Dark

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

EOD

Jul 27, 2026

11.04+1.284%(+0.14)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.9600	11.1000	9.9600	11.0400	+1.284%	54	3,469	0.000%
2026-07-24	10.9000	10.9000	10.9000	10.9000	-9.917%	1	3,428	+1.284%
2026-07-23	13.5400	13.5400	11.8500	12.1000	-13.262%	19	3,427	-8.760%
2026-07-21	14.0800	14.5000	13.9000	13.9500	+4.104%	21	3,444	-20.860%
2026-07-20	14.2000	14.2000	13.2500	13.4000	+1.515%	356	3,442	-17.612%
2026-07-17	12.5000	13.3500	12.5000	13.2000	+2.088%	326	3,252	-16.364%
2026-07-16	14.9500	14.9500	12.8000	12.9300	-21.873%	30	3,199	-14.617%
2026-07-15	17.1000	17.1300	15.9000	16.5500	-10.054%	29	3,205	-33.293%
2026-07-14	18.0000	18.5100	18.0000	18.4000	-2.646%	41	3,207	-40.000%
2026-07-13	19.9000	19.9000	18.9000	18.9000	-12.863%	5	3,227	-41.587%
2026-07-10	22.0000	22.5000	21.4000	21.6900	-15.603%	7	3,226	-49.101%
2026-07-09	23.0000	26.1700	23.0000	25.7000	+20.657%	139	3,225	-57.043%
2026-07-08	20.7000	21.3000	20.3000	21.3000	+3.650%	125	3,104	-48.169%
2026-07-07	19.6000	20.5500	19.6000	20.5500	-7.640%	8	3,096	-46.277%
2026-07-06	22.9000	23.0700	22.2500	22.2500	+23.269%	4	3,096	-50.382%
2026-07-02	20.1000	20.1000	16.8500	18.0500	-16.047%	9	3,095	-38.837%
2026-07-01	22.6000	24.3000	21.5000	21.5000	-5.702%	74	3,095	-48.651%
2026-06-30	23.5000	26.3000	22.5000	22.8000	-8.434%	27	3,057	-51.579%
2026-06-29	27.0000	27.0000	23.1600	24.9000	-11.702%	26	3,051	-55.663%
2026-06-26	34.7900	34.7900	28.2000	28.2000	-19.429%	13	3,045	-60.851%
2026-06-25	41.2500	41.2500	34.2800	35.0000	+17.845%	65	3,036	-68.457%
2026-06-24	30.4500	30.4500	29.0000	29.7000	-16.526%	13	3,023	-62.828%
2026-06-23	38.8000	38.9500	33.4500	35.5800	-28.840%	69	3,022	-68.971%
2026-06-22	43.2000	53.0500	43.1000	50.0000	-1.283%	94	3,028	-77.920%
2026-06-18	42.8500	50.8000	41.2700	50.6500	+20.595%	197	3,047	-78.203%
2026-06-17	44.5000	44.5000	42.0000	42.0000	-1.083%	22	3,047	-73.714%
2026-06-16	51.0300	51.6600	42.4600	42.4600	-6.681%	4	3,047	-73.999%
2026-06-15	46.6000	48.2700	45.0200	45.5000	+11.602%	45	3,046	-75.736%
2026-06-12	40.6900	41.5300	40.5000	40.7700	+35.764%	13	3,046	-72.921%
2026-06-10	30.4300	30.4300	30.0200	30.0300	-16.653%	4	3,046	-63.237%
2026-06-09	42.5000	42.5000	32.9600	36.0300	-20.621%	10	3,046	-69.359%
2026-06-08	45.6800	47.2000	44.8600	45.3900	-4.643%	274	3,050	-75.677%
2026-06-05	52.3800	52.3800	45.5000	47.6000	-20.865%	8	2,933	-76.807%
2026-06-04	60.1500	60.1500	60.1500	60.1500	-10.889%	40	2,935	-81.646%
2026-06-03	61.6500	67.5000	61.6500	67.5000	+12.876%	5	2,895	-83.644%
