Dark

QCOM20261218C230
QCOM Dec 18 2026 230.00 Call (QCOM261218C00230000)
option OPRA

EOD

Sep 10, 2026

5.30+22.402%(+0.97)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.3000	5.9500	3.6500	5.3000	+22.402%	34	2,181	0.000%
2026-09-09	4.2000	4.9800	4.2000	4.3300	+8.250%	213	2,183	+22.402%
2026-09-08	3.1000	5.0000	3.1000	4.0000	+44.404%	47	2,042	+32.500%
2026-09-04	2.9700	2.9700	2.7700	2.7700	+0.362%	15	2,020	+91.336%
2026-09-03	2.7200	2.7600	2.7200	2.7600	-8.000%	2	2,020	+92.029%
2026-09-02	2.4600	3.0100	2.4600	3.0000	+12.782%	14	2,020	+76.667%
2026-09-01	2.4000	2.6600	2.4000	2.6600	-16.875%	10	2,018	+99.248%
2026-08-31	3.0000	3.2700	3.0000	3.2000	+32.231%	44	2,027	+65.625%
2026-08-28	2.4500	2.5200	2.3500	2.4200	-11.679%	53	2,022	+119.008%
2026-08-27	2.6300	2.7400	2.4500	2.7400	+7.874%	10	2,042	+93.431%
2026-08-26	2.5000	2.6500	2.4300	2.5400	+2.419%	14	2,044	+108.661%
2026-08-25	2.4700	2.4800	2.4700	2.4800	+7.826%	2	2,032	+113.710%
2026-08-24	2.3000	2.3000	2.3000	2.3000	-16.667%	1	2,032	+130.435%
2026-08-21	2.8000	2.8000	2.7300	2.7600	-13.750%	8	2,031	+92.029%
2026-08-19	3.2000	3.2000	3.2000	3.2000	+10.345%	50	2,034	+65.625%
2026-08-18	2.8000	2.9000	2.8000	2.9000	-17.143%	3	1,986	+82.759%
2026-08-17	3.7800	3.7800	3.5000	3.5000	-12.500%	5	1,985	+51.429%
2026-08-14	4.6000	4.6000	4.0000	4.0000	-10.112%	29	1,984	+32.500%
2026-08-13	4.3800	4.7300	4.3800	4.4500	+5.952%	8	2,002	+19.101%
2026-08-12	4.3400	4.4000	4.0500	4.2000	-1.176%	22	1,999	+26.190%
2026-08-11	5.0500	5.0500	4.2500	4.2500	-16.992%	6	1,979	+24.706%
2026-08-10	6.1000	6.1000	5.1200	5.1200	-11.724%	22	1,977	+3.516%
2026-08-07	5.8000	5.8000	5.8000	5.8000	+3.943%	1	1,977	-8.621%
2026-08-06	5.5800	5.5800	5.5800	5.5800	+2.385%	7	1,978	-5.018%
2026-08-05	6.5000	6.5000	5.2500	5.4500	-22.143%	29	1,971	-2.752%
2026-08-04	6.1500	7.0000	6.1500	7.0000	+89.189%	73	1,974	-24.286%
2026-08-03	2.9000	3.7000	2.9000	3.7000	0.000%	12	1,962	+43.243%
2026-07-31	3.6500	3.7000	3.3500	3.7000	-2.632%	17	1,959	+43.243%
2026-07-30	3.6000	3.9000	3.6000	3.8000	-36.667%	5	1,958	+39.474%
2026-07-29	6.5000	7.3500	6.0000	6.0000	-21.977%	345	1,960	-11.667%
2026-07-28	8.0000	8.3500	7.6900	7.6900	-12.614%	16	2,095	-31.079%
2026-07-27	8.7100	8.9000	8.4000	8.8000	-0.565%	85	2,098	-39.773%
2026-07-24	10.0700	10.0700	8.8000	8.8500	-17.598%	27	2,080	-40.113%
