Dark

QCOM20261218C240
QCOM Dec 18 2026 240.00 Call (QCOM261218C00240000)
option OPRA

EOD

Sep 10, 2026

4.10+13.889%(+0.50)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.3000	4.1700	2.6500	4.1000	+13.889%	37	1,055	0.000%
2026-09-09	4.0000	4.2500	3.4500	3.6000	+14.286%	22	1,040	+13.889%
2026-09-08	3.1500	5.1000	3.1500	3.1500	+41.256%	53	1,038	+30.159%
2026-09-04	2.1000	2.3000	2.1000	2.2300	-0.889%	7	1,038	+83.857%
2026-09-03	1.9500	2.3000	1.9500	2.2500	-6.250%	9	1,038	+82.222%
2026-09-02	1.9400	2.4000	1.9400	2.4000	+17.073%	46	1,036	+70.833%
2026-09-01	1.9000	2.0500	1.7500	2.0500	-19.608%	12	1,045	+100.000%
2026-08-31	2.2000	2.5500	2.2000	2.5500	+38.587%	24	1,043	+60.784%
2026-08-28	2.0000	2.0000	1.8400	1.8400	-10.244%	14	1,043	+122.826%
2026-08-27	2.0000	2.1700	2.0000	2.0500	+2.500%	15	1,048	+100.000%
2026-08-26	2.0000	2.0000	1.8500	2.0000	+8.108%	26	1,048	+105.000%
2026-08-25	1.9200	2.0000	1.8500	1.8500	-1.070%	7	1,033	+121.622%
2026-08-24	1.8000	1.9700	1.7500	1.8700	-8.780%	9	1,028	+119.251%
2026-08-21	2.2000	2.2000	2.0500	2.0500	-2.381%	2	1,025	+100.000%
2026-08-20	2.5500	2.7000	2.1000	2.1000	-16.000%	15	1,025	+95.238%
2026-08-19	2.9000	3.1000	2.5000	2.5000	+1.215%	7	1,025	+64.000%
2026-08-18	2.3500	2.4700	2.1000	2.4700	-6.792%	5	1,023	+65.992%
2026-08-17	2.9500	2.9500	2.6500	2.6500	-18.462%	12	1,022	+54.717%
2026-08-14	3.7200	3.7200	3.1900	3.2500	-13.333%	11	1,029	+26.154%
2026-08-13	3.5000	3.8500	3.5000	3.7500	+11.940%	60	1,026	+9.333%
2026-08-12	3.6500	3.6500	3.0500	3.3500	-2.899%	19	1,013	+22.388%
2026-08-11	4.0200	4.2000	3.4500	3.4500	-17.857%	20	1,015	+18.841%
2026-08-10	4.4000	4.4500	4.2000	4.2000	-20.755%	22	1,003	-2.381%
2026-08-07	5.0000	5.3000	5.0000	5.3000	+19.101%	8	992	-22.642%
2026-08-06	4.1500	4.4500	4.1500	4.4500	0.000%	2	998	-7.865%
2026-08-05	5.1500	5.2500	4.3900	4.4500	-23.932%	8	996	-7.865%
2026-08-04	4.1000	5.9000	4.1000	5.8500	+80.000%	63	994	-29.915%
2026-08-03	2.6000	3.2500	2.6000	3.2500	+4.839%	26	961	+26.154%
2026-07-31	3.0400	3.1000	2.9100	3.1000	-4.321%	18	970	+32.258%
2026-07-30	3.1500	3.5500	3.0100	3.2400	-35.200%	7	960	+26.543%
2026-07-29	5.8200	5.8200	5.0000	5.0000	-24.925%	11	960	-18.000%
2026-07-28	6.8000	6.8000	6.6600	6.6600	-12.368%	2	952	-38.438%
2026-07-27	7.3000	7.6000	7.3000	7.6000	+0.662%	3	954	-46.053%
2026-07-24	7.8000	8.1500	7.5500	7.5500	-13.911%	8	954	-45.695%
2026-07-23	8.6500	8.7700	8.6000	8.7700	-21.906%	4	952	-53.250%
2026-07-22	11.2300	11.2300	11.2300	11.2300	+9.561%	1	954	-63.491%
2026-07-21	10.0000	10.2500	10.0000	10.2500	+2.500%	11	954	-60.000%
2026-07-20	10.0000	10.1000	9.9500	10.0000	+3.627%	16	965	-59.000%
2026-07-17	8.8000	9.9000	8.3500	9.6500	-1.026%	35	967	-57.513%
2026-07-16	10.2400	10.2400	9.7500	9.7500	-22.000%	12	963	-57.949%