2026-06-02	53.0000	59.8000	53.0000	59.8000	+8.727%	3	2,897	-81.538%
2026-06-01	55.0000	55.0000	55.0000	55.0000	-18.386%	25	2,898	-79.927%
2026-05-29	71.0000	71.0200	67.3900	67.3900	+3.043%	6	2,923	-83.618%
2026-05-28	55.0500	65.5000	55.0500	65.4000	+24.571%	27	2,926	-83.119%
2026-05-27	59.0200	59.0200	49.9700	52.5000	-19.516%	17	2,928	-78.971%
2026-05-26	58.0100	67.5500	56.0000	65.2300	+11.314%	12	2,924	-83.075%
2026-05-22	39.1100	58.6000	39.1100	58.6000	+52.208%	10	2,932	-81.160%
2026-05-21	34.7200	38.5000	33.7000	38.5000	+21.451%	10	2,935	-71.325%
2026-05-20	27.4000	31.7000	27.4000	31.7000	+10.338%	13	2,935	-65.174%
2026-05-19	26.5500	28.7300	26.5000	28.7300	+2.607%	35	2,932	-61.573%
2026-05-18	32.9500	33.7500	26.0000	28.0000	-9.061%	232	2,932	-60.571%
2026-05-15	30.0000	31.8300	29.0000	30.7900	+4.373%	118	2,932	-64.144%
2026-05-14	33.3600	33.3600	29.0000	29.5000	-14.244%	2,522	3,047	-62.576%
2026-05-13	33.7000	37.7000	33.7000	34.4000	+6.502%	215	786	-67.907%
2026-05-12	45.6500	45.6500	28.7000	32.3000	-35.849%	178	786	-65.820%
2026-05-11	47.3300	58.2000	47.3300	50.3500	+32.256%	152	786	-78.073%
2026-05-08	31.2900	42.2000	31.2900	38.0700	+46.423%	188	624	-71.001%
2026-05-07	19.5000	39.4000	19.5000	26.0000	+35.205%	560	651	-57.538%
2026-05-06	19.8700	20.0000	17.1000	19.2300	+20.188%	418	529	-42.590%
2026-05-05	10.3000	16.0000	10.3000	16.0000	+91.617%	136	527	-31.000%
2026-05-04	8.2500	8.8000	8.0000	8.3500	-25.313%	27	448	+32.216%
2026-05-01	9.6200	11.1800	9.6200	11.1800	-1.498%	9	453	-1.252%
2026-04-30	7.0000	14.1000	6.4500	11.3500	+99.123%	79	453	-2.731%
2026-04-29	5.4100	5.7900	5.0300	5.7000	+29.545%	16	425	+93.684%
2026-04-28	4.2000	4.4000	4.2000	4.4000	-7.368%	4	422	+150.909%
2026-04-27	6.8000	6.8000	4.7500	4.7500	+15.012%	9	423	+132.421%
2026-04-24	3.0100	4.8000	3.0000	4.1300	+208.209%	193	420	+167.312%
2026-04-22	1.3400	1.3400	1.3400	1.3400	+0.752%	1	336	+723.881%
2026-04-17	1.3300	1.3300	1.3300	1.3300	+90.000%	2	335	+730.075%
2026-04-10	0.7700	0.8300	0.7000	0.7000	-13.580%	16	334	+1,477.143%
2026-04-02	0.8100	0.8100	0.8100	0.8100	-24.299%	10	329	+1,262.963%
2026-03-25	1.0700	1.0700	1.0700	1.0700	+4.902%	7	329	+931.776%
2026-03-24	1.0700	1.1200	0.9800	1.0200	-20.313%	9	329	+982.353%
2026-03-23	1.2800	1.2800	1.2800	1.2800	-32.632%	1	331	+762.500%
2026-03-13	1.4600	1.9000	1.4600	1.9000	+7.345%	5	332	+481.053%
2026-03-11	1.7700	1.7700	1.7700	1.7700	+8.589%	1	328	+523.729%
2026-03-09	1.5500	1.6300	1.5500	1.6300	-6.857%	6	328	+577.301%
