Dark

QCOM20261218C220
QCOM Dec 18 2026 220.00 Call (QCOM261218C00220000)
option OPRA

EOD

Sep 10, 2026

6.51+14.211%(+0.81)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.4000	7.2000	5.0500	6.5100	+14.211%	30	4,284	0.000%
2026-09-09	6.5000	6.5000	5.2000	5.7000	+12.871%	102	4,270	+14.211%
2026-09-08	5.5900	7.1000	5.0000	5.0500	+32.895%	1,427	4,304	+28.911%
2026-09-04	3.8000	3.8000	3.5000	3.8000	+4.110%	28	3,476	+71.316%
2026-09-03	3.8500	3.8500	3.3200	3.6500	-8.750%	20	3,476	+78.356%
2026-09-02	3.8900	4.0000	3.8900	4.0000	+21.212%	15	3,476	+62.750%
2026-09-01	3.5000	3.5300	2.9800	3.3000	-23.077%	21	3,476	+97.273%
2026-08-31	4.1600	4.3000	3.8700	4.2900	+40.656%	359	3,480	+51.748%
2026-08-28	3.2500	3.3500	3.0000	3.0500	-16.438%	26	3,456	+113.443%
2026-08-27	3.7500	3.7500	3.3000	3.6500	+2.817%	17	3,449	+78.356%
2026-08-26	3.5500	3.5500	3.5500	3.5500	+10.938%	2	3,441	+83.380%
2026-08-25	3.2500	3.3500	2.8800	3.2000	+3.896%	16	3,440	+103.438%
2026-08-24	3.0000	3.1400	2.5500	3.0800	-12.000%	10	3,427	+111.364%
2026-08-21	3.7000	3.7000	3.5000	3.5000	-4.372%	8	3,426	+86.000%
2026-08-20	4.1500	4.1500	3.6600	3.6600	-9.630%	23	3,425	+77.869%
2026-08-19	4.3500	4.3500	3.9000	4.0500	+4.113%	9	3,441	+60.741%
2026-08-18	4.1000	4.1000	3.5500	3.8900	-8.471%	23	3,440	+67.352%
2026-08-17	5.1900	5.1900	4.1700	4.2500	-17.795%	11	3,451	+53.176%
2026-08-14	5.3000	5.3000	5.1700	5.1700	-8.171%	91	3,450	+25.919%
2026-08-13	5.9000	5.9500	5.5000	5.6300	+9.109%	64	3,539	+15.631%
2026-08-12	5.4000	5.4000	4.9500	5.1600	-5.321%	50	3,527	+26.163%
2026-08-11	5.8500	5.8500	5.4500	5.4500	-10.656%	7	3,535	+19.450%
2026-08-10	6.7400	6.7400	6.1000	6.1000	-14.085%	8	3,537	+6.721%
2026-08-07	7.3800	7.3800	7.1000	7.1000	+5.970%	11	3,536	-8.310%
2026-08-05	6.5400	6.7000	6.4000	6.7000	-12.418%	15	3,539	-2.836%
2026-08-04	5.8600	8.4500	5.8600	7.6500	+56.762%	74	3,528	-14.902%
2026-08-03	3.5500	4.8800	3.5500	4.8800	+22.000%	54	3,467	+33.402%
2026-07-31	4.4900	4.6500	4.0000	4.0000	-20.792%	23	3,506	+62.750%
2026-07-30	4.5900	5.4500	4.4000	5.0500	-33.289%	37	3,506	+28.911%
2026-07-29	9.0000	9.0000	7.5500	7.5700	-15.889%	61	3,489	-14.003%
2026-07-28	9.8500	9.8500	9.0000	9.0000	-18.478%	43	3,497	-27.667%
2026-07-27	9.9600	11.1000	9.9600	11.0400	+1.284%	54	3,469	-41.033%
2026-07-24	10.9000	10.9000	10.9000	10.9000	-9.917%	1	3,428	-40.275%
2026-07-23	13.5400	13.5400	11.8500	12.1000	-13.262%	19	3,427	-46.198%
2026-07-21	14.0800	14.5000	13.9000	13.9500	+4.104%	21	3,444	-53.333%
