Dark

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

EOD

Jul 27, 2026

8.80-0.565%(-0.05)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.7100	8.9000	8.4000	8.8000	-0.565%	85	2,098	0.000%
2026-07-24	10.0700	10.0700	8.8000	8.8500	-17.598%	27	2,080	-0.565%
2026-07-23	11.8300	11.8300	10.2000	10.7400	-16.873%	5	2,083	-18.063%
2026-07-22	13.5500	13.5500	12.9200	12.9200	+3.360%	24	2,083	-31.889%
2026-07-21	12.5000	12.5000	12.5000	12.5000	+10.035%	1	2,079	-29.600%
2026-07-20	12.6000	12.6000	11.1000	11.3600	+0.088%	63	2,078	-22.535%
2026-07-17	10.0000	11.3500	10.0000	11.3500	-7.724%	31	2,105	-22.467%
2026-07-16	12.4000	12.4000	12.3000	12.3000	-16.610%	6	2,107	-28.455%
2026-07-15	14.8900	14.8900	13.5000	14.7500	-2.383%	10	2,106	-40.339%
2026-07-14	16.0800	16.0800	15.0000	15.1100	-7.584%	28	2,112	-41.760%
2026-07-13	17.8000	18.8900	16.1500	16.3500	-16.154%	177	2,114	-46.177%
2026-07-10	19.8000	20.0000	19.3500	19.5000	-7.583%	102	2,167	-54.872%
2026-07-09	20.6000	23.2000	20.6000	21.1000	+13.747%	258	2,189	-58.294%
2026-07-08	18.8000	19.4000	17.7000	18.5500	+1.644%	283	1,944	-52.561%
2026-07-07	18.0000	18.2500	17.3500	18.2500	-7.735%	25	2,101	-51.781%
2026-07-06	20.1700	20.1700	19.7000	19.7800	+24.559%	3	2,100	-55.511%
2026-07-02	18.7400	18.7400	14.7900	15.8800	-19.391%	412	2,202	-44.584%
2026-07-01	19.3500	19.8000	19.3500	19.7000	-1.055%	24	2,202	-55.330%
2026-06-30	20.7500	22.5000	19.9100	19.9100	-5.190%	120	2,193	-55.801%
2026-06-29	21.1000	22.4500	21.0000	21.0000	-20.152%	21	2,227	-58.095%
2026-06-26	29.0400	30.9400	26.2500	26.3000	-20.303%	51	2,222	-66.540%
2026-06-25	37.5000	37.5000	28.8500	33.0000	+20.879%	37	2,177	-73.333%
2026-06-24	27.9000	27.9000	27.0100	27.3000	-15.059%	17	2,181	-67.766%
2026-06-23	35.4500	35.6000	30.4500	32.1400	-24.198%	117	2,181	-72.620%
2026-06-22	45.0000	48.3000	42.4000	42.4000	-7.119%	102	2,180	-79.245%
2026-06-18	43.5000	45.6500	42.0400	45.6500	+15.220%	148	2,123	-80.723%
2026-06-17	39.3700	39.6200	37.7200	39.6200	-9.295%	17	2,123	-77.789%
2026-06-16	46.7900	47.2100	43.6800	43.6800	+4.874%	10	2,123	-79.853%
2026-06-15	40.8000	44.7800	40.8000	41.6500	+13.179%	21	2,119	-78.872%
2026-06-12	34.9000	38.3500	34.9000	36.8000	+17.949%	5	2,119	-76.087%
2026-06-11	31.0000	31.2000	31.0000	31.2000	+12.351%	3	2,119	-71.795%
2026-06-10	31.8500	31.8500	27.1000	27.7700	-10.994%	20	2,120	-68.311%