2026-07-15	12.6600	12.6600	12.5000	12.5000	-11.536%	4	975	-67.200%
2026-07-14	14.1300	14.1300	14.1300	14.1300	-13.578%	1	971	-70.984%
2026-07-13	16.3500	16.3500	16.3500	16.3500	-5.818%	2	970	-74.924%
2026-07-10	17.4500	17.6900	17.3600	17.3600	+1.224%	4	968	-76.382%
2026-07-08	15.8000	17.1500	15.8000	17.1500	+11.799%	12	971	-76.093%
2026-07-07	15.5000	15.8000	15.2000	15.3400	-12.593%	22	971	-73.272%
2026-07-06	17.9700	17.9700	17.5000	17.5500	+30.483%	3	978	-76.638%
2026-07-02	14.6500	14.6500	12.9500	13.4500	-30.202%	31	968	-69.517%
2026-07-01	18.1000	19.2700	17.3800	19.2700	+8.747%	17	968	-78.723%
2026-06-30	18.2200	18.8000	17.5000	17.7200	-8.424%	36	961	-76.862%
2026-06-29	20.0600	20.0600	19.0700	19.3500	-12.005%	24	957	-78.811%
2026-06-26	28.5500	28.5500	21.9900	21.9900	-32.025%	29	943	-81.355%
2026-06-25	33.1900	33.1900	26.9000	32.3500	+31.237%	13	940	-87.326%
2026-06-24	25.0000	25.0000	23.2500	24.6500	-14.111%	16	937	-83.367%
2026-06-23	29.4600	32.5500	28.2200	28.7000	-32.613%	144	929	-85.714%
2026-06-22	44.2500	44.2500	42.3000	42.5900	+21.686%	21	895	-90.373%
2026-06-17	35.8200	35.8200	35.0000	35.0000	-7.895%	3	891	-88.286%
2026-06-15	36.9000	38.0000	36.9000	38.0000	+10.369%	2	891	-89.211%
2026-06-12	31.5000	35.0000	31.5000	34.4300	+15.926%	13	891	-88.092%
2026-06-11	27.8500	29.7000	25.2500	29.7000	+17.531%	37	891	-86.195%
2026-06-10	26.1000	26.1000	25.2700	25.2700	-4.099%	3	891	-83.775%
2026-06-09	25.6000	26.3500	25.6000	26.3500	-32.436%	2	891	-84.440%
2026-06-05	44.7500	44.7500	39.0000	39.0000	-28.780%	3	892	-89.487%
2026-06-04	52.0000	54.7600	52.0000	54.7600	-5.732%	4	893	-92.513%
2026-06-03	52.0500	60.6500	52.0500	58.0900	+11.927%	57	892	-92.942%
2026-06-02	45.9000	54.0000	45.9000	51.9000	+20.000%	92	895	-92.100%
2026-06-01	49.3300	49.6500	43.2500	43.2500	-27.857%	197	908	-90.520%
2026-05-29	62.0000	65.0000	59.2000	59.9500	+8.468%	10	887	-93.161%
2026-05-28	53.6500	56.8700	53.3800	55.2700	+20.335%	537	880	-92.582%
2026-05-27	55.5000	55.5000	42.5000	45.9300	-22.073%	45	615	-91.073%
2026-05-26	50.0000	60.7500	49.5000	58.9400	+23.305%	66	625	-93.044%
2026-05-22	37.7000	50.1200	37.7000	47.8000	+62.034%	18	657	-91.423%
2026-05-21	27.6000	29.5000	24.0000	29.5000	+13.462%	47	652	-86.102%
2026-05-20	22.7000	26.0000	22.7000	26.0000	+17.914%	7	652	-84.231%
2026-05-19	19.9000	22.0500	19.7000	22.0500	-2.434%	18	599	-81.406%
2026-05-18	25.4000	25.4000	21.2000	22.6000	-8.871%	19	599	-81.858%
2026-05-15	23.5000	25.2000	23.5000	24.8000	+5.577%	23	599	-83.468%
2026-05-14	24.8000	24.9000	23.4900	23.4900	-21.700%	12	582	-82.546%
2026-05-13	29.2000	30.0000	29.2000	30.0000	+17.878%	5	572	-86.333%
2026-05-12	39.1200	39.1200	23.0500	25.4500	-39.934%	68	572	-83.890%
2026-05-11	43.9000	46.9400	40.6000	42.3700	+41.706%	210	572	-90.323%
