Dark

QCOM20261218C250
QCOM Dec 18 2026 250.00 Call (QCOM261218C00250000)
option OPRA

EOD

Jul 27, 2026

6.400.000%(0.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.0700	7.0800	6.3500	6.4000	0.000%	7	1,706	0.000%
2026-07-24	7.3700	7.3700	6.4000	6.4000	-18.471%	6	1,707	0.000%
2026-07-23	8.6500	8.6500	7.7000	7.8500	-17.368%	9	1,708	-18.471%
2026-07-22	8.7800	10.3700	8.7800	9.5000	+6.622%	14	1,708	-32.632%
2026-07-21	8.4500	9.1300	8.4500	8.9100	+8.000%	16	1,707	-28.171%
2026-07-20	8.8600	8.8600	8.2500	8.2500	+3.125%	28	1,711	-22.424%
2026-07-17	7.4500	8.4000	7.4500	8.0000	-4.988%	15	1,700	-20.000%
2026-07-16	9.5000	10.1500	8.3000	8.4200	-18.252%	27	1,692	-23.990%
2026-07-15	10.3000	10.3000	10.3000	10.3000	-10.823%	1	1,704	-37.864%
2026-07-14	15.2500	15.2500	11.5500	11.5500	-12.500%	14	1,704	-44.589%
2026-07-13	13.8900	13.8900	13.2000	13.2000	-15.222%	15	1,705	-51.515%
2026-07-10	15.5700	15.5700	15.5700	15.5700	-10.876%	1	1,711	-58.895%
2026-07-09	17.0000	18.0000	17.0000	17.4700	+19.740%	8	1,711	-63.366%
2026-07-08	14.5500	15.1100	13.9200	14.5900	+1.672%	12	1,714	-56.134%
2026-07-07	14.4500	14.5000	13.4000	14.3500	-7.120%	10	1,707	-55.401%
2026-07-06	14.3000	16.2000	14.0000	15.4500	+24.597%	172	1,708	-58.576%
2026-07-02	14.0000	14.0600	11.3400	12.4000	-17.057%	1,056	843	-48.387%
2026-07-01	15.8400	15.8500	14.9500	14.9500	-5.975%	29	843	-57.191%
2026-06-30	18.3000	18.4200	15.9000	15.9000	-11.863%	83	832	-59.748%
2026-06-29	17.0000	18.0400	17.0000	18.0400	-0.606%	21	846	-64.523%
2026-06-26	24.5900	25.5900	18.1500	18.1500	-27.255%	129	843	-64.738%
2026-06-25	30.2200	30.7700	24.7000	24.9500	+14.188%	64	827	-74.349%
2026-06-24	23.8500	23.8500	21.7800	21.8500	-15.929%	16	793	-70.709%
2026-06-23	27.3000	29.4500	24.7000	25.9900	-28.795%	75	788	-75.375%
2026-06-22	34.7000	40.5000	32.0000	36.5000	-5.928%	71	761	-82.466%
2026-06-18	35.0800	38.8000	35.0800	38.8000	+28.434%	5	751	-83.505%
2026-06-17	31.9000	34.0000	30.2000	30.2100	-13.090%	51	751	-78.815%
2026-06-15	37.0000	37.0000	34.7600	34.7600	+12.129%	60	751	-81.588%
2026-06-12	28.9000	31.7500	28.9000	31.0000	+15.284%	7	751	-79.355%
2026-06-11	24.3100	26.8900	22.9500	26.8900	+16.913%	67	751	-76.199%
2026-06-10	24.0000	24.0500	23.0000	23.0000	-14.115%	34	721	-72.174%
2026-06-09	34.4900	34.4900	25.0000	26.7800	-26.670%	93	729	-76.102%
2026-06-08	36.7800	37.3600	35.5900	36.5200	+1.079%	26	720	-82.475%
2026-06-05	42.4300	42.4300	35.9700	36.1300	-25.041%	54	722	-82.286%
2026-06-04	48.4500	50.0000	48.2000	48.2000	-10.955%	9	686	-86.722%
2026-06-03	44.9000	56.0000	44.9000	54.1300	+10.020%	69	681	-88.177%