2026-06-09	40.7000	40.7000	28.8500	31.2000	-23.902%	130	2,121	-71.795%
2026-06-08	42.0000	43.3200	41.0000	41.0000	-7.782%	8	2,053	-78.537%
2026-06-05	51.0000	51.0000	44.4600	44.4600	-23.173%	12	2,049	-80.207%
2026-06-04	60.1000	60.1000	54.8000	57.8700	-7.036%	13	2,048	-84.794%
2026-06-03	57.2000	65.3900	53.3300	62.2500	+9.537%	43	2,039	-85.863%
2026-06-02	52.1000	58.0000	51.0200	56.8300	+20.148%	36	2,048	-84.515%
2026-06-01	50.9500	53.0000	46.5000	47.3000	-26.439%	235	2,045	-81.395%
2026-05-29	66.3400	69.5000	62.0700	64.3000	+11.226%	5	2,149	-86.314%
2026-05-28	57.8000	60.7700	57.5100	57.8100	+17.262%	15	2,150	-84.778%
2026-05-27	51.0000	51.0000	45.9000	49.3000	-21.447%	139	2,152	-82.150%
2026-05-26	53.2000	64.4000	52.2100	62.7600	+23.059%	129	2,121	-85.978%
2026-05-22	40.9000	55.0500	40.9000	51.0000	+50.000%	104	2,171	-82.745%
2026-05-21	30.6500	34.0000	30.6500	34.0000	+20.269%	16	2,227	-74.118%
2026-05-20	24.8000	29.1000	24.3500	28.2700	+9.744%	21	2,227	-68.872%
2026-05-19	22.3000	25.7600	22.3000	25.7600	-1.378%	253	1,963	-65.839%
2026-05-18	23.8500	26.1200	23.8500	26.1200	-7.079%	2	1,963	-66.309%
2026-05-15	25.9500	28.1100	25.9500	28.1100	+6.316%	6	1,963	-68.694%
2026-05-14	27.2000	27.6500	26.1000	26.4400	-18.016%	19	1,965	-66.717%
2026-05-13	29.6600	33.8000	29.6500	32.2500	+19.444%	13	1,966	-72.713%
2026-05-12	41.7100	41.7100	27.0000	27.0000	-42.590%	68	1,966	-67.407%
2026-05-11	49.8000	52.0900	46.0500	47.0300	+40.598%	131	1,966	-81.289%
2026-05-08	30.0000	38.2800	28.2000	33.4500	+44.368%	778	2,003	-73.692%
2026-05-07	15.5000	34.0500	15.5000	23.1700	+32.400%	59	1,238	-62.020%
2026-05-06	16.4500	18.2000	15.0000	17.5000	+29.630%	279	1,238	-49.714%
2026-05-05	10.8500	13.8000	10.8500	13.5000	+93.133%	9	1,344	-34.815%
2026-05-04	7.2500	7.5500	6.7900	6.9900	-20.568%	9	1,340	+25.894%
2026-05-01	8.0000	9.0600	7.4500	8.8000	-7.368%	132	1,335	0.000%
2026-04-30	7.0000	12.1100	6.0000	9.5000	+95.876%	234	1,335	-7.368%
2026-04-29	4.5000	4.8500	3.9600	4.8500	+28.989%	1,051	1,403	+81.443%
2026-04-28	3.5800	3.7600	3.5700	3.7600	-28.381%	170	394	+134.043%
2026-04-27	4.7600	5.2500	4.7600	5.2500	+54.412%	5	288	+67.619%
2026-04-24	2.6100	3.5700	2.6100	3.4000	+257.895%	5	284	+158.824%
2026-04-20	0.9500	0.9500	0.9500	0.9500	0.000%	10	281	+826.316%
2026-04-17	0.9500	0.9500	0.9500	0.9500	+31.944%	2	275	+826.316%
2026-04-07	0.7200	0.7200	0.7200	0.7200	+9.091%	1	274	+1,122.222%
