Dark

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

EOD

Jul 27, 2026

7.60+0.662%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.3000	7.6000	7.3000	7.6000	+0.662%	3	954	0.000%
2026-07-24	7.8000	8.1500	7.5500	7.5500	-13.911%	8	954	+0.662%
2026-07-23	8.6500	8.7700	8.6000	8.7700	-21.906%	4	952	-13.341%
2026-07-22	11.2300	11.2300	11.2300	11.2300	+9.561%	1	954	-32.324%
2026-07-21	10.0000	10.2500	10.0000	10.2500	+2.500%	11	954	-25.854%
2026-07-20	10.0000	10.1000	9.9500	10.0000	+3.627%	16	965	-24.000%
2026-07-17	8.8000	9.9000	8.3500	9.6500	-1.026%	35	967	-21.244%
2026-07-16	10.2400	10.2400	9.7500	9.7500	-22.000%	12	963	-22.051%
2026-07-15	12.6600	12.6600	12.5000	12.5000	-11.536%	4	975	-39.200%
2026-07-14	14.1300	14.1300	14.1300	14.1300	-13.578%	1	971	-46.214%
2026-07-13	16.3500	16.3500	16.3500	16.3500	-5.818%	2	970	-53.517%
2026-07-10	17.4500	17.6900	17.3600	17.3600	+1.224%	4	968	-56.221%
2026-07-08	15.8000	17.1500	15.8000	17.1500	+11.799%	12	971	-55.685%
2026-07-07	15.5000	15.8000	15.2000	15.3400	-12.593%	22	971	-50.456%
2026-07-06	17.9700	17.9700	17.5000	17.5500	+30.483%	3	978	-56.695%
2026-07-02	14.6500	14.6500	12.9500	13.4500	-30.202%	31	968	-43.494%
2026-07-01	18.1000	19.2700	17.3800	19.2700	+8.747%	17	968	-60.560%
2026-06-30	18.2200	18.8000	17.5000	17.7200	-8.424%	36	961	-57.111%
2026-06-29	20.0600	20.0600	19.0700	19.3500	-12.005%	24	957	-60.724%
2026-06-26	28.5500	28.5500	21.9900	21.9900	-32.025%	29	943	-65.439%
2026-06-25	33.1900	33.1900	26.9000	32.3500	+31.237%	13	940	-76.507%
2026-06-24	25.0000	25.0000	23.2500	24.6500	-14.111%	16	937	-69.168%
2026-06-23	29.4600	32.5500	28.2200	28.7000	-32.613%	144	929	-73.519%
2026-06-22	44.2500	44.2500	42.3000	42.5900	+21.686%	21	895	-82.155%
2026-06-17	35.8200	35.8200	35.0000	35.0000	-7.895%	3	891	-78.286%
2026-06-15	36.9000	38.0000	36.9000	38.0000	+10.369%	2	891	-80.000%
2026-06-12	31.5000	35.0000	31.5000	34.4300	+15.926%	13	891	-77.926%
2026-06-11	27.8500	29.7000	25.2500	29.7000	+17.531%	37	891	-74.411%
2026-06-10	26.1000	26.1000	25.2700	25.2700	-4.099%	3	891	-69.925%
2026-06-09	25.6000	26.3500	25.6000	26.3500	-32.436%	2	891	-71.157%
2026-06-05	44.7500	44.7500	39.0000	39.0000	-28.780%	3	892	-80.513%
2026-06-04	52.0000	54.7600	52.0000	54.7600	-5.732%	4	893	-86.121%
2026-06-03	52.0500	60.6500	52.0500	58.0900	+11.927%	57	892	-86.917%
2026-06-02	45.9000	54.0000	45.9000	51.9000	+20.000%	92	895	-85.356%
2026-06-01	49.3300	49.6500	43.2500	43.2500	-27.857%	197	908	-82.428%
2026-05-29	62.0000	65.0000	59.2000	59.9500	+8.468%	10	887	-87.323%
2026-05-28	53.6500	56.8700	53.3800	55.2700	+20.335%	537	880	-86.249%
2026-05-27	55.5000	55.5000	42.5000	45.9300	-22.073%	45	615	-83.453%
2026-05-26	50.0000	60.7500	49.5000	58.9400	+23.305%	66	625	-87.106%
2026-05-22	37.7000	50.1200	37.7000	47.8000	+62.034%	18	657	-84.100%
2026-05-21	27.6000	29.5000	24.0000	29.5000	+13.462%	47	652	-74.237%
2026-05-20	22.7000	26.0000	22.7000	26.0000	+17.914%	7	652	-70.769%
2026-05-19	19.9000	22.0500	19.7000	22.0500	-2.434%	18	599	-65.533%
