Dark

QCOM20261218C260
QCOM Dec 18 2026 260.00 Call (QCOM261218C00260000)
option OPRA

EOD

Jul 27, 2026

5.40-2.878%(-0.16)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.3000	5.6500	5.3000	5.4000	-2.878%	6	1,786	0.000%
2026-07-24	6.1000	6.1000	5.5300	5.5600	-13.125%	7	1,787	-2.878%
2026-07-23	7.6300	7.7000	6.4000	6.4000	-27.273%	3	1,786	-15.625%
2026-07-22	8.3900	8.8000	8.3900	8.8000	+12.965%	2	1,787	-38.636%
2026-07-21	7.7900	7.7900	7.7900	7.7900	+8.951%	1	1,787	-30.680%
2026-07-20	7.2200	7.3500	7.1000	7.1500	-0.694%	4	1,788	-24.476%
2026-07-17	6.5600	7.3000	6.5600	7.2000	-2.041%	9	1,788	-25.000%
2026-07-16	7.9300	7.9300	7.3500	7.3500	-26.500%	9	1,789	-26.531%
2026-07-15	10.0000	10.2900	10.0000	10.0000	-1.961%	3	1,790	-46.000%
2026-07-14	10.1500	10.2000	10.1500	10.2000	-12.821%	4	1,790	-47.059%
2026-07-13	12.2500	12.7000	11.7000	11.7000	-13.780%	13	1,790	-53.846%
2026-07-10	13.4700	13.5700	13.4700	13.5700	-10.488%	2	1,783	-60.206%
2026-07-09	15.2000	15.2000	14.4500	15.1600	+20.317%	4	1,783	-64.380%
2026-07-08	12.2500	12.6000	12.2500	12.6000	+2.522%	2	1,780	-57.143%
2026-07-07	12.4000	12.5500	11.9500	12.2900	-11.583%	66	1,779	-56.062%
2026-07-06	10.7500	14.2500	10.7500	13.9000	+29.907%	8	1,754	-61.151%
2026-07-02	13.2000	13.2000	10.1800	10.7000	-32.704%	198	1,800	-49.533%
2026-07-01	14.0000	15.9000	13.6000	15.9000	+14.388%	104	1,800	-66.038%
2026-06-30	16.2000	16.2000	13.9000	13.9000	-11.746%	10	1,796	-61.151%
2026-06-29	16.4500	16.4500	14.3000	15.7500	-0.442%	23	1,797	-65.714%
2026-06-26	21.4500	22.8000	15.2500	15.8200	-29.689%	49	1,788	-65.866%
2026-06-25	24.0500	26.8000	22.1100	22.5000	+9.542%	87	1,760	-76.000%
2026-06-24	20.5400	20.5400	20.5400	20.5400	-12.034%	1	1,693	-73.710%
2026-06-23	25.7000	27.3500	23.0500	23.3500	-38.309%	540	1,693	-76.874%
2026-06-22	38.0000	38.0000	37.8500	37.8500	+5.139%	11	1,465	-85.733%
2026-06-18	34.4000	36.0000	32.5500	36.0000	+26.095%	13	1,517	-85.000%
2026-06-17	29.0500	31.4500	28.5500	28.5500	-8.640%	104	1,517	-81.086%
2026-06-16	34.2400	35.8600	31.2500	31.2500	-1.730%	80	1,517	-82.720%
2026-06-15	33.8500	33.8500	31.8000	31.8000	+12.886%	4	1,551	-83.019%
2026-06-12	28.6000	29.9000	28.1700	28.1700	+13.818%	4	1,551	-80.831%
2026-06-11	23.3000	24.7500	21.6700	24.7500	+18.026%	6	1,551	-78.182%
2026-06-10	20.9700	20.9700	20.9700	20.9700	-12.075%	2	1,550	-74.249%
2026-06-09	29.6700	29.6700	23.8500	23.8500	-29.625%	122	1,551	-77.358%
2026-06-05	39.5500	39.6500	33.8900	33.8900	-25.988%	15	1,555	-84.066%
2026-06-04	46.0000	46.0000	44.8200	45.7900	-11.602%	4	1,556	-88.207%
2026-06-03	43.0000	52.8900	43.0000	51.8000	+15.393%	25	1,556	-89.575%
2026-06-02	43.2700	46.4000	43.2700	44.8900	+18.600%	55	1,557	-87.971%
2026-06-01	44.1000	44.1000	37.5000	37.8500	-26.031%	211	1,547	-85.733%
2026-05-29	52.0000	57.7000	50.9100	51.1700	+10.019%	16	1,409	-89.447%