2026-04-02	0.6500	0.6600	0.6500	0.6600	-20.482%	3	272	+1,233.333%
2026-03-23	0.9400	0.9400	0.8300	0.8300	-18.627%	45	272	+960.241%
2026-03-16	1.0200	1.0200	1.0200	1.0200	+2.000%	1	229	+762.745%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-26.471%	1	229	+780.000%
2026-03-10	1.5000	1.5000	1.2700	1.3600	-10.526%	5	229	+547.059%
2026-03-09	1.4000	1.6600	1.4000	1.5200	+46.154%	3	228	+478.947%
2026-03-06	1.5100	1.5100	1.0400	1.0400	-32.903%	2	229	+746.154%
2026-03-04	1.4500	1.5500	1.3600	1.5500	-6.627%	3	230	+467.742%
2026-03-02	1.4500	1.6600	1.4500	1.6600	+1.220%	2	230	+430.120%
2026-02-23	1.6400	1.6400	1.6400	1.6400	-15.897%	2	231	+436.585%
2026-02-19	1.9100	1.9500	1.8500	1.9500	-3.941%	12	231	+351.282%
2026-02-12	2.0300	2.0300	2.0300	2.0300	+2.010%	3	231	+333.498%
2026-02-10	1.8800	1.9900	1.8800	1.9900	-7.009%	3	231	+342.211%
2026-02-06	1.8500	2.1400	1.8500	2.1400	-4.036%	5	231	+311.215%
2026-02-05	1.0000	2.2300	1.0000	2.2300	-36.286%	16	231	+294.619%
2026-02-04	3.4800	3.5000	3.4800	3.5000	-5.914%	2	241	+151.429%
2026-01-30	3.7200	3.7200	3.7200	3.7200	-2.618%	1	241	+136.559%
2026-01-27	3.8200	3.8200	3.8200	3.8200	+0.526%	1	241	+130.366%
2026-01-26	3.8000	3.8000	3.8000	3.8000	-13.636%	4	241	+131.579%
2026-01-21	4.4000	4.4000	4.4000	4.4000	-21.986%	1	237	+100.000%
2026-01-16	5.1000	5.6400	5.1000	5.6400	+3.676%	18	234	+56.028%
2026-01-15	5.4400	5.4400	5.4400	5.4400	-46.139%	1	234	+61.765%
2026-01-06	10.0000	11.0500	10.0000	10.1000	+3.061%	12	233	-12.871%
2025-12-19	9.8000	9.8000	9.8000	9.8000	+6.061%	4	227	-10.204%
2025-12-18	9.2400	9.2400	9.2400	9.2400	-4.249%	1	227	-4.762%
2025-12-16	9.6500	9.7000	9.6000	9.6500	-8.962%	8	227	-8.808%
2025-12-11	10.6000	10.6000	10.6000	10.6000	-11.667%	2	220	-16.981%
2025-12-10	10.5000	12.0000	10.5000	12.0000	+29.032%	13	218	-26.667%
2025-12-08	9.3000	9.3000	9.3000	9.3000	+2.762%	10	218	-5.376%
2025-12-03	9.0500	9.0500	9.0500	9.0500	+14.412%	2	208	-2.762%
2025-12-02	7.9100	7.9100	7.9100	7.9100	+2.065%	1	207	+11.252%
2025-12-01	7.8500	7.8500	7.7500	7.7500	-23.267%	9	206	+13.548%
2025-11-17	10.1000	10.1000	10.1000	10.1000	-7.847%	1	206	-12.871%
2025-11-14	10.9600	10.9600	10.9600	10.9600	-13.360%	5	205	-19.708%
2025-11-13	12.6500	12.6500	12.6500	12.6500	-0.394%	1	210	-30.435%
2025-11-12	12.7000	12.7000	12.7000	12.7000	+17.593%	10	211	-30.709%
2025-11-10	10.8000	10.8000	10.8000	10.8000	+2.662%	4	221	-18.519%
2025-11-07	11.4000	11.4000	10.5200	10.5200	-12.040%	3	217	-16.350%