2026-05-18	25.4000	25.4000	21.2000	22.6000	-8.871%	19	599	-66.372%
2026-05-15	23.5000	25.2000	23.5000	24.8000	+5.577%	23	599	-69.355%
2026-05-14	24.8000	24.9000	23.4900	23.4900	-21.700%	12	582	-67.646%
2026-05-13	29.2000	30.0000	29.2000	30.0000	+17.878%	5	572	-74.667%
2026-05-12	39.1200	39.1200	23.0500	25.4500	-39.934%	68	572	-70.138%
2026-05-11	43.9000	46.9400	40.6000	42.3700	+41.706%	210	572	-82.063%
2026-05-08	25.0000	35.0600	25.0000	29.9000	+46.569%	439	568	-74.582%
2026-05-07	17.8500	32.2000	17.6500	20.4000	+36.729%	64	525	-62.745%
2026-05-06	14.3500	15.6800	14.2000	14.9200	+29.177%	103	513	-49.062%
2026-05-05	6.9000	11.5500	6.9000	11.5500	+92.500%	11	468	-34.199%
2026-05-04	6.1500	6.2000	6.0000	6.0000	-17.241%	8	459	+26.667%
2026-05-01	6.6500	7.4200	6.6500	7.2500	-9.375%	98	426	+4.828%
2026-04-30	4.9500	10.4500	4.9500	8.0000	+99.005%	72	426	-5.000%
2026-04-29	3.1700	4.0300	3.1700	4.0200	+10.137%	27	414	+89.055%
2026-04-27	4.0000	5.0000	3.6500	3.6500	+28.975%	103	391	+108.219%
2026-04-24	2.8300	2.8300	2.8300	2.8300	+371.667%	5	308	+168.551%
2026-04-02	0.6100	0.6100	0.6000	0.6000	0.000%	3	306	+1,166.667%
2026-03-31	0.6000	0.6000	0.6000	0.6000	-52.381%	27	306	+1,166.667%
2026-03-04	1.2500	1.2600	1.1500	1.2600	-15.436%	14	315	+503.175%
2026-03-03	1.4900	1.4900	1.4900	1.4900	+4.196%	1	315	+410.067%
2026-03-02	1.2200	1.4300	1.2200	1.4300	+7.519%	2	316	+431.469%
2026-02-23	1.2300	1.3300	1.2200	1.3300	-12.500%	4	316	+471.429%
2026-02-19	1.5300	1.5300	1.5200	1.5200	-15.556%	10	315	+400.000%
2026-02-13	1.8000	1.8000	1.8000	1.8000	+37.405%	1	306	+322.222%
2026-02-12	1.7400	1.7400	1.3100	1.3100	-19.136%	10	306	+480.153%
2026-02-11	1.6200	1.6200	1.6200	1.6200	+8.725%	3	316	+369.136%
2026-02-06	1.4900	1.4900	1.4900	1.4900	-42.692%	2	319	+410.067%
2026-02-03	2.6000	2.6000	2.6000	2.6000	-11.565%	25	319	+192.308%
2026-01-30	2.7500	3.0500	2.7500	2.9400	-6.070%	5	310	+158.503%
2026-01-28	3.3600	3.3600	3.1300	3.1300	-3.096%	6	305	+142.812%
2026-01-27	3.2300	3.2300	3.2300	3.2300	-1.824%	1	299	+135.294%
2026-01-26	3.2900	3.2900	3.2900	3.2900	-12.267%	1	300	+131.003%
2026-01-20	3.7500	3.7500	3.7500	3.7500	-11.557%	5	301	+102.667%
2026-01-16	3.9900	4.2400	3.4000	4.2400	-53.913%	26	295	+79.245%
2026-01-06	7.7500	9.2000	7.7500	9.2000	+43.750%	3	295	-17.391%
2026-01-02	6.4000	6.4000	6.4000	6.4000	-13.279%	1	292	+18.750%
2025-12-18	7.3800	7.3800	7.3800	7.3800	-7.750%	1	292	+2.981%
2025-12-16	7.9500	8.0000	7.9500	8.0000	-15.789%	7	293	-5.000%
2025-12-12	10.0000	10.0000	9.5000	9.5000	+8.077%	6	288	-20.000%
2025-12-11	9.2000	9.2000	8.7900	8.7900	-1.347%	31	288	-13.538%
2025-12-10	8.9100	8.9100	8.9100	8.9100	+12.785%	1	288	-14.703%
2025-12-05	7.9000	7.9000	7.9000	7.9000	+17.735%	1	288	-3.797%
2025-12-01	6.7100	6.7100	6.7100	6.7100	-17.669%	5	288	+13.264%
2025-11-17	8.1000	8.1500	8.1000	8.1500	-22.010%	13	293	-6.748%
2025-11-13	10.4500	10.4500	10.4500	10.4500	-3.241%	9	280	-27.273%
2025-11-12	10.8000	10.8000	10.8000	10.8000	+16.757%	1	271	-29.630%