2026-06-02	40.9000	51.0000	40.9000	49.2000	+21.182%	8	667	-86.992%
2026-06-01	47.5000	47.5000	40.0000	40.6000	-25.120%	115	668	-84.236%
2026-05-29	57.0000	59.4500	52.7000	54.2200	+8.679%	27	769	-88.196%
2026-05-28	44.2100	53.0000	44.2100	49.8900	+19.640%	16	763	-87.172%
2026-05-27	51.9300	51.9300	39.0000	41.7000	-22.778%	31	757	-84.652%
2026-05-26	45.2700	57.3500	44.0000	54.0000	+22.172%	68	754	-88.148%
2026-05-22	33.9000	47.0000	33.9000	44.2000	+60.727%	112	784	-85.520%
2026-05-21	25.0000	27.5000	24.0000	27.5000	+19.565%	49	795	-76.727%
2026-05-20	19.9000	23.5000	19.9000	23.0000	+16.929%	79	795	-72.174%
2026-05-19	21.0000	21.0000	19.6000	19.6700	-6.556%	11	797	-67.463%
2026-05-18	26.0500	26.0500	19.4000	21.0500	-11.555%	32	797	-69.596%
2026-05-15	21.5000	23.8000	21.4500	23.8000	+11.737%	65	797	-73.109%
2026-05-14	22.5000	22.9800	20.6500	21.3000	-24.735%	78	791	-69.953%
2026-05-13	27.8500	28.3000	24.7100	28.3000	+21.983%	68	786	-77.385%
2026-05-12	35.6200	35.6200	20.1000	23.2000	-40.695%	212	786	-72.414%
2026-05-11	37.1000	44.8100	37.0100	39.1200	+43.824%	428	786	-83.640%
2026-05-08	20.2500	31.7000	20.2500	27.2000	+60.000%	288	611	-76.471%
2026-05-07	11.6500	30.3500	11.6500	17.0000	+36.000%	308	521	-62.353%
2026-05-06	12.3900	13.6700	11.0000	12.5000	+22.549%	31	597	-48.800%
2026-05-05	6.9000	10.2000	6.7500	10.2000	+114.737%	128	593	-37.255%
2026-05-04	5.2000	5.2000	4.7000	4.7500	-24.603%	17	588	+34.737%
2026-05-01	5.6000	6.3700	5.1000	6.3000	-13.817%	133	480	+1.587%
2026-04-30	4.5000	8.8000	4.5000	7.3100	+165.818%	143	480	-12.449%
2026-04-29	2.7600	3.1500	2.7500	2.7500	-0.722%	73	419	+132.727%
2026-04-28	2.3900	2.7800	2.3900	2.7700	-1.773%	65	421	+131.047%
2026-04-27	4.1200	4.1200	2.7500	2.8200	+18.487%	11	421	+126.950%
2026-04-24	1.7500	2.8000	1.7500	2.3800	+317.544%	127	415	+168.908%
2026-04-23	0.6000	0.6000	0.5300	0.5700	-1.724%	4	409	+1,022.807%
2026-04-21	0.5800	0.5800	0.5800	0.5800	-31.765%	50	363	+1,003.448%
2026-04-20	0.8500	0.8500	0.8500	0.8500	+37.097%	13	363	+652.941%
2026-04-17	0.6200	0.6200	0.6200	0.6200	+6,100.000%	15	363	+932.258%
2026-04-13	0.0100	0.0100	0.0100	0.0100	-96.970%	2	363	+63,900.000%
2026-04-06	0.3300	0.3300	0.3300	0.3300	-26.667%	1	362	+1,839.394%
2026-03-31	0.6000	0.6000	0.4000	0.4500	-4.255%	31	363	+1,322.222%
2026-03-25	0.4700	0.4700	0.4700	0.4700	-6.000%	2	353	+1,261.702%
2026-03-23	0.6800	0.6800	0.5000	0.5000	-37.500%	50	354	+1,180.000%
2026-03-06	0.8000	0.8000	0.8000	0.8000	-8.046%	1	349	+700.000%
2026-03-05	0.8700	0.8700	0.8700	0.8700	-13.861%	20	350	+635.632%
2026-03-04	1.0100	1.0100	1.0100	1.0100	+9.783%	1	350	+533.663%
2026-03-03	0.8600	1.0400	0.8600	0.9200	-17.857%	6	350	+595.652%