2026-05-08	25.0000	35.0600	25.0000	29.9000	+46.569%	439	568	-86.288%
2026-05-07	17.8500	32.2000	17.6500	20.4000	+36.729%	64	525	-79.902%
2026-05-06	14.3500	15.6800	14.2000	14.9200	+29.177%	103	513	-72.520%
2026-05-05	6.9000	11.5500	6.9000	11.5500	+92.500%	11	468	-64.502%
2026-05-04	6.1500	6.2000	6.0000	6.0000	-17.241%	8	459	-31.667%
2026-05-01	6.6500	7.4200	6.6500	7.2500	-9.375%	98	426	-43.448%
2026-04-30	4.9500	10.4500	4.9500	8.0000	+99.005%	72	426	-48.750%
2026-04-29	3.1700	4.0300	3.1700	4.0200	+10.137%	27	414	+1.990%
2026-04-27	4.0000	5.0000	3.6500	3.6500	+28.975%	103	391	+12.329%
2026-04-24	2.8300	2.8300	2.8300	2.8300	+371.667%	5	308	+44.876%
2026-04-02	0.6100	0.6100	0.6000	0.6000	0.000%	3	306	+583.333%
2026-03-31	0.6000	0.6000	0.6000	0.6000	-52.381%	27	306	+583.333%
2026-03-04	1.2500	1.2600	1.1500	1.2600	-15.436%	14	315	+225.397%
2026-03-03	1.4900	1.4900	1.4900	1.4900	+4.196%	1	315	+175.168%
2026-03-02	1.2200	1.4300	1.2200	1.4300	+7.519%	2	316	+186.713%
2026-02-23	1.2300	1.3300	1.2200	1.3300	-12.500%	4	316	+208.271%
2026-02-19	1.5300	1.5300	1.5200	1.5200	-15.556%	10	315	+169.737%
2026-02-13	1.8000	1.8000	1.8000	1.8000	+37.405%	1	306	+127.778%
2026-02-12	1.7400	1.7400	1.3100	1.3100	-19.136%	10	306	+212.977%
2026-02-11	1.6200	1.6200	1.6200	1.6200	+8.725%	3	316	+153.086%
2026-02-06	1.4900	1.4900	1.4900	1.4900	-42.692%	2	319	+175.168%
2026-02-03	2.6000	2.6000	2.6000	2.6000	-11.565%	25	319	+57.692%
2026-01-30	2.7500	3.0500	2.7500	2.9400	-6.070%	5	310	+39.456%
2026-01-28	3.3600	3.3600	3.1300	3.1300	-3.096%	6	305	+30.990%
2026-01-27	3.2300	3.2300	3.2300	3.2300	-1.824%	1	299	+26.935%
2026-01-26	3.2900	3.2900	3.2900	3.2900	-12.267%	1	300	+24.620%
2026-01-20	3.7500	3.7500	3.7500	3.7500	-11.557%	5	301	+9.333%
2026-01-16	3.9900	4.2400	3.4000	4.2400	-53.913%	26	295	-3.302%
2026-01-06	7.7500	9.2000	7.7500	9.2000	+43.750%	3	295	-55.435%
2026-01-02	6.4000	6.4000	6.4000	6.4000	-13.279%	1	292	-35.938%
2025-12-18	7.3800	7.3800	7.3800	7.3800	-7.750%	1	292	-44.444%
2025-12-16	7.9500	8.0000	7.9500	8.0000	-15.789%	7	293	-48.750%
2025-12-12	10.0000	10.0000	9.5000	9.5000	+8.077%	6	288	-56.842%
2025-12-11	9.2000	9.2000	8.7900	8.7900	-1.347%	31	288	-53.356%
2025-12-10	8.9100	8.9100	8.9100	8.9100	+12.785%	1	288	-53.984%
2025-12-05	7.9000	7.9000	7.9000	7.9000	+17.735%	1	288	-48.101%
2025-12-01	6.7100	6.7100	6.7100	6.7100	-17.669%	5	288	-38.897%
2025-11-17	8.1000	8.1500	8.1000	8.1500	-22.010%	13	293	-49.693%
2025-11-13	10.4500	10.4500	10.4500	10.4500	-3.241%	9	280	-60.766%
2025-11-12	10.8000	10.8000	10.8000	10.8000	+16.757%	1	271	-62.037%
2025-11-10	9.2500	9.2500	9.2500	9.2500	+3.007%	5	270	-55.676%
2025-11-07	8.9800	8.9800	8.9800	8.9800	-26.574%	2	265	-54.343%
2025-11-05	11.4500	12.2300	11.4500	12.2300	-6.284%	2	264	-66.476%