2025-11-10	9.2500	9.2500	9.2500	9.2500	+3.007%	5	270	-17.838%
2025-11-07	8.9800	8.9800	8.9800	8.9800	-26.574%	2	265	-15.367%
2025-11-05	11.4500	12.2300	11.4500	12.2300	-6.284%	2	264	-37.858%
2025-10-31	13.1700	13.2700	12.6900	13.0500	+13.974%	18	263	-41.762%
2025-10-29	12.1500	12.1500	11.4500	11.4500	-10.895%	6	262	-33.624%
2025-10-28	13.5600	13.5600	11.5800	12.8500	-13.176%	292	257	-40.856%
2025-10-27	15.6500	22.7900	14.8000	14.8000	+114.493%	300	64	-48.649%
2025-10-21	6.9000	6.9000	6.9000	6.9000	+2.222%	3	64	+10.145%
2025-10-20	6.6500	6.7500	6.6500	6.7500	+8.000%	13	61	+12.593%
2025-10-06	6.2500	6.2500	6.2500	6.2500	+60.256%	1	51	+21.600%
2025-08-27	3.9000	3.9000	3.9000	3.9000	+18.902%	1	51	+94.872%
2025-08-21	3.0900	3.2800	3.0900	3.2800	-6.286%	9	52	+131.707%
2025-08-13	3.5000	3.5000	3.5000	3.5000	+16.667%	3	47	+117.143%
2025-08-12	3.0000	3.0000	3.0000	3.0000	+26.582%	1	44	+153.333%
2025-08-11	2.3700	2.3700	2.3700	2.3700	+9.217%	1	45	+220.675%
2025-08-07	2.1700	2.1700	2.1700	2.1700	-21.091%	1	44	+250.230%
2025-07-31	2.7500	2.7500	2.7500	2.7500	-39.560%	1	43	+176.364%
2025-07-30	4.5500	4.5500	4.5500	4.5500	+15.190%	3	42	+67.033%
2025-07-14	3.9500	3.9500	3.9500	3.9500	-10.227%	2	39	+92.405%
2025-05-29	4.4000	4.4000	4.4000	4.4000	-22.124%	1	40	+72.727%
2025-05-21	5.4500	5.6500	5.4500	5.6500	+6.604%	2	41	+34.513%
2025-05-15	5.3000	5.3000	5.3000	5.3000	-3.285%	1	41	+43.396%
2025-05-14	5.4000	5.4800	5.4000	5.4800	+30.476%	9	40	+38.686%
2025-05-08	4.1000	4.2500	4.1000	4.2000	+20.000%	7	31	+80.952%
2025-05-02	3.3000	3.5000	3.3000	3.5000	-26.316%	4	26	+117.143%
2025-04-14	4.5000	4.7500	4.5000	4.7500	-8.654%	5	25	+60.000%
2025-04-11	4.4000	5.2000	4.4000	5.2000	+67.203%	4	24	+46.154%
2025-04-07	3.1100	3.1100	3.1100	3.1100	-23.775%	1	23	+144.373%
2025-04-04	4.3000	4.3000	4.0800	4.0800	-13.742%	4	23	+86.275%
2025-04-03	4.7300	4.7300	4.7300	4.7300	-27.786%	1	23	+60.677%
2025-04-01	6.5000	6.5500	6.4500	6.5500	-17.610%	3	22	+16.031%
2025-03-14	7.9500	7.9500	7.9500	7.9500	-15.873%	2	22	-4.403%
2025-02-25	9.4500	9.4500	9.4500	9.4500	-35.932%	1	22	-19.577%
2025-01-31	14.9500	15.1100	14.7500	14.7500	+19.433%	6	22	-48.475%
2025-01-16	12.3800	12.5600	12.2000	12.3500	-6.439%	28	22	-38.462%
2025-01-06	13.2000	13.2000	13.2000	13.2000	-2.727%	7	16	-42.424%
2024-12-09	13.4000	13.5700	13.4000	13.5700	+15.391%	2	21	-43.994%
2024-11-20	12.1500	12.2800	11.7600	11.7600	-20.541%	4	22	-35.374%
2024-11-14	14.8000	15.1500	14.8000	14.8000	-6.329%	5	21	-48.649%
2024-11-11	15.7700	15.8000	15.7700	15.8000	-23.338%	3	20	-51.899%
2024-10-14	20.0400	20.6200	19.8700	20.6100	+9.979%	4	17	-63.125%
2024-10-02	18.3600	18.7400	18.3600	18.7400	-0.584%	9	19	-59.445%
2024-09-26	18.8500	18.8500	18.8500	18.8500	+5.958%	10	17	-59.682%
2024-09-25	17.7900	17.7900	17.7900	17.7900	-7.584%	1	21	-57.279%
2024-09-24	19.2500	19.2500	19.2500	19.2500	-12.856%	10	20	-60.519%
2024-09-19	22.0900	22.0900	22.0900	22.0900	+20.381%	1	10	-65.595%
2024-09-16	17.8800	18.3500	17.8200	18.3500	0.000%	11	9	-58.583%