2026-02-23	1.1200	1.1200	1.1200	1.1200	-15.152%	100	349	+471.429%
2026-02-18	1.3200	1.3200	1.3200	1.3200	-0.752%	10	349	+384.848%
2026-02-17	1.3300	1.3300	1.3300	1.3300	+10.833%	3	339	+381.203%
2026-02-12	1.2000	1.2000	1.2000	1.2000	-7.692%	1	336	+433.333%
2026-02-11	1.3200	1.3200	1.3000	1.3000	-2.985%	8	336	+392.308%
2026-02-10	1.3400	1.3400	1.3400	1.3400	+3.077%	50	338	+377.612%
2026-02-06	1.2400	1.3000	1.2400	1.3000	-0.763%	2	338	+392.308%
2026-02-05	1.4500	1.4600	1.2300	1.3100	-34.500%	118	336	+388.550%
2026-02-03	2.1000	2.1000	2.0000	2.0000	-20.000%	11	420	+220.000%
2026-01-29	2.5000	2.5000	2.5000	2.5000	+11.111%	1	410	+156.000%
2026-01-28	2.2500	2.2500	2.2500	2.2500	-21.603%	2	409	+184.444%
2026-01-27	2.8600	2.8700	2.8300	2.8700	-4.333%	7	409	+122.997%
2026-01-23	3.0000	3.0000	3.0000	3.0000	-2.597%	5	409	+113.333%
2026-01-22	3.0800	3.0800	3.0800	3.0800	+6.207%	4	404	+107.792%
2026-01-21	2.9100	2.9100	2.9000	2.9000	+3.571%	4	408	+120.690%
2026-01-20	2.8000	2.8000	2.8000	2.8000	-16.168%	1	406	+128.571%
2026-01-16	3.3400	3.3400	3.3400	3.3400	-7.222%	21	405	+91.617%
2026-01-15	3.6000	3.6000	3.6000	3.6000	-6.494%	5	405	+77.778%
2026-01-14	3.8500	3.8500	3.8500	3.8500	-3.750%	1	400	+66.234%
2026-01-13	4.4000	4.4400	4.0000	4.0000	-13.043%	119	400	+60.000%
2026-01-12	4.4500	4.6000	4.4500	4.6000	-26.984%	2	392	+39.130%
2026-01-09	6.4000	6.4000	6.3000	6.3000	+0.800%	7	393	+1.587%
2026-01-07	7.0000	7.0000	6.2500	6.2500	+18.821%	29	388	+2.400%
2026-01-02	5.2600	5.2600	5.2600	5.2600	+8.454%	6	380	+21.673%
2025-12-31	4.8500	4.8500	4.8500	4.8500	-14.912%	1	374	+31.959%
2025-12-23	5.7000	5.7000	5.7000	5.7000	-1.724%	7	374	+12.281%
2025-12-22	5.8000	5.8000	5.8000	5.8000	-3.814%	5	374	+10.345%
2025-12-18	6.3000	6.3000	6.0300	6.0300	-2.742%	3	374	+6.136%
2025-12-17	6.2000	6.2000	6.2000	6.2000	-8.148%	3	372	+3.226%
2025-12-15	6.5000	6.7500	6.5000	6.7500	-10.000%	27	372	-5.185%
2025-12-11	7.3500	7.5500	7.3500	7.5000	+1.351%	250	351	-14.667%
2025-12-10	7.4000	7.4000	7.4000	7.4000	+37.037%	1	397	-13.514%
2025-12-02	6.1500	6.1500	5.4000	5.4000	-1.818%	5	396	+18.519%
2025-12-01	5.5000	5.5000	5.5000	5.5000	+7.422%	2	394	+16.364%
2025-11-28	5.1200	5.1200	5.1200	5.1200	-6.909%	3	396	+25.000%
2025-11-24	5.5000	5.5000	5.5000	5.5000	-5.983%	20	393	+16.364%
2025-11-18	5.8500	5.8500	5.8500	5.8500	-14.599%	2	393	+9.402%
2025-11-17	6.8500	6.8500	6.8500	6.8500	-25.543%	22	393	-6.569%
2025-11-12	9.2000	9.2000	9.2000	9.2000	+15.000%	3	393	-30.435%
2025-11-10	8.0000	8.0000	8.0000	8.0000	+4.575%	7	393	-20.000%
2025-11-07	7.6500	7.6500	7.6500	7.6500	-17.028%	50	393	-16.340%