2026-05-28	46.3500	46.5100	46.3500	46.5100	+20.181%	11	1,406	-88.390%
2026-05-27	46.5000	46.5000	37.3800	38.7000	-21.818%	8	1,400	-86.047%
2026-05-26	45.0000	53.4500	40.0000	49.5000	+20.673%	1,034	1,402	-89.091%
2026-05-22	41.2000	44.1500	40.0000	41.0200	+99.611%	111	1,840	-86.836%
2026-05-20	21.0000	21.2500	20.5500	20.5500	+30.063%	8	1,913	-73.723%
2026-05-19	16.3000	16.3000	15.8000	15.8000	-18.515%	101	1,815	-65.823%
2026-05-18	22.0000	22.0000	17.6000	19.3900	-6.329%	257	1,815	-72.151%
2026-05-15	19.4000	20.7000	19.4000	20.7000	+9.235%	279	1,815	-73.913%
2026-05-14	20.8500	20.8500	18.9500	18.9500	-20.042%	6	1,447	-71.504%
2026-05-13	23.5500	25.0500	22.2500	23.7000	+15.328%	18	1,443	-77.215%
2026-05-12	23.4600	24.4000	18.5300	20.5500	-42.678%	507	1,443	-73.723%
2026-05-11	38.0500	39.8000	34.9500	35.8500	+53.205%	833	1,443	-84.937%
2026-05-08	20.3000	26.5500	20.2000	23.4000	+37.647%	57	955	-76.923%
2026-05-07	10.7500	24.6000	10.6800	17.0000	+43.098%	48	933	-68.235%
2026-05-06	10.8000	11.8800	10.8000	11.8800	+38.140%	4	942	-54.545%
2026-05-05	8.4000	8.6000	8.0200	8.6000	+107.729%	5	941	-37.209%
2026-05-04	4.1400	4.1400	4.1400	4.1400	-10.390%	2	939	+30.435%
2026-05-01	4.7000	4.7000	4.6200	4.6200	-29.466%	3	941	+16.883%
2026-04-30	3.9000	7.3000	3.5000	6.5500	+168.443%	231	941	-17.557%
2026-04-29	2.4400	2.4400	2.4400	2.4400	+2.092%	2	802	+121.311%
2026-04-27	2.7500	2.7500	2.3900	2.3900	+19.500%	3	802	+125.941%
2026-04-24	1.4000	2.0000	1.4000	2.0000	+244.828%	11	802	+170.000%
2026-04-22	0.5800	0.5800	0.5800	0.5800	+87.097%	7	798	+831.034%
2026-04-01	0.3100	0.3100	0.3100	0.3100	-22.500%	1	798	+1,641.935%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-60.000%	3	798	+1,250.000%
2026-03-10	1.0000	1.0000	1.0000	1.0000	+17.647%	1	798	+440.000%
2026-03-03	0.9200	0.9200	0.8500	0.8500	-15.000%	2	797	+535.294%
2026-03-02	1.0100	1.0100	1.0000	1.0000	-45.946%	41	797	+440.000%
2026-02-27	1.8500	1.8500	1.8500	1.8500	+105.556%	40	756	+191.892%
2026-02-23	0.9000	0.9000	0.9000	0.9000	+9.756%	3	716	+500.000%
2026-02-19	0.8200	0.8200	0.8200	0.8200	-21.905%	1	719	+558.537%
2026-02-18	1.0500	1.0500	1.0500	1.0500	-0.943%	2	719	+414.286%
2026-02-10	1.0600	1.0600	1.0600	1.0600	+12.766%	5	719	+409.434%
2026-02-09	0.9400	0.9400	0.9400	0.9400	-4.082%	1	714	+474.468%
2026-02-05	1.6600	1.8900	0.9800	0.9800	-44.000%	94	714	+451.020%
2026-02-03	1.7500	1.7500	1.7500	1.7500	-30.000%	1	677	+208.571%
2026-01-28	2.5000	2.5000	2.5000	2.5000	+21.359%	1	678	+116.000%
2026-01-26	2.0600	2.0600	2.0600	2.0600	-20.769%	3	678	+162.136%
2026-01-21	2.6000	2.6000	2.6000	2.6000	-18.239%	1	678	+107.692%
2026-01-14	3.1800	3.1800	3.1800	3.1800	-20.500%	3	678	+69.811%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-30.435%	2	678	+35.000%
2026-01-07	5.7500	5.7500	5.7500	5.7500	-4.167%	1	680	-6.087%
2026-01-06	6.0000	6.0000	6.0000	6.0000	+23.457%	5	679	-10.000%
2026-01-05	5.0000	5.0000	4.8400	4.8600	+12.500%	3	674	+11.111%