2026-07-23	11.8300	11.8300	10.2000	10.7400	-16.873%	5	2,083	-50.652%
2026-07-22	13.5500	13.5500	12.9200	12.9200	+3.360%	24	2,083	-58.978%
2026-07-21	12.5000	12.5000	12.5000	12.5000	+10.035%	1	2,079	-57.600%
2026-07-20	12.6000	12.6000	11.1000	11.3600	+0.088%	63	2,078	-53.345%
2026-07-17	10.0000	11.3500	10.0000	11.3500	-7.724%	31	2,105	-53.304%
2026-07-16	12.4000	12.4000	12.3000	12.3000	-16.610%	6	2,107	-56.911%
2026-07-15	14.8900	14.8900	13.5000	14.7500	-2.383%	10	2,106	-64.068%
2026-07-14	16.0800	16.0800	15.0000	15.1100	-7.584%	28	2,112	-64.924%
2026-07-13	17.8000	18.8900	16.1500	16.3500	-16.154%	177	2,114	-67.584%
2026-07-10	19.8000	20.0000	19.3500	19.5000	-7.583%	102	2,167	-72.821%
2026-07-09	20.6000	23.2000	20.6000	21.1000	+13.747%	258	2,189	-74.882%
2026-07-08	18.8000	19.4000	17.7000	18.5500	+1.644%	283	1,944	-71.429%
2026-07-07	18.0000	18.2500	17.3500	18.2500	-7.735%	25	2,101	-70.959%
2026-07-06	20.1700	20.1700	19.7000	19.7800	+24.559%	3	2,100	-73.205%
2026-07-02	18.7400	18.7400	14.7900	15.8800	-19.391%	412	2,202	-66.625%
2026-07-01	19.3500	19.8000	19.3500	19.7000	-1.055%	24	2,202	-73.096%
2026-06-30	20.7500	22.5000	19.9100	19.9100	-5.190%	120	2,193	-73.380%
2026-06-29	21.1000	22.4500	21.0000	21.0000	-20.152%	21	2,227	-74.762%
2026-06-26	29.0400	30.9400	26.2500	26.3000	-20.303%	51	2,222	-79.848%
2026-06-25	37.5000	37.5000	28.8500	33.0000	+20.879%	37	2,177	-83.939%
2026-06-24	27.9000	27.9000	27.0100	27.3000	-15.059%	17	2,181	-80.586%
2026-06-23	35.4500	35.6000	30.4500	32.1400	-24.198%	117	2,181	-83.510%
2026-06-22	45.0000	48.3000	42.4000	42.4000	-7.119%	102	2,180	-87.500%
2026-06-18	43.5000	45.6500	42.0400	45.6500	+15.220%	148	2,123	-88.390%
2026-06-17	39.3700	39.6200	37.7200	39.6200	-9.295%	17	2,123	-86.623%
2026-06-16	46.7900	47.2100	43.6800	43.6800	+4.874%	10	2,123	-87.866%
2026-06-15	40.8000	44.7800	40.8000	41.6500	+13.179%	21	2,119	-87.275%
2026-06-12	34.9000	38.3500	34.9000	36.8000	+17.949%	5	2,119	-85.598%
2026-06-11	31.0000	31.2000	31.0000	31.2000	+12.351%	3	2,119	-83.013%
2026-06-10	31.8500	31.8500	27.1000	27.7700	-10.994%	20	2,120	-80.915%
2026-06-09	40.7000	40.7000	28.8500	31.2000	-23.902%	130	2,121	-83.013%
2026-06-08	42.0000	43.3200	41.0000	41.0000	-7.782%	8	2,053	-87.073%
2026-06-05	51.0000	51.0000	44.4600	44.4600	-23.173%	12	2,049	-88.079%
2026-06-04	60.1000	60.1000	54.8000	57.8700	-7.036%	13	2,048	-90.842%