2025-11-06	8.4600	9.2200	8.4600	9.2200	-17.531%	3	421	-30.586%
2025-11-05	10.4000	11.1800	10.4000	11.1800	+21.390%	6	419	-42.755%
2025-11-04	9.8000	9.8000	9.2000	9.2100	-17.027%	8	418	-30.510%
2025-10-31	11.1000	11.1000	11.1000	11.1000	+11.000%	1	419	-42.342%
2025-10-30	10.0000	10.0000	10.0000	10.0000	+2.041%	1	420	-36.000%
2025-10-29	10.8000	10.8000	9.8000	9.8000	-8.837%	2	419	-34.694%
2025-10-28	11.5000	11.5000	9.8000	10.7500	-20.370%	20	418	-40.465%
2025-10-27	9.4700	20.5000	9.4700	13.5000	+123.140%	102	328	-52.593%
2025-10-23	6.0500	6.0500	6.0500	6.0500	+3.419%	14	328	+5.785%
2025-10-22	5.6600	5.8500	5.6600	5.8500	+39.286%	14	323	+9.402%
2025-10-10	4.2000	4.2000	4.2000	4.2000	-25.000%	2	334	+52.381%
2025-10-09	5.6000	5.6000	5.6000	5.6000	+6.667%	2	332	+14.286%
2025-10-07	5.2500	5.2500	5.2500	5.2500	+1.942%	1	330	+21.905%
2025-10-06	5.3000	5.3000	5.1000	5.1500	-7.374%	69	330	+24.272%
2025-10-03	5.5600	5.5600	5.5600	5.5600	+20.870%	10	398	+15.108%
2025-09-30	4.6000	4.6000	4.6000	4.6000	-23.588%	2	408	+39.130%
2025-09-25	5.9200	6.0200	5.9200	6.0200	-8.788%	2	406	+6.312%
2025-09-24	6.4000	6.6000	6.4000	6.6000	+19.782%	3	405	-3.030%
2025-09-23	5.5100	5.5100	5.5100	5.5100	+6.990%	1	406	+16.152%
2025-09-22	5.1500	5.1500	5.1500	5.1500	+5.533%	1	405	+24.272%
2025-09-19	4.7100	4.8800	4.7100	4.8800	+0.619%	2	405	+31.148%
2025-09-18	4.8400	4.8500	4.8400	4.8500	+18.293%	3	405	+31.959%
2025-09-17	3.4500	4.1000	3.4500	4.1000	+30.159%	2	405	+56.098%
2025-09-11	3.2000	3.2000	3.1500	3.1500	+7.877%	9	407	+103.175%
2025-09-10	3.0500	3.0500	2.9100	2.9200	-0.680%	53	402	+119.178%
2025-09-04	2.6700	2.9400	2.6700	2.9400	+35.484%	7	356	+117.687%
2025-08-04	2.1700	2.1700	2.1700	2.1700	-27.425%	1	355	+194.931%
2025-07-31	2.9900	2.9900	2.9900	2.9900	-19.407%	1	355	+114.047%
2025-07-30	3.7100	3.7100	3.7100	3.7100	+0.270%	1	355	+72.507%
2025-07-28	3.2000	3.7000	3.2000	3.7000	-5.128%	10	355	+72.973%
2025-07-23	3.9000	3.9000	3.9000	3.9000	-11.364%	1	353	+64.103%
2025-07-10	4.4500	4.4500	4.4000	4.4000	-5.376%	27	352	+45.455%
2025-07-09	4.5000	4.6500	4.5000	4.6500	+4.494%	2	326	+37.634%
2025-07-07	4.1500	4.4500	4.1000	4.4500	-1.111%	4	325	+43.820%
2025-06-30	4.3100	4.6000	4.3100	4.5000	-4.255%	49	325	+42.222%
2025-06-27	4.7000	4.7000	4.7000	4.7000	+6.818%	1	276	+36.170%
2025-06-25	4.2000	4.4000	4.2000	4.4000	+3.529%	2	275	+45.455%
2025-06-24	4.1000	4.3500	4.0500	4.2500	-2.299%	4	274	+50.588%
2025-06-20	4.1000	4.3500	4.1000	4.3500	-13.000%	4	273	+47.126%
2025-06-13	4.6500	5.0000	4.6500	5.0000	+6.383%	4	273	+28.000%
2025-06-09	4.7000	4.7000	4.7000	4.7000	+45.511%	1	273	+36.170%
