.7800	13.7800	+10.240%	1	61	-38.824%
2025-03-03	12.5000	12.5000	12.5000	12.5000	-36.741%	4	60	-32.560%
2025-02-13	19.8500	19.8500	19.7600	19.7600	-0.303%	46	38	-57.338%
2025-02-11	19.8200	19.8200	19.8200	19.8200	+4.316%	1	38	-57.467%
2025-01-17	19.0000	19.0000	19.0000	19.0000	+2.151%	20	45	-55.632%
2025-01-16	18.7000	18.7000	18.5800	18.6000	+7.328%	12	45	-54.677%
2025-01-14	17.3000	17.3300	17.3000	17.3300	-13.350%	6	48	-51.356%
2024-12-17	20.0000	20.0000	20.0000	20.0000	+2.669%	5	48	-57.850%
2024-12-16	19.0000	19.4800	19.0000	19.4800	+5.297%	3	45	-56.725%
2024-12-13	18.5000	18.5000	18.5000	18.5000	-6.613%	2	45	-54.432%
2024-12-09	19.8100	19.8100	19.8100	19.8100	-2.414%	1	45	-57.446%
2024-12-03	19.9000	20.4000	19.9000	20.3000	+10.929%	9	44	-58.473%
2024-11-25	18.3000	18.3000	18.3000	18.3000	-15.978%	4	35	-53.934%
2024-11-18	21.7800	21.7800	21.7800	21.7800	+8.954%	6	31	-61.295%
2024-11-13	19.8200	19.9900	19.8200	19.9900	-25.963%	25	25	-57.829%
2024-10-25	27.0000	27.0000	27.0000	27.0000	+2.389%	20	1	-68.778%
2024-10-11	26.3700	26.3700	26.3700	26.3700	+1.423%	20	10	-68.032%
2024-10-09	25.3500	26.0000	25.3500	26.0000	0.000%	2	1	-67.577%