2026-03-06	1.4800	1.7600	1.4800	1.7500	-10.256%	18	322	+530.857%
2026-03-05	1.8800	2.0300	1.8800	1.9500	+2.632%	4	324	+466.154%
2026-03-04	1.9000	1.9000	1.9000	1.9000	-12.037%	2	323	+481.053%
2026-03-02	1.8800	2.1600	1.8600	2.1600	-11.475%	261	321	+411.111%
2026-02-27	2.3800	2.4600	2.2900	2.4400	-10.949%	12	429	+352.459%
2026-02-26	2.4500	2.7400	2.4500	2.7400	+5.792%	36	426	+302.920%
2026-02-24	2.5900	2.6100	2.5900	2.5900	+20.465%	3	423	+326.255%
2026-02-23	2.1500	2.1500	2.1500	2.1500	-11.885%	1	423	+413.488%
2026-02-19	2.3800	2.4400	2.3400	2.4400	-9.963%	10	424	+352.459%
2026-02-18	2.6600	2.8400	2.6600	2.7100	+1.880%	8	424	+307.380%
2026-02-17	2.8700	2.9000	2.6600	2.6600	+15.652%	3	423	+315.038%
2026-02-13	2.3000	2.3000	2.3000	2.3000	-7.258%	2	424	+380.000%
2026-02-12	2.5000	2.5000	2.4800	2.4800	-2.362%	5	424	+345.161%
2026-02-11	2.5400	2.5400	2.5400	2.5400	+6.276%	1	423	+334.646%
2026-02-10	2.4000	2.5000	2.3900	2.3900	-3.629%	10	423	+361.925%
2026-02-06	2.4300	2.5100	2.2600	2.4800	+13.242%	12	415	+345.161%
2026-02-05	2.0900	2.4600	2.0900	2.1900	-40.811%	122	412	+404.110%
2026-02-03	4.0000	4.0000	3.5000	3.7000	-17.411%	6	388	+198.378%
2026-02-02	4.7700	4.7700	4.4800	4.4800	-3.030%	3	387	+146.429%
2026-01-29	4.6200	4.6200	4.6200	4.6200	-6.667%	1	387	+138.961%
2026-01-28	4.7500	4.9500	4.7500	4.9500	-13.913%	2	388	+123.030%
2026-01-22	5.7500	5.7500	5.7500	5.7500	+11.650%	1	387	+92.000%
2026-01-20	5.1500	5.1500	5.1500	5.1500	-14.167%	1	386	+114.369%
2026-01-16	6.4500	6.4500	6.0000	6.0000	-9.774%	2	386	+84.000%
2026-01-15	6.6100	7.0700	6.6100	6.6500	-3.483%	11	386	+66.015%
2026-01-14	7.1000	7.1000	6.7700	6.8900	-8.378%	11	386	+60.232%
2026-01-13	7.8000	7.9000	7.5200	7.5200	-9.507%	8	386	+46.809%
2026-01-12	9.6000	9.6000	8.3100	8.3100	-26.395%	18	383	+32.852%
2026-01-09	9.8000	11.2900	9.8000	11.2900	-12.072%	3	387	-2.214%
2026-01-08	12.7500	13.7000	12.6500	12.8400	+3.968%	52	388	-14.019%
2026-01-07	12.3500	12.3500	12.3500	12.3500	-4.633%	3	383	-10.607%
2026-01-06	12.6000	12.9500	12.4500	12.9500	+32.821%	42	383	-14.749%
2026-01-02	9.7500	9.7500	9.7500	9.7500	-7.495%	2	383	+13.231%
2025-12-26	10.5400	10.5400	10.5400	10.5400	-5.977%	1	381	+4.744%
2025-12-18	11.2100	11.2100	11.2100	11.2100	-4.596%	1	381	-1.517%
2025-12-16	11.6500	11.7500	11.6500	11.7500	-9.266%	6	382	-6.043%
2025-12-15	12.9500	12.9500	12.9500	12.9500	-1.296%	20	376	-14.749%
2025-12-11	12.9300	13.1200	12.9300	13.1200	-1.353%	2	376	-15.854%
2025-12-10	13.3000	13.3000	13.3000	13.3000	+17.284%	1	376	-16.992%
2025-12-08	11.3400	11.3400	11.3400	11.3400	+13.400%	1	376	-2.646%