2026-01-02	4.3200	4.3200	4.3200	4.3200	-10.000%	1	674	+25.000%
2025-12-26	4.8000	4.8000	4.8000	4.8000	-12.727%	3	674	+12.500%
2025-12-18	5.5000	5.5000	5.5000	5.5000	-4.181%	1	674	-1.818%
2025-12-15	5.7400	5.7400	5.7400	5.7400	-7.419%	1	674	-5.923%
2025-12-10	6.1600	6.2000	6.1600	6.2000	+37.778%	4	673	-12.903%
2025-12-01	4.5000	4.5000	4.5000	4.5000	+4.895%	1	673	+20.000%
2025-11-26	4.2900	4.2900	4.2900	4.2900	+11.429%	1	673	+25.874%
2025-11-25	3.8500	3.8500	3.8500	3.8500	-14.444%	1	673	+40.260%
2025-11-21	4.4500	4.5000	4.4500	4.5000	0.000%	2	673	+20.000%
2025-11-20	4.5000	4.5000	4.5000	4.5000	-11.765%	38	673	+20.000%
2025-11-18	5.0000	5.1000	5.0000	5.1000	-13.559%	155	711	+5.882%
2025-11-17	5.6400	5.9000	5.6400	5.9000	-21.333%	8	711	-8.475%
2025-11-13	7.5500	7.5500	7.5000	7.5000	-5.660%	11	705	-28.000%
2025-11-12	7.9500	7.9500	7.9500	7.9500	+2.581%	9	703	-32.075%
2025-11-07	7.7500	7.7500	7.7500	7.7500	+0.780%	2	701	-30.323%
2025-11-06	7.9900	8.3000	6.6000	7.6900	-14.556%	58	701	-29.779%
2025-11-05	9.0300	10.0000	9.0000	9.0000	+13.924%	20	736	-40.000%
2025-11-04	8.5000	8.5000	7.9000	7.9000	-16.842%	10	739	-31.646%
2025-11-03	9.9000	9.9000	9.5000	9.5000	-5.000%	5	739	-43.158%
2025-10-31	9.1000	10.0000	9.1000	10.0000	+14.943%	4	739	-46.000%
2025-10-29	9.0000	9.0000	8.7000	8.7000	-19.070%	10	742	-37.931%
2025-10-28	10.6500	10.7500	10.6500	10.7500	-6.522%	9	738	-49.767%
2025-10-27	6.0000	17.7500	6.0000	11.5000	+135.174%	119	687	-53.043%
2025-10-24	4.8900	4.8900	4.8900	4.8900	+1.875%	2	687	+10.429%
2025-10-22	4.9500	4.9500	4.8000	4.8000	+6.667%	14	687	+12.500%
2025-10-15	4.5000	4.5000	4.5000	4.5000	-1.099%	1	675	+20.000%
2025-10-14	4.3200	4.5500	4.3200	4.5500	+8.333%	12	674	+18.681%
2025-10-13	4.0200	4.3100	4.0200	4.2000	+31.661%	21	682	+28.571%
2025-10-10	4.2500	4.2500	3.1900	3.1900	-34.227%	69	694	+69.279%
2025-10-08	4.5100	4.8500	4.5100	4.8500	+18.873%	45	635	+11.340%
2025-10-07	5.0000	5.0000	4.0700	4.0800	-10.917%	153	575	+32.353%
2025-10-03	4.6200	4.8000	4.5800	4.5800	+4.091%	101	575	+17.904%
2025-10-02	4.4300	4.5100	4.3500	4.4000	+14.286%	121	532	+22.727%
2025-10-01	3.8500	3.8500	3.8500	3.8500	0.000%	1	586	+40.260%
2025-09-29	3.9000	3.9000	3.8500	3.8500	-13.483%	151	587	+40.260%
2025-09-25	5.0000	5.0000	4.4500	4.4500	-15.238%	64	436	+21.348%
2025-09-24	4.6800	5.2500	4.6800	5.2500	+18.778%	22	500	+2.857%
2025-09-23	4.4500	4.5200	4.4200	4.4200	+0.455%	102	514	+22.172%
2025-09-22	4.4000	4.4000	4.4000	4.4000	+11.392%	6	579	+22.727%
2025-09-18	4.0500	4.0500	3.9500	3.9500	+17.910%	102	573	+36.709%
2025-09-17	3.3500	3.3500	3.3500	3.3500	+7.029%	1	475	+61.194%
2025-09-16	3.1300	3.1300	3.1300	3.1300	+35.498%	1	475	+72.524%
2025-09-10	2.2200	2.3100	2.2200	2.3100	-0.858%	50	474	+133.766%
2025-09-02	2.2200	2.3300	2.0400	2.3300	-9.339%	18	430	+131.760%
2025-08-22	2.5800	2.5800	2.3700	2.5700	+20.657%	26	438	+110.117%