2026-06-03	57.2000	65.3900	53.3300	62.2500	+9.537%	43	2,039	-91.486%
2026-06-02	52.1000	58.0000	51.0200	56.8300	+20.148%	36	2,048	-90.674%
2026-06-01	50.9500	53.0000	46.5000	47.3000	-26.439%	235	2,045	-88.795%
2026-05-29	66.3400	69.5000	62.0700	64.3000	+11.226%	5	2,149	-91.757%
2026-05-28	57.8000	60.7700	57.5100	57.8100	+17.262%	15	2,150	-90.832%
2026-05-27	51.0000	51.0000	45.9000	49.3000	-21.447%	139	2,152	-89.249%
2026-05-26	53.2000	64.4000	52.2100	62.7600	+23.059%	129	2,121	-91.555%
2026-05-22	40.9000	55.0500	40.9000	51.0000	+50.000%	104	2,171	-89.608%
2026-05-21	30.6500	34.0000	30.6500	34.0000	+20.269%	16	2,227	-84.412%
2026-05-20	24.8000	29.1000	24.3500	28.2700	+9.744%	21	2,227	-81.252%
2026-05-19	22.3000	25.7600	22.3000	25.7600	-1.378%	253	1,963	-79.425%
2026-05-18	23.8500	26.1200	23.8500	26.1200	-7.079%	2	1,963	-79.709%
2026-05-15	25.9500	28.1100	25.9500	28.1100	+6.316%	6	1,963	-81.145%
2026-05-14	27.2000	27.6500	26.1000	26.4400	-18.016%	19	1,965	-79.955%
2026-05-13	29.6600	33.8000	29.6500	32.2500	+19.444%	13	1,966	-83.566%
2026-05-12	41.7100	41.7100	27.0000	27.0000	-42.590%	68	1,966	-80.370%
2026-05-11	49.8000	52.0900	46.0500	47.0300	+40.598%	131	1,966	-88.731%
2026-05-08	30.0000	38.2800	28.2000	33.4500	+44.368%	778	2,003	-84.155%
2026-05-07	15.5000	34.0500	15.5000	23.1700	+32.400%	59	1,238	-77.126%
2026-05-06	16.4500	18.2000	15.0000	17.5000	+29.630%	279	1,238	-69.714%
2026-05-05	10.8500	13.8000	10.8500	13.5000	+93.133%	9	1,344	-60.741%
2026-05-04	7.2500	7.5500	6.7900	6.9900	-20.568%	9	1,340	-24.177%
2026-05-01	8.0000	9.0600	7.4500	8.8000	-7.368%	132	1,335	-39.773%
2026-04-30	7.0000	12.1100	6.0000	9.5000	+95.876%	234	1,335	-44.211%
2026-04-29	4.5000	4.8500	3.9600	4.8500	+28.989%	1,051	1,403	+9.278%
2026-04-28	3.5800	3.7600	3.5700	3.7600	-28.381%	170	394	+40.957%
2026-04-27	4.7600	5.2500	4.7600	5.2500	+54.412%	5	288	+0.952%
2026-04-24	2.6100	3.5700	2.6100	3.4000	+257.895%	5	284	+55.882%
2026-04-20	0.9500	0.9500	0.9500	0.9500	0.000%	10	281	+457.895%
2026-04-17	0.9500	0.9500	0.9500	0.9500	+31.944%	2	275	+457.895%
2026-04-07	0.7200	0.7200	0.7200	0.7200	+9.091%	1	274	+636.111%
2026-04-02	0.6500	0.6600	0.6500	0.6600	-20.482%	3	272	+703.030%
2026-03-23	0.9400	0.9400	0.8300	0.8300	-18.627%	45	272	+538.554%