2025-12-02	9.8500	10.0000	9.8500	10.0000	+4.712%	8	376	+10.400%
2025-12-01	9.5500	9.5500	9.5500	9.5500	+6.704%	2	375	+15.602%
2025-11-28	8.9500	8.9500	8.9500	8.9500	-3.763%	1	375	+23.352%
2025-11-26	9.3000	9.3000	9.3000	9.3000	-11.429%	1	374	+18.710%
2025-11-18	10.1900	10.5000	9.8000	10.5000	-11.765%	17	374	+5.143%
2025-11-17	11.5000	11.9000	11.5000	11.9000	-7.465%	2	367	-7.227%
2025-11-14	12.8600	12.8600	12.8600	12.8600	-4.741%	5	366	-14.152%
2025-11-06	13.0600	13.6000	13.0600	13.5000	-21.145%	18	366	-18.222%
2025-11-05	14.7500	17.1200	14.7500	17.1200	+21.161%	8	348	-35.514%
2025-11-04	14.1300	14.1300	14.1300	14.1300	-19.165%	11	347	-21.868%
2025-11-03	17.4800	17.4800	17.4800	17.4800	+1.805%	1	347	-36.842%
2025-10-31	17.1400	17.1700	17.1400	17.1700	+12.590%	8	347	-35.702%
2025-10-30	15.2500	15.2500	15.2500	15.2500	-3.175%	2	347	-27.607%
2025-10-29	16.3500	16.4500	15.7500	15.7500	+0.446%	26	347	-29.905%
2025-10-28	18.4000	18.4000	15.6800	15.6800	-24.615%	9	358	-29.592%
2025-10-27	11.9000	29.4000	11.9000	20.8000	+146.154%	62	359	-46.923%
2025-10-15	8.4500	8.4500	8.4500	8.4500	-4.949%	4	359	+30.651%
2025-10-14	8.8700	8.8900	8.8700	8.8900	+3.977%	2	363	+24.184%
2025-10-13	8.0000	8.5500	8.0000	8.5500	+15.697%	11	363	+29.123%
2025-10-10	7.3200	7.3900	6.9500	7.3900	-18.343%	19	363	+49.391%
2025-10-09	8.8500	9.0500	8.8500	9.0500	-8.586%	6	356	+21.989%
2025-10-08	8.8900	9.9000	8.8900	9.9000	+3.125%	29	352	+11.515%
2025-10-07	10.3000	10.3000	9.5000	9.6000	-2.041%	86	275	+15.000%
2025-10-06	9.8000	9.8000	9.8000	9.8000	+0.513%	1	275	+12.653%
2025-09-26	9.7500	9.7500	9.7500	9.7500	-13.793%	50	274	+13.231%
2025-09-24	11.3100	11.3100	11.3100	11.3100	+11.980%	1	274	-2.387%
2025-09-23	10.2500	10.2500	10.1000	10.1000	+10.989%	5	274	+9.307%
2025-09-18	9.1000	9.1000	9.1000	9.1000	+17.117%	2	274	+21.319%
2025-09-17	7.7800	7.7800	7.7700	7.7700	+0.909%	6	274	+42.085%
2025-09-16	7.7000	7.8000	7.6500	7.7000	+14.074%	15	274	+43.377%
2025-09-11	6.8000	6.8000	6.7500	6.7500	+10.114%	9	274	+63.556%
2025-09-08	6.1300	6.1300	6.1300	6.1300	+2.167%	1	283	+80.098%
2025-09-04	6.0000	6.0000	6.0000	6.0000	-3.226%	1	282	+84.000%
2025-08-29	6.2000	6.2000	6.2000	6.2000	+0.813%	1	281	+78.065%
2025-08-26	6.1500	6.1500	6.1500	6.1500	+13.889%	1	281	+79.512%
2025-08-25	5.4700	5.4700	5.3300	5.4000	-9.244%	3	281	+104.444%
2025-08-22	5.9500	5.9500	5.9500	5.9500	+5.310%	1	278	+85.546%
2025-08-13	5.6000	5.6500	5.6000	5.6500	+39.506%	7	278	+95.398%
2025-08-11	4.0500	4.0500	4.0500	4.0500	+9.459%	20	271	+172.593%