2025-10-31	13.1700	13.2700	12.6900	13.0500	+13.974%	18	263	-68.582%
2025-10-29	12.1500	12.1500	11.4500	11.4500	-10.895%	6	262	-64.192%
2025-10-28	13.5600	13.5600	11.5800	12.8500	-13.176%	292	257	-68.093%
2025-10-27	15.6500	22.7900	14.8000	14.8000	+114.493%	300	64	-72.297%
2025-10-21	6.9000	6.9000	6.9000	6.9000	+2.222%	3	64	-40.580%
2025-10-20	6.6500	6.7500	6.6500	6.7500	+8.000%	13	61	-39.259%
2025-10-06	6.2500	6.2500	6.2500	6.2500	+60.256%	1	51	-34.400%
2025-08-27	3.9000	3.9000	3.9000	3.9000	+18.902%	1	51	+5.128%
2025-08-21	3.0900	3.2800	3.0900	3.2800	-6.286%	9	52	+25.000%
2025-08-13	3.5000	3.5000	3.5000	3.5000	+16.667%	3	47	+17.143%
2025-08-12	3.0000	3.0000	3.0000	3.0000	+26.582%	1	44	+36.667%
2025-08-11	2.3700	2.3700	2.3700	2.3700	+9.217%	1	45	+72.996%
2025-08-07	2.1700	2.1700	2.1700	2.1700	-21.091%	1	44	+88.940%
2025-07-31	2.7500	2.7500	2.7500	2.7500	-39.560%	1	43	+49.091%
2025-07-30	4.5500	4.5500	4.5500	4.5500	+15.190%	3	42	-9.890%
2025-07-14	3.9500	3.9500	3.9500	3.9500	-10.227%	2	39	+3.797%
2025-05-29	4.4000	4.4000	4.4000	4.4000	-22.124%	1	40	-6.818%
2025-05-21	5.4500	5.6500	5.4500	5.6500	+6.604%	2	41	-27.434%
2025-05-15	5.3000	5.3000	5.3000	5.3000	-3.285%	1	41	-22.642%
2025-05-14	5.4000	5.4800	5.4000	5.4800	+30.476%	9	40	-25.182%
2025-05-08	4.1000	4.2500	4.1000	4.2000	+20.000%	7	31	-2.381%
2025-05-02	3.3000	3.5000	3.3000	3.5000	-26.316%	4	26	+17.143%
2025-04-14	4.5000	4.7500	4.5000	4.7500	-8.654%	5	25	-13.684%
2025-04-11	4.4000	5.2000	4.4000	5.2000	+67.203%	4	24	-21.154%
2025-04-07	3.1100	3.1100	3.1100	3.1100	-23.775%	1	23	+31.833%
2025-04-04	4.3000	4.3000	4.0800	4.0800	-13.742%	4	23	+0.490%
2025-04-03	4.7300	4.7300	4.7300	4.7300	-27.786%	1	23	-13.319%
2025-04-01	6.5000	6.5500	6.4500	6.5500	-17.610%	3	22	-37.405%
2025-03-14	7.9500	7.9500	7.9500	7.9500	-15.873%	2	22	-48.428%
2025-02-25	9.4500	9.4500	9.4500	9.4500	-35.932%	1	22	-56.614%
2025-01-31	14.9500	15.1100	14.7500	14.7500	+19.433%	6	22	-72.203%
2025-01-16	12.3800	12.5600	12.2000	12.3500	-6.439%	28	22	-66.802%
2025-01-06	13.2000	13.2000	13.2000	13.2000	-2.727%	7	16	-68.939%
2024-12-09	13.4000	13.5700	13.4000	13.5700	+15.391%	2	21	-69.786%
2024-11-20	12.1500	12.2800	11.7600	11.7600	-20.541%	4	22	-65.136%
2024-11-14	14.8000	15.1500	14.8000	14.8000	-6.329%	5	21	-72.297%
2024-11-11	15.7700	15.8000	15.7700	15.8000	-23.338%	3	20	-74.051%
2024-10-14	20.0400	20.6200	19.8700	20.6100	+9.979%	4	17	-80.107%
2024-10-02	18.3600	18.7400	18.3600	18.7400	-0.584%	9	19	-78.122%
2024-09-26	18.8500	18.8500	18.8500	18.8500	+5.958%	10	17	-78.249%
2024-09-25	17.7900	17.7900	17.7900	17.7900	-7.584%	1	21	-76.953%
2024-09-24	19.2500	19.2500	19.2500	19.2500	-12.856%	10	20	-78.701%
2024-09-19	22.0900	22.0900	22.0900	22.0900	+20.381%	1	10	-81.440%
2024-09-16	17.8800	18.3500	17.8200	18.3500	0.000%	11	9	-77.657%