2025-11-06	11.8500	11.9600	11.8500	11.9600	-6.343%	5	216	-26.421%
2025-11-05	12.7700	12.7700	12.7700	12.7700	-13.833%	6	211	-31.088%
2025-10-31	14.9000	14.9000	14.8200	14.8200	+4.000%	2	211	-40.621%
2025-10-29	14.3500	14.3500	14.2500	14.2500	+1.064%	13	211	-38.246%
2025-10-28	14.5000	14.5000	13.7000	14.1000	-21.008%	13	204	-37.589%
2025-10-27	17.5000	24.2000	17.5000	17.8500	+111.243%	16	191	-50.700%
2025-10-24	8.5300	8.5300	8.3300	8.4500	+0.118%	14	191	+4.142%
2025-10-23	8.4400	8.4400	8.4400	8.4400	+5.500%	14	194	+4.265%
2025-10-20	7.9500	8.0000	7.9500	8.0000	+5.960%	54	180	+10.000%
2025-10-16	8.0000	8.0000	7.5500	7.5500	+3.425%	7	180	+16.556%
2025-10-15	7.2500	7.3000	7.2500	7.3000	+5.951%	2	184	+20.548%
2025-10-13	6.8900	6.8900	6.8900	6.8900	-21.257%	1	183	+27.721%
2025-10-07	8.7500	8.7500	8.7500	8.7500	+16.667%	5	178	+0.571%
2025-10-06	7.5000	7.5000	7.5000	7.5000	+5.634%	3	178	+17.333%
2025-09-30	7.1000	7.1000	7.1000	7.1000	+1.429%	1	175	+23.944%
2025-09-29	7.0000	7.0000	7.0000	7.0000	-14.110%	2	174	+25.714%
2025-09-25	9.1700	9.1700	8.1500	8.1500	-6.322%	4	172	+7.975%
2025-09-24	8.5500	8.7000	8.4600	8.7000	+8.750%	39	171	+1.149%
2025-09-22	7.9100	8.0000	7.9100	8.0000	+60.000%	56	179	+10.000%
2025-09-11	5.0000	5.0000	5.0000	5.0000	+12.360%	1	128	+76.000%
2025-09-10	4.4500	4.4500	4.4500	4.4500	-10.282%	1	128	+97.753%
2025-08-29	4.9300	4.9600	4.9300	4.9600	+8.534%	47	94	+77.419%
2025-08-19	4.5300	4.5700	4.5000	4.5700	+54.392%	7	94	+92.560%
2025-08-08	2.9800	2.9800	2.9600	2.9600	-2.632%	2	95	+197.297%
2025-08-05	3.0400	3.0400	3.0400	3.0400	-14.124%	3	93	+189.474%
2025-08-04	3.5400	3.5400	3.5400	3.5400	-1.117%	1	93	+148.588%
2025-07-31	3.8500	3.8500	3.5800	3.5800	-42.258%	2	93	+145.810%
2025-07-30	6.2000	6.2000	6.2000	6.2000	-4.321%	1	92	+41.935%
2025-07-29	6.2000	6.4800	6.2000	6.4800	+30.382%	3	92	+35.802%
2025-07-17	4.9700	4.9700	4.9700	4.9700	-11.250%	1	92	+77.062%
2025-07-15	5.6000	5.6000	5.6000	5.6000	-17.037%	1	92	+57.143%
2025-07-09	6.4000	6.7500	6.4000	6.7500	-0.295%	56	92	+30.370%
2025-06-30	6.7700	6.7700	6.7700	6.7700	+4.154%	1	40	+29.985%
2025-06-24	6.2000	6.5000	6.2000	6.5000	-16.880%	2	40	+35.385%
2025-06-10	7.8200	7.8200	7.8200	7.8200	+10.141%	1	40	+12.532%
2025-06-09	7.1000	7.1000	7.1000	7.1000	+29.562%	1	40	+23.944%
2025-05-29	5.4800	5.4800	5.4800	5.4800	+11.609%	1	41	+60.584%
2025-05-23	4.9200	4.9200	4.9100	4.9100	-19.508%	26	33	+79.226%