2026-03-16	1.0200	1.0200	1.0200	1.0200	+2.000%	1	229	+419.608%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-26.471%	1	229	+430.000%
2026-03-10	1.5000	1.5000	1.2700	1.3600	-10.526%	5	229	+289.706%
2026-03-09	1.4000	1.6600	1.4000	1.5200	+46.154%	3	228	+248.684%
2026-03-06	1.5100	1.5100	1.0400	1.0400	-32.903%	2	229	+409.615%
2026-03-04	1.4500	1.5500	1.3600	1.5500	-6.627%	3	230	+241.935%
2026-03-02	1.4500	1.6600	1.4500	1.6600	+1.220%	2	230	+219.277%
2026-02-23	1.6400	1.6400	1.6400	1.6400	-15.897%	2	231	+223.171%
2026-02-19	1.9100	1.9500	1.8500	1.9500	-3.941%	12	231	+171.795%
2026-02-12	2.0300	2.0300	2.0300	2.0300	+2.010%	3	231	+161.084%
2026-02-10	1.8800	1.9900	1.8800	1.9900	-7.009%	3	231	+166.332%
2026-02-06	1.8500	2.1400	1.8500	2.1400	-4.036%	5	231	+147.664%
2026-02-05	1.0000	2.2300	1.0000	2.2300	-36.286%	16	231	+137.668%
2026-02-04	3.4800	3.5000	3.4800	3.5000	-5.914%	2	241	+51.429%
2026-01-30	3.7200	3.7200	3.7200	3.7200	-2.618%	1	241	+42.473%
2026-01-27	3.8200	3.8200	3.8200	3.8200	+0.526%	1	241	+38.743%
2026-01-26	3.8000	3.8000	3.8000	3.8000	-13.636%	4	241	+39.474%
2026-01-21	4.4000	4.4000	4.4000	4.4000	-21.986%	1	237	+20.455%
2026-01-16	5.1000	5.6400	5.1000	5.6400	+3.676%	18	234	-6.028%
2026-01-15	5.4400	5.4400	5.4400	5.4400	-46.139%	1	234	-2.574%
2026-01-06	10.0000	11.0500	10.0000	10.1000	+3.061%	12	233	-47.525%
2025-12-19	9.8000	9.8000	9.8000	9.8000	+6.061%	4	227	-45.918%
2025-12-18	9.2400	9.2400	9.2400	9.2400	-4.249%	1	227	-42.641%
2025-12-16	9.6500	9.7000	9.6000	9.6500	-8.962%	8	227	-45.078%
2025-12-11	10.6000	10.6000	10.6000	10.6000	-11.667%	2	220	-50.000%
2025-12-10	10.5000	12.0000	10.5000	12.0000	+29.032%	13	218	-55.833%
2025-12-08	9.3000	9.3000	9.3000	9.3000	+2.762%	10	218	-43.011%
2025-12-03	9.0500	9.0500	9.0500	9.0500	+14.412%	2	208	-41.436%
2025-12-02	7.9100	7.9100	7.9100	7.9100	+2.065%	1	207	-32.996%
2025-12-01	7.8500	7.8500	7.7500	7.7500	-23.267%	9	206	-31.613%
2025-11-17	10.1000	10.1000	10.1000	10.1000	-7.847%	1	206	-47.525%
2025-11-14	10.9600	10.9600	10.9600	10.9600	-13.360%	5	205	-51.642%
2025-11-13	12.6500	12.6500	12.6500	12.6500	-0.394%	1	210	-58.103%
2025-11-12	12.7000	12.7000	12.7000	12.7000	+17.593%	10	211	-58.268%
2025-11-10	10.8000	10.8000	10.8000	10.8000	+2.662%	4	221	-50.926%
2025-11-07	11.4000	11.4000	10.5200	10.5200	-12.040%	3	217	-49.620%
2025-11-06	11.8500	11.9600	11.8500	11.9600	-6.343%	5	216	-55.686%