2026-07-20	14.2000	14.2000	13.2500	13.4000	+1.515%	356	3,442	-51.418%
2026-07-17	12.5000	13.3500	12.5000	13.2000	+2.088%	326	3,252	-50.682%
2026-07-16	14.9500	14.9500	12.8000	12.9300	-21.873%	30	3,199	-49.652%
2026-07-15	17.1000	17.1300	15.9000	16.5500	-10.054%	29	3,205	-60.665%
2026-07-14	18.0000	18.5100	18.0000	18.4000	-2.646%	41	3,207	-64.620%
2026-07-13	19.9000	19.9000	18.9000	18.9000	-12.863%	5	3,227	-65.556%
2026-07-10	22.0000	22.5000	21.4000	21.6900	-15.603%	7	3,226	-69.986%
2026-07-09	23.0000	26.1700	23.0000	25.7000	+20.657%	139	3,225	-74.669%
2026-07-08	20.7000	21.3000	20.3000	21.3000	+3.650%	125	3,104	-69.437%
2026-07-07	19.6000	20.5500	19.6000	20.5500	-7.640%	8	3,096	-68.321%
2026-07-06	22.9000	23.0700	22.2500	22.2500	+23.269%	4	3,096	-70.742%
2026-07-02	20.1000	20.1000	16.8500	18.0500	-16.047%	9	3,095	-63.934%
2026-07-01	22.6000	24.3000	21.5000	21.5000	-5.702%	74	3,095	-69.721%
2026-06-30	23.5000	26.3000	22.5000	22.8000	-8.434%	27	3,057	-71.447%
2026-06-29	27.0000	27.0000	23.1600	24.9000	-11.702%	26	3,051	-73.855%
2026-06-26	34.7900	34.7900	28.2000	28.2000	-19.429%	13	3,045	-76.915%
2026-06-25	41.2500	41.2500	34.2800	35.0000	+17.845%	65	3,036	-81.400%
2026-06-24	30.4500	30.4500	29.0000	29.7000	-16.526%	13	3,023	-78.081%
2026-06-23	38.8000	38.9500	33.4500	35.5800	-28.840%	69	3,022	-81.703%
2026-06-22	43.2000	53.0500	43.1000	50.0000	-1.283%	94	3,028	-86.980%
2026-06-18	42.8500	50.8000	41.2700	50.6500	+20.595%	197	3,047	-87.147%
2026-06-17	44.5000	44.5000	42.0000	42.0000	-1.083%	22	3,047	-84.500%
2026-06-16	51.0300	51.6600	42.4600	42.4600	-6.681%	4	3,047	-84.668%
2026-06-15	46.6000	48.2700	45.0200	45.5000	+11.602%	45	3,046	-85.692%
2026-06-12	40.6900	41.5300	40.5000	40.7700	+35.764%	13	3,046	-84.032%
2026-06-10	30.4300	30.4300	30.0200	30.0300	-16.653%	4	3,046	-78.322%
2026-06-09	42.5000	42.5000	32.9600	36.0300	-20.621%	10	3,046	-81.932%
2026-06-08	45.6800	47.2000	44.8600	45.3900	-4.643%	274	3,050	-85.658%
2026-06-05	52.3800	52.3800	45.5000	47.6000	-20.865%	8	2,933	-86.324%
2026-06-04	60.1500	60.1500	60.1500	60.1500	-10.889%	40	2,935	-89.177%
2026-06-03	61.6500	67.5000	61.6500	67.5000	+12.876%	5	2,895	-90.356%
2026-06-02	53.0000	59.8000	53.0000	59.8000	+8.727%	3	2,897	-89.114%
2026-06-01	55.0000	55.0000	55.0000	55.0000	-18.386%	25	2,898	-88.164%
2026-05-29	71.0000	71.0200	67.3900	67.3900	+3.043%	6	2,923	-90.340%
2026-05-28	55.0500	65.5000	55.0500	65.4000	+24.571%	27	2,926	-90.046%