2025-05-22	6.1000	6.1000	6.1000	6.1000	-8.271%	1	33	+44.262%
2025-05-14	6.6500	6.6500	6.6500	6.6500	+26.667%	5	33	+32.331%
2025-05-08	5.2500	5.2500	5.2500	5.2500	+19.318%	5	33	+67.619%
2025-05-05	4.2500	4.4000	4.2500	4.4000	+9.181%	2	29	+100.000%
2025-05-02	4.0300	4.0300	4.0300	4.0300	+15.805%	2	30	+118.362%
2025-05-01	3.5000	3.5000	3.4800	3.4800	-44.762%	3	29	+152.874%
2025-04-25	6.3000	6.3000	6.3000	6.3000	+0.800%	2	28	+39.683%
2025-04-24	6.1500	6.2500	6.1500	6.2500	+27.812%	2	28	+40.800%
2025-04-17	4.8900	4.8900	4.8900	4.8900	-12.679%	1	30	+79.959%
2025-04-16	5.6000	5.6000	5.6000	5.6000	+17.400%	1	30	+57.143%
2025-04-11	5.4400	5.4400	4.7700	4.7700	-11.667%	328	30	+84.486%
2025-04-10	5.0500	5.4000	5.0500	5.4000	-14.286%	7	194	+62.963%
2025-04-09	6.3000	6.3000	6.3000	6.3000	+67.553%	1	194	+39.683%
2025-04-08	4.6700	4.6800	3.0600	3.7600	-19.140%	168	194	+134.043%
2025-04-07	4.5500	4.6500	4.5500	4.6500	-13.889%	2	28	+89.247%
2025-04-03	5.4000	5.4000	5.4000	5.4000	-39.121%	1	29	+62.963%
2025-03-28	8.8700	8.8700	8.8700	8.8700	-36.868%	2	28	-0.789%
2025-02-06	14.0500	14.0500	14.0500	14.0500	-14.381%	3	28	-37.367%
2025-02-05	16.4100	16.4100	16.4100	16.4100	+16.383%	1	28	-46.374%
2025-01-17	14.1000	14.1000	14.1000	14.1000	-0.142%	2	28	-37.589%
2025-01-16	14.2200	14.4500	14.0800	14.1200	-2.955%	28	28	-37.677%
2025-01-06	14.5500	14.5500	14.5500	14.5500	+8.582%	6	20	-39.519%
2025-01-03	13.4000	13.4000	13.4000	13.4000	+3.957%	16	20	-34.328%
2025-01-02	12.8900	12.8900	12.8900	12.8900	-11.103%	3	24	-31.730%
2024-12-16	14.5000	14.5000	14.5000	14.5000	+3.350%	1	23	-39.310%
2024-12-13	14.5300	14.5300	14.0300	14.0300	-16.389%	4	23	-37.277%
2024-12-05	16.8500	16.8500	16.7800	16.7800	+3.135%	2	23	-47.557%
2024-12-04	16.2700	16.2700	16.2700	16.2700	+4.968%	1	24	-45.913%
2024-11-26	15.5000	15.5000	15.5000	15.5000	+12.727%	4	23	-43.226%
2024-11-22	13.7500	13.7500	13.7500	13.7500	-2.135%	2	19	-36.000%
2024-11-20	14.0500	14.0500	14.0500	14.0500	-36.512%	4	19	-37.367%
2024-11-07	22.1300	22.1300	22.1300	22.1300	+17.090%	1	16	-60.235%
2024-11-01	18.9000	18.9000	18.9000	18.9000	-10.427%	2	17	-53.439%
2024-10-09	21.1000	21.1000	21.1000	21.1000	+0.957%	10	16	-58.294%
2024-10-02	20.9100	20.9100	20.9000	20.9000	-3.330%	6	16	-57.895%
2024-09-26	20.8500	21.6200	20.8500	21.6200	+4.951%	11	12	-59.297%
2024-09-16	20.6000	20.6000	20.6000	20.6000	0.000%	6	6	-57.282%