2025-11-05	12.7700	12.7700	12.7700	12.7700	-13.833%	6	211	-58.496%
2025-10-31	14.9000	14.9000	14.8200	14.8200	+4.000%	2	211	-64.238%
2025-10-29	14.3500	14.3500	14.2500	14.2500	+1.064%	13	211	-62.807%
2025-10-28	14.5000	14.5000	13.7000	14.1000	-21.008%	13	204	-62.411%
2025-10-27	17.5000	24.2000	17.5000	17.8500	+111.243%	16	191	-70.308%
2025-10-24	8.5300	8.5300	8.3300	8.4500	+0.118%	14	191	-37.278%
2025-10-23	8.4400	8.4400	8.4400	8.4400	+5.500%	14	194	-37.204%
2025-10-20	7.9500	8.0000	7.9500	8.0000	+5.960%	54	180	-33.750%
2025-10-16	8.0000	8.0000	7.5500	7.5500	+3.425%	7	180	-29.801%
2025-10-15	7.2500	7.3000	7.2500	7.3000	+5.951%	2	184	-27.397%
2025-10-13	6.8900	6.8900	6.8900	6.8900	-21.257%	1	183	-23.077%
2025-10-07	8.7500	8.7500	8.7500	8.7500	+16.667%	5	178	-39.429%
2025-10-06	7.5000	7.5000	7.5000	7.5000	+5.634%	3	178	-29.333%
2025-09-30	7.1000	7.1000	7.1000	7.1000	+1.429%	1	175	-25.352%
2025-09-29	7.0000	7.0000	7.0000	7.0000	-14.110%	2	174	-24.286%
2025-09-25	9.1700	9.1700	8.1500	8.1500	-6.322%	4	172	-34.969%
2025-09-24	8.5500	8.7000	8.4600	8.7000	+8.750%	39	171	-39.080%
2025-09-22	7.9100	8.0000	7.9100	8.0000	+60.000%	56	179	-33.750%
2025-09-11	5.0000	5.0000	5.0000	5.0000	+12.360%	1	128	+6.000%
2025-09-10	4.4500	4.4500	4.4500	4.4500	-10.282%	1	128	+19.101%
2025-08-29	4.9300	4.9600	4.9300	4.9600	+8.534%	47	94	+6.855%
2025-08-19	4.5300	4.5700	4.5000	4.5700	+54.392%	7	94	+15.974%
2025-08-08	2.9800	2.9800	2.9600	2.9600	-2.632%	2	95	+79.054%
2025-08-05	3.0400	3.0400	3.0400	3.0400	-14.124%	3	93	+74.342%
2025-08-04	3.5400	3.5400	3.5400	3.5400	-1.117%	1	93	+49.718%
2025-07-31	3.8500	3.8500	3.5800	3.5800	-42.258%	2	93	+48.045%
2025-07-30	6.2000	6.2000	6.2000	6.2000	-4.321%	1	92	-14.516%
2025-07-29	6.2000	6.4800	6.2000	6.4800	+30.382%	3	92	-18.210%
2025-07-17	4.9700	4.9700	4.9700	4.9700	-11.250%	1	92	+6.640%
2025-07-15	5.6000	5.6000	5.6000	5.6000	-17.037%	1	92	-5.357%
2025-07-09	6.4000	6.7500	6.4000	6.7500	-0.295%	56	92	-21.481%
2025-06-30	6.7700	6.7700	6.7700	6.7700	+4.154%	1	40	-21.713%
2025-06-24	6.2000	6.5000	6.2000	6.5000	-16.880%	2	40	-18.462%
2025-06-10	7.8200	7.8200	7.8200	7.8200	+10.141%	1	40	-32.225%
2025-06-09	7.1000	7.1000	7.1000	7.1000	+29.562%	1	40	-25.352%
2025-05-29	5.4800	5.4800	5.4800	5.4800	+11.609%	1	41	-3.285%
2025-05-23	4.9200	4.9200	4.9100	4.9100	-19.508%	26	33	+7.943%