2026-05-27	59.0200	59.0200	49.9700	52.5000	-19.516%	17	2,928	-87.600%
2026-05-26	58.0100	67.5500	56.0000	65.2300	+11.314%	12	2,924	-90.020%
2026-05-22	39.1100	58.6000	39.1100	58.6000	+52.208%	10	2,932	-88.891%
2026-05-21	34.7200	38.5000	33.7000	38.5000	+21.451%	10	2,935	-83.091%
2026-05-20	27.4000	31.7000	27.4000	31.7000	+10.338%	13	2,935	-79.464%
2026-05-19	26.5500	28.7300	26.5000	28.7300	+2.607%	35	2,932	-77.341%
2026-05-18	32.9500	33.7500	26.0000	28.0000	-9.061%	232	2,932	-76.750%
2026-05-15	30.0000	31.8300	29.0000	30.7900	+4.373%	118	2,932	-78.857%
2026-05-14	33.3600	33.3600	29.0000	29.5000	-14.244%	2,522	3,047	-77.932%
2026-05-13	33.7000	37.7000	33.7000	34.4000	+6.502%	215	786	-81.076%
2026-05-12	45.6500	45.6500	28.7000	32.3000	-35.849%	178	786	-79.845%
2026-05-11	47.3300	58.2000	47.3300	50.3500	+32.256%	152	786	-87.071%
2026-05-08	31.2900	42.2000	31.2900	38.0700	+46.423%	188	624	-82.900%
2026-05-07	19.5000	39.4000	19.5000	26.0000	+35.205%	560	651	-74.962%
2026-05-06	19.8700	20.0000	17.1000	19.2300	+20.188%	418	529	-66.147%
2026-05-05	10.3000	16.0000	10.3000	16.0000	+91.617%	136	527	-59.313%
2026-05-04	8.2500	8.8000	8.0000	8.3500	-25.313%	27	448	-22.036%
2026-05-01	9.6200	11.1800	9.6200	11.1800	-1.498%	9	453	-41.771%
2026-04-30	7.0000	14.1000	6.4500	11.3500	+99.123%	79	453	-42.643%
2026-04-29	5.4100	5.7900	5.0300	5.7000	+29.545%	16	425	+14.211%
2026-04-28	4.2000	4.4000	4.2000	4.4000	-7.368%	4	422	+47.955%
2026-04-27	6.8000	6.8000	4.7500	4.7500	+15.012%	9	423	+37.053%
2026-04-24	3.0100	4.8000	3.0000	4.1300	+208.209%	193	420	+57.627%
2026-04-22	1.3400	1.3400	1.3400	1.3400	+0.752%	1	336	+385.821%
2026-04-17	1.3300	1.3300	1.3300	1.3300	+90.000%	2	335	+389.474%
2026-04-10	0.7700	0.8300	0.7000	0.7000	-13.580%	16	334	+830.000%
2026-04-02	0.8100	0.8100	0.8100	0.8100	-24.299%	10	329	+703.704%
2026-03-25	1.0700	1.0700	1.0700	1.0700	+4.902%	7	329	+508.411%
2026-03-24	1.0700	1.1200	0.9800	1.0200	-20.313%	9	329	+538.235%
2026-03-23	1.2800	1.2800	1.2800	1.2800	-32.632%	1	331	+408.594%
2026-03-13	1.4600	1.9000	1.4600	1.9000	+7.345%	5	332	+242.632%
2026-03-11	1.7700	1.7700	1.7700	1.7700	+8.589%	1	328	+267.797%
2026-03-09	1.5500	1.6300	1.5500	1.6300	-6.857%	6	328	+299.387%
2026-03-06	1.4800	1.7600	1.4800	1.7500	-10.256%	18	322	+272.000%
2026-03-05	1.8800	2.0300	1.8800	1.9500	+2.632%	4	324	+233.846%
2026-03-04	1.9000	1.9000	1.9000	1.9000	-12.037%	2	323	+242.632%
2026-03-02	1.8800	2.1600	1.8600	2.1600	-11.475%	261	321	+201.389%