2025-08-08	3.7000	3.7000	3.7000	3.7000	+0.271%	1	271	+198.378%
2025-08-06	3.9300	3.9300	3.3700	3.6900	-10.000%	12	271	+199.187%
2025-07-31	5.4000	5.4000	4.1000	4.1000	-43.836%	43	271	+169.268%
2025-07-30	7.3000	7.3000	7.3000	7.3000	-2.013%	1	271	+51.233%
2025-07-28	7.5000	7.5000	7.4500	7.4500	+1.776%	2	270	+48.188%
2025-07-21	6.6500	7.3200	6.6500	7.3200	+16.190%	6	268	+50.820%
2025-07-16	6.2500	6.3000	6.2500	6.3000	-16.996%	2	268	+75.238%
2025-07-11	7.5900	7.5900	7.5900	7.5900	-20.524%	2	269	+45.455%
2025-07-02	9.5500	9.5500	9.5500	9.5500	+7.303%	2	269	+15.602%
2025-06-27	9.2000	9.2000	8.9000	8.9000	+20.270%	9	269	+24.045%
2025-06-23	7.4000	7.4000	7.4000	7.4000	-18.681%	7	269	+49.189%
2025-06-16	9.0000	9.1000	9.0000	9.1000	-6.186%	9	269	+21.319%
2025-06-11	10.4000	10.5500	9.7000	9.7000	+1.571%	10	269	+13.814%
2025-06-10	9.1500	9.7500	9.1500	9.5500	+9.770%	12	269	+15.602%
2025-06-09	8.7000	8.7000	8.7000	8.7000	+29.851%	4	271	+26.897%
2025-06-03	6.7000	6.7000	6.7000	6.7000	-2.332%	1	275	+64.776%
2025-05-29	6.8600	6.8600	6.8600	6.8600	-16.341%	1	275	+60.933%
2025-05-14	8.0700	8.2000	8.0700	8.2000	+6.494%	250	275	+34.634%
2025-05-13	7.7000	7.7000	7.7000	7.7000	+48.077%	1	27	+43.377%
2025-05-02	5.2000	5.2000	5.2000	5.2000	+18.182%	2	28	+112.308%
2025-05-01	4.5000	4.5000	4.4000	4.4000	-26.910%	2	27	+150.909%
2025-04-17	6.0200	6.0200	6.0200	6.0200	-17.534%	7	26	+83.389%
2025-04-09	7.3000	7.3000	7.3000	7.3000	+30.357%	4	26	+51.233%
2025-04-08	5.6000	5.6000	5.6000	5.6000	-31.707%	1	26	+97.143%
2025-04-03	8.2000	8.2000	8.2000	8.2000	-23.579%	10	25	+34.634%
2025-03-27	10.7300	10.7300	10.7300	10.7300	-9.068%	1	19	+2.889%
2025-03-24	11.8000	11.8000	11.8000	11.8000	+5.357%	1	19	-6.441%
2025-03-20	11.2000	11.2000	11.2000	11.2000	+0.901%	1	18	-1.429%
2025-03-19	11.1000	11.1000	11.1000	11.1000	-7.884%	1	18	-0.541%
2025-03-18	12.0500	12.0500	12.0500	12.0500	-25.846%	1	18	-8.382%
2025-02-21	16.2500	16.2500	16.2500	16.2500	+0.619%	10	17	-32.062%
2025-01-16	16.1800	16.2900	16.1500	16.1500	-6.916%	10	17	-31.641%
2024-12-18	17.3500	17.3500	17.3500	17.3500	+7.099%	5	13	-36.369%
2024-12-16	15.9000	16.2000	15.9000	16.2000	+9.091%	2	3	-31.852%
2024-11-27	14.8500	14.8500	14.8500	14.8500	-15.864%	4	3	-25.657%
2024-11-26	17.5500	17.6500	17.5500	17.6500	-12.450%	2	3	-37.450%
2024-11-12	19.9100	20.1600	19.9100	20.1600	-3.771%	2	2	-45.238%
2024-10-21	20.9500	20.9500	20.9500	20.9500	-11.491%	1	1	-47.303%
2024-10-11	23.6700	23.6700	23.6700	23.6700	+0.809%	20	10	-53.359%
2024-10-09	23.4800	23.4800	23.4800	23.4800	0.000%	10	10	-52.981%