2025-06-02	3.2300	3.2300	3.2300	3.2300	-5.000%	1	274	+98.142%
2025-05-30	3.2000	3.4000	3.2000	3.4000	-9.333%	4	274	+88.235%
2025-05-28	3.5500	3.7500	3.5500	3.7500	-1.316%	2	274	+70.667%
2025-05-23	3.6000	3.8000	3.6000	3.8000	-19.149%	4	274	+68.421%
2025-05-21	4.4500	4.7000	4.4500	4.7000	+6.818%	2	274	+36.170%
2025-05-19	4.4000	4.4000	4.4000	4.4000	-1.124%	1	274	+45.455%
2025-05-15	4.2500	4.4500	4.2500	4.4500	-2.198%	2	274	+43.820%
2025-05-14	4.3500	4.5500	4.3500	4.5500	+12.346%	258	274	+40.659%
2025-05-12	4.0500	4.0500	4.0500	4.0500	+32.353%	1	27	+58.025%
2025-05-07	2.9500	3.1500	2.9500	3.0600	+3.729%	10	26	+109.150%
2025-05-05	2.8500	2.9500	2.8500	2.9500	+3.509%	2	23	+116.949%
2025-05-02	2.6500	2.8500	2.6500	2.8500	+16.803%	4	23	+124.561%
2025-05-01	2.4400	2.4400	2.4400	2.4400	-27.164%	2	23	+162.295%
2025-04-22	3.2000	3.3500	3.1500	3.3500	+6.349%	5	23	+91.045%
2025-04-21	2.8400	3.1500	2.8400	3.1500	-10.000%	6	24	+103.175%
2025-04-16	3.0000	3.5000	3.0000	3.5000	-10.256%	36	24	+82.857%
2025-04-14	3.7000	3.9000	3.6500	3.9000	+1.299%	6	37	+64.103%
2025-04-11	3.8700	3.8700	3.6500	3.8500	-11.494%	118	37	+66.234%
2025-04-09	4.3500	4.3500	4.3500	4.3500	+27.941%	10	71	+47.126%
2025-04-08	3.2000	3.4000	3.2000	3.4000	-15.212%	4	71	+88.235%
2025-04-03	4.7400	4.7500	4.0100	4.0100	-27.091%	57	71	+59.601%
2025-04-01	5.2500	5.5000	5.2500	5.5000	+3.774%	6	34	+16.364%
2025-03-31	5.2000	5.3000	5.0500	5.3000	-8.935%	4	33	+20.755%
2025-03-28	6.0500	6.2500	5.8200	5.8200	-9.063%	6	31	+9.966%
2025-03-27	6.4000	6.4000	6.4000	6.4000	+4.918%	1	30	0.000%
2025-03-21	6.1000	6.1000	6.1000	6.1000	-8.955%	20	30	+4.918%
2025-03-14	6.7000	6.7000	6.7000	6.7000	-33.000%	4	21	-4.478%
2025-02-21	10.0000	10.0000	10.0000	10.0000	-14.603%	32	19	-36.000%
2025-02-19	11.6300	11.7100	11.6300	11.7100	+10.472%	2	3	-45.346%
2025-01-16	10.5600	10.7000	10.5600	10.6000	-12.397%	10	4	-39.623%
2025-01-06	12.1000	12.1000	12.1000	12.1000	+26.042%	3	6	-47.107%
2025-01-03	9.6000	9.6000	9.6000	9.6000	-6.796%	2	9	-33.333%
2024-12-20	10.3000	10.3000	10.3000	10.3000	-22.088%	1	9	-37.864%
2024-11-15	13.2200	13.2200	13.2200	13.2200	-21.310%	8	10	-51.589%
2024-11-07	16.8000	16.8000	16.8000	16.8000	-3.337%	3	13	-61.905%
2024-10-29	17.3800	17.3800	17.3800	17.3800	-0.686%	3	10	-63.176%
2024-10-25	17.5000	17.5000	17.5000	17.5000	+5.105%	2	7	-63.429%
2024-10-23	16.6500	16.6500	16.6500	16.6500	-11.436%	1	6	-61.562%
2024-10-15	18.9100	18.9100	18.8000	18.8000	+6.095%	3	5	-65.957%
2024-10-14	17.5100	17.7200	17.5100	17.7200	+5.163%	2	3	-63.883%
2024-10-02	16.8500	16.8500	16.8500	16.8500	-5.602%	1	2	-62.018%
2024-09-26	17.8500	17.8500	17.8500	17.8500	0.000%	1	1	-64.146%