2026-02-27	2.3800	2.4600	2.2900	2.4400	-10.949%	12	429	+166.803%
2026-02-26	2.4500	2.7400	2.4500	2.7400	+5.792%	36	426	+137.591%
2026-02-24	2.5900	2.6100	2.5900	2.5900	+20.465%	3	423	+151.351%
2026-02-23	2.1500	2.1500	2.1500	2.1500	-11.885%	1	423	+202.791%
2026-02-19	2.3800	2.4400	2.3400	2.4400	-9.963%	10	424	+166.803%
2026-02-18	2.6600	2.8400	2.6600	2.7100	+1.880%	8	424	+140.221%
2026-02-17	2.8700	2.9000	2.6600	2.6600	+15.652%	3	423	+144.737%
2026-02-13	2.3000	2.3000	2.3000	2.3000	-7.258%	2	424	+183.043%
2026-02-12	2.5000	2.5000	2.4800	2.4800	-2.362%	5	424	+162.500%
2026-02-11	2.5400	2.5400	2.5400	2.5400	+6.276%	1	423	+156.299%
2026-02-10	2.4000	2.5000	2.3900	2.3900	-3.629%	10	423	+172.385%
2026-02-06	2.4300	2.5100	2.2600	2.4800	+13.242%	12	415	+162.500%
2026-02-05	2.0900	2.4600	2.0900	2.1900	-40.811%	122	412	+197.260%
2026-02-03	4.0000	4.0000	3.5000	3.7000	-17.411%	6	388	+75.946%
2026-02-02	4.7700	4.7700	4.4800	4.4800	-3.030%	3	387	+45.313%
2026-01-29	4.6200	4.6200	4.6200	4.6200	-6.667%	1	387	+40.909%
2026-01-28	4.7500	4.9500	4.7500	4.9500	-13.913%	2	388	+31.515%
2026-01-22	5.7500	5.7500	5.7500	5.7500	+11.650%	1	387	+13.217%
2026-01-20	5.1500	5.1500	5.1500	5.1500	-14.167%	1	386	+26.408%
2026-01-16	6.4500	6.4500	6.0000	6.0000	-9.774%	2	386	+8.500%
2026-01-15	6.6100	7.0700	6.6100	6.6500	-3.483%	11	386	-2.105%
2026-01-14	7.1000	7.1000	6.7700	6.8900	-8.378%	11	386	-5.515%
2026-01-13	7.8000	7.9000	7.5200	7.5200	-9.507%	8	386	-13.431%
2026-01-12	9.6000	9.6000	8.3100	8.3100	-26.395%	18	383	-21.661%
2026-01-09	9.8000	11.2900	9.8000	11.2900	-12.072%	3	387	-42.338%
2026-01-08	12.7500	13.7000	12.6500	12.8400	+3.968%	52	388	-49.299%
2026-01-07	12.3500	12.3500	12.3500	12.3500	-4.633%	3	383	-47.287%
2026-01-06	12.6000	12.9500	12.4500	12.9500	+32.821%	42	383	-49.730%
2026-01-02	9.7500	9.7500	9.7500	9.7500	-7.495%	2	383	-33.231%
2025-12-26	10.5400	10.5400	10.5400	10.5400	-5.977%	1	381	-38.235%
2025-12-18	11.2100	11.2100	11.2100	11.2100	-4.596%	1	381	-41.927%
2025-12-16	11.6500	11.7500	11.6500	11.7500	-9.266%	6	382	-44.596%
2025-12-15	12.9500	12.9500	12.9500	12.9500	-1.296%	20	376	-49.730%
2025-12-11	12.9300	13.1200	12.9300	13.1200	-1.353%	2	376	-50.381%
2025-12-10	13.3000	13.3000	13.3000	13.3000	+17.284%	1	376	-51.053%
2025-12-08	11.3400	11.3400	11.3400	11.3400	+13.400%	1	376	-42.593%
2025-12-02	9.8500	10.0000	9.8500	10.0000	+4.712%	8	376	-34.900%
2025-12-01	9.5500	9.5500	9.5500	9.5500	+6.704%	2	375	-31.832%