2025-05-22	6.1000	6.1000	6.1000	6.1000	-8.271%	1	33	-13.115%
2025-05-14	6.6500	6.6500	6.6500	6.6500	+26.667%	5	33	-20.301%
2025-05-08	5.2500	5.2500	5.2500	5.2500	+19.318%	5	33	+0.952%
2025-05-05	4.2500	4.4000	4.2500	4.4000	+9.181%	2	29	+20.455%
2025-05-02	4.0300	4.0300	4.0300	4.0300	+15.805%	2	30	+31.514%
2025-05-01	3.5000	3.5000	3.4800	3.4800	-44.762%	3	29	+52.299%
2025-04-25	6.3000	6.3000	6.3000	6.3000	+0.800%	2	28	-15.873%
2025-04-24	6.1500	6.2500	6.1500	6.2500	+27.812%	2	28	-15.200%
2025-04-17	4.8900	4.8900	4.8900	4.8900	-12.679%	1	30	+8.384%
2025-04-16	5.6000	5.6000	5.6000	5.6000	+17.400%	1	30	-5.357%
2025-04-11	5.4400	5.4400	4.7700	4.7700	-11.667%	328	30	+11.111%
2025-04-10	5.0500	5.4000	5.0500	5.4000	-14.286%	7	194	-1.852%
2025-04-09	6.3000	6.3000	6.3000	6.3000	+67.553%	1	194	-15.873%
2025-04-08	4.6700	4.6800	3.0600	3.7600	-19.140%	168	194	+40.957%
2025-04-07	4.5500	4.6500	4.5500	4.6500	-13.889%	2	28	+13.978%
2025-04-03	5.4000	5.4000	5.4000	5.4000	-39.121%	1	29	-1.852%
2025-03-28	8.8700	8.8700	8.8700	8.8700	-36.868%	2	28	-40.248%
2025-02-06	14.0500	14.0500	14.0500	14.0500	-14.381%	3	28	-62.278%
2025-02-05	16.4100	16.4100	16.4100	16.4100	+16.383%	1	28	-67.703%
2025-01-17	14.1000	14.1000	14.1000	14.1000	-0.142%	2	28	-62.411%
2025-01-16	14.2200	14.4500	14.0800	14.1200	-2.955%	28	28	-62.465%
2025-01-06	14.5500	14.5500	14.5500	14.5500	+8.582%	6	20	-63.574%
2025-01-03	13.4000	13.4000	13.4000	13.4000	+3.957%	16	20	-60.448%
2025-01-02	12.8900	12.8900	12.8900	12.8900	-11.103%	3	24	-58.883%
2024-12-16	14.5000	14.5000	14.5000	14.5000	+3.350%	1	23	-63.448%
2024-12-13	14.5300	14.5300	14.0300	14.0300	-16.389%	4	23	-62.224%
2024-12-05	16.8500	16.8500	16.7800	16.7800	+3.135%	2	23	-68.415%
2024-12-04	16.2700	16.2700	16.2700	16.2700	+4.968%	1	24	-67.425%
2024-11-26	15.5000	15.5000	15.5000	15.5000	+12.727%	4	23	-65.806%
2024-11-22	13.7500	13.7500	13.7500	13.7500	-2.135%	2	19	-61.455%
2024-11-20	14.0500	14.0500	14.0500	14.0500	-36.512%	4	19	-62.278%
2024-11-07	22.1300	22.1300	22.1300	22.1300	+17.090%	1	16	-76.051%
2024-11-01	18.9000	18.9000	18.9000	18.9000	-10.427%	2	17	-71.958%
2024-10-09	21.1000	21.1000	21.1000	21.1000	+0.957%	10	16	-74.882%
2024-10-02	20.9100	20.9100	20.9000	20.9000	-3.330%	6	16	-74.641%
2024-09-26	20.8500	21.6200	20.8500	21.6200	+4.951%	11	12	-75.486%
2024-09-16	20.6000	20.6000	20.6000	20.6000	0.000%	6	6	-74.272%