2025-11-28	8.9500	8.9500	8.9500	8.9500	-3.763%	1	375	-27.263%
2025-11-26	9.3000	9.3000	9.3000	9.3000	-11.429%	1	374	-30.000%
2025-11-18	10.1900	10.5000	9.8000	10.5000	-11.765%	17	374	-38.000%
2025-11-17	11.5000	11.9000	11.5000	11.9000	-7.465%	2	367	-45.294%
2025-11-14	12.8600	12.8600	12.8600	12.8600	-4.741%	5	366	-49.378%
2025-11-06	13.0600	13.6000	13.0600	13.5000	-21.145%	18	366	-51.778%
2025-11-05	14.7500	17.1200	14.7500	17.1200	+21.161%	8	348	-61.974%
2025-11-04	14.1300	14.1300	14.1300	14.1300	-19.165%	11	347	-53.928%
2025-11-03	17.4800	17.4800	17.4800	17.4800	+1.805%	1	347	-62.757%
2025-10-31	17.1400	17.1700	17.1400	17.1700	+12.590%	8	347	-62.085%
2025-10-30	15.2500	15.2500	15.2500	15.2500	-3.175%	2	347	-57.311%
2025-10-29	16.3500	16.4500	15.7500	15.7500	+0.446%	26	347	-58.667%
2025-10-28	18.4000	18.4000	15.6800	15.6800	-24.615%	9	358	-58.482%
2025-10-27	11.9000	29.4000	11.9000	20.8000	+146.154%	62	359	-68.702%
2025-10-15	8.4500	8.4500	8.4500	8.4500	-4.949%	4	359	-22.959%
2025-10-14	8.8700	8.8900	8.8700	8.8900	+3.977%	2	363	-26.772%
2025-10-13	8.0000	8.5500	8.0000	8.5500	+15.697%	11	363	-23.860%
2025-10-10	7.3200	7.3900	6.9500	7.3900	-18.343%	19	363	-11.908%
2025-10-09	8.8500	9.0500	8.8500	9.0500	-8.586%	6	356	-28.066%
2025-10-08	8.8900	9.9000	8.8900	9.9000	+3.125%	29	352	-34.242%
2025-10-07	10.3000	10.3000	9.5000	9.6000	-2.041%	86	275	-32.188%
2025-10-06	9.8000	9.8000	9.8000	9.8000	+0.513%	1	275	-33.571%
2025-09-26	9.7500	9.7500	9.7500	9.7500	-13.793%	50	274	-33.231%
2025-09-24	11.3100	11.3100	11.3100	11.3100	+11.980%	1	274	-42.440%
2025-09-23	10.2500	10.2500	10.1000	10.1000	+10.989%	5	274	-35.545%
2025-09-18	9.1000	9.1000	9.1000	9.1000	+17.117%	2	274	-28.462%
2025-09-17	7.7800	7.7800	7.7700	7.7700	+0.909%	6	274	-16.216%
2025-09-16	7.7000	7.8000	7.6500	7.7000	+14.074%	15	274	-15.455%
2025-09-11	6.8000	6.8000	6.7500	6.7500	+10.114%	9	274	-3.556%
2025-09-08	6.1300	6.1300	6.1300	6.1300	+2.167%	1	283	+6.199%
2025-09-04	6.0000	6.0000	6.0000	6.0000	-3.226%	1	282	+8.500%
2025-08-29	6.2000	6.2000	6.2000	6.2000	+0.813%	1	281	+5.000%
2025-08-26	6.1500	6.1500	6.1500	6.1500	+13.889%	1	281	+5.854%
2025-08-25	5.4700	5.4700	5.3300	5.4000	-9.244%	3	281	+20.556%
2025-08-22	5.9500	5.9500	5.9500	5.9500	+5.310%	1	278	+9.412%
2025-08-13	5.6000	5.6500	5.6000	5.6500	+39.506%	7	278	+15.221%
2025-08-11	4.0500	4.0500	4.0500	4.0500	+9.459%	20	271	+60.741%
2025-08-08	3.7000	3.7000	3.7000	3.7000	+0.271%	1	271	+75.946%
2025-08-06	3.9300	3.9300	3.3700	3.6900	-10.000%	12	271	+76.423%
2025-07-31	5.4000	5.4000	4.1000	4.1000	-43.836%	43	271	+58.780%
2025-07-30	7.3000	7.3000	7.3000	7.3000	-2.013%	1	271	-10.822%
2025-07-28	7.5000	7.5000	7.4500	7.4500	+1.776%	2	270	-12.617%
2025-07-21	6.6500	7.3200	6.6500	7.3200	+16.190%	6	268	-11.066%
2025-07-16	6.2500	6.3000	6.2500	6.3000	-16.996%	2	268	+3.333%
2025-07-11	7.5900	7.5900	7.5900	7.5900	-20.524%	2	269	-14.229%
2025-07-02	9.5500	9.5500	9.5500	9.5500	+7.303%	2	269	-31.832%
2025-06-27	9.2000	9.2000	8.9000	8.9000	+20.270%	9	269	-26.854%
2025-06-23	7.4000	7.4000	7.4000	7.4000	-18.681%	7	269	-12.027%
2025-06-16	9.0000	9.1000	9.0000	9.1000	-6.186%	9	269	-28.462%
2025-06-11	10.4000	10.5500	9.7000	9.7000	+1.571%	10	269	-32.887%
2025-06-10	9.1500	9.7500	9.1500	9.5500	+9.770%	12	269	-31.832%
2025-06-09	8.7000	8.7000	8.7000	8.7000	+29.851%	4	271	-25.172%
2025-06-03	6.7000	6.7000	6.7000	6.7000	-2.332%	1	275	-2.836%
2025-05-29	6.8600	6.8600	6.8600	6.8600	-16.341%	1	275	-5.102%
2025-05-14	8.0700	8.2000	8.0700	8.2000	+6.494%	250	275	-20.610%
2025-05-13	7.7000	7.7000	7.7000	7.7000	+48.077%	1	27	-15.455%
2025-05-02	5.2000	5.2000	5.2000	5.2000	+18.182%	2	28	+25.192%
2025-05-01	4.5000	4.5000	4.4000	4.4000	-26.910%	2	27	+47.955%
2025-04-17	6.0200	6.0200	6.0200	6.0200	-17.534%	7	26	+8.140%
2025-04-09	7.3000	7.3000	7.3000	7.3000	+30.357%	4	26	-10.822%
2025-04-08	5.6000	5.6000	5.6000	5.6000	-31.707%	1	26	+16.250%
2025-04-03	8.2000	8.2000	8.2000	8.2000	-23.579%	10	25	-20.610%
2025-03-27	10.7300	10.7300	10.7300	10.7300	-9.068%	1	19	-39.329%
2025-03-24	11.8000	11.8000	11.8000	11.8000	+5.357%	1	19	-44.831%
2025-03-20	11.2000	11.2000	11.2000	11.2000	+0.901%	1	18	-41.875%
2025-03-19	11.1000	11.1000	11.1000	11.1000	-7.884%	1	18	-41.351%
2025-03-18	12.0500	12.0500	12.0500	12.0500	-25.846%	1	18	-45.975%
2025-02-21	16.2500	16.2500	16.2500	16.2500	+0.619%	10	17	-59.938%
2025-01-16	16.1800	16.2900	16.1500	16.1500	-6.916%	10	17	-59.690%
2024-12-18	17.3500	17.3500	17.3500	17.3500	+7.099%	5	13	-62.478%
2024-12-16	15.9000	16.2000	15.9000	16.2000	+9.091%	2	3	-59.815%
2024-11-27	14.8500	14.8500	14.8500	14.8500	-15.864%	4	3	-56.162%
2024-11-26	17.5500	17.6500	17.5500	17.6500	-12.450%	2	3	-63.116%
2024-11-12	19.9100	20.1600	19.9100	20.1600	-3.771%	2	2	-67.708%
2024-10-21	20.9500	20.9500	20.9500	20.9500	-11.491%	1	1	-68.926%
2024-10-11	23.6700	23.6700	23.6700	23.6700	+0.809%	20	10	-72.497%
2024-10-09	23.4800	23.4800	23.4800	23.4800	0.000%	10	10	-72.274%