2025-08-21	2.0500	2.1600	2.0500	2.1300	+3.398%	20	432	+153.521%
2025-08-20	2.0600	2.0600	2.0600	2.0600	-21.673%	2	432	+162.136%
2025-08-18	2.3000	2.6600	2.3000	2.6300	+1.154%	52	434	+105.323%
2025-08-14	2.1000	2.6000	2.1000	2.6000	+26.829%	319	434	+107.692%
2025-08-13	2.0500	2.0500	2.0500	2.0500	+36.667%	1	483	+163.415%
2025-08-08	1.4900	1.5000	1.4100	1.5000	+11.111%	12	482	+260.000%
2025-08-07	1.4100	1.4100	1.3500	1.3500	-26.230%	16	473	+300.000%
2025-07-31	1.8300	1.8300	1.8300	1.8300	-42.813%	2	473	+195.082%
2025-07-28	2.9700	3.2000	2.9700	3.2000	+7.383%	72	471	+68.750%
2025-07-24	2.9800	2.9800	2.9800	2.9800	-8.308%	1	471	+81.208%
2025-07-23	3.2500	3.2500	3.2500	3.2500	+16.487%	7	472	+66.154%
2025-07-21	2.7900	2.7900	2.7900	2.7900	-21.849%	1	466	+93.548%
2025-07-10	3.5700	3.5700	3.5700	3.5700	-0.833%	5	465	+51.261%
2025-07-09	3.5500	3.6000	3.5500	3.6000	-7.692%	31	465	+50.000%
2025-07-01	3.6000	4.0500	3.6000	3.9000	+8.333%	191	450	+38.462%
2025-06-30	3.5400	3.6000	3.5400	3.6000	+7.463%	5	259	+50.000%
2025-06-23	3.1000	3.4000	3.0500	3.3500	-6.944%	15	263	+61.194%
2025-06-20	3.3500	3.6000	3.3500	3.6000	-8.861%	4	259	+50.000%
2025-06-13	3.6500	3.9500	3.6500	3.9500	-21.000%	8	259	+36.709%
2025-06-11	4.3500	5.0000	4.3500	5.0000	+16.279%	9	259	+8.000%
2025-06-10	4.1000	4.3000	4.1000	4.3000	+7.500%	2	264	+25.581%
2025-06-09	4.0000	4.0000	4.0000	4.0000	+29.032%	5	264	+35.000%
2025-06-05	2.8500	3.1000	2.8500	3.1000	+8.772%	2	269	+74.194%
2025-05-29	2.7400	2.8800	2.7400	2.8500	-1.724%	6	268	+89.474%
2025-05-28	2.7500	2.9000	2.7500	2.9000	-22.667%	4	268	+86.207%
2025-05-20	3.8500	3.8500	3.7500	3.7500	-6.250%	18	268	+44.000%
2025-05-19	4.0000	4.0000	4.0000	4.0000	+11.111%	20	278	+35.000%
2025-05-15	3.5000	3.7000	3.5000	3.6000	+1.408%	54	278	+50.000%
2025-05-14	3.5500	3.5500	3.5500	3.5500	0.000%	2	279	+52.113%
2025-05-13	3.4500	3.5500	3.4500	3.5500	+40.873%	2	280	+52.113%
2025-05-07	2.4800	2.5400	2.4800	2.5200	+14.027%	8	280	+114.286%
2025-05-06	2.2100	2.2100	2.2100	2.2100	+0.455%	10	281	+144.344%
2025-05-05	2.3000	2.3500	2.2000	2.2000	+15.789%	28	271	+145.455%
2025-05-01	1.9000	1.9000	1.9000	1.9000	-37.705%	1	271	+184.211%
2025-04-30	2.9500	3.0500	2.9500	3.0500	-7.576%	2	270	+77.049%
2025-04-28	3.2000	3.3000	3.2000	3.3000	-2.941%	2	270	+63.636%
2025-04-25	3.2000	3.4000	3.2000	3.4000	-2.857%	4	270	+58.824%
2025-04-24	3.2000	3.5000	3.2000	3.5000	+11.111%	4	270	+54.286%
2025-04-23	3.0500	3.2500	2.9500	3.1500	+11.307%	8	270	+71.429%
2025-04-22	2.6500	2.8300	2.6500	2.8300	+10.980%	2	266	+90.813%
2025-04-21	2.3500	2.5500	2.3500	2.5500	-5.556%	2	266	+111.765%
2025-04-17	2.5000	2.7500	2.5000	2.7000	+7.570%	4	266	+100.000%
2025-04-16	2.4000	2.7000	1.8600	2.5100	-20.317%	24	266	+115.139%
2025-04-15	2.9000	3.1500	2.8900	3.1500	-3.963%	8	263	+71.429%
2025-04-14	3.2800	3.2800	3.2800	3.2800	+5.806%	3	263	+64.634%
2025-04-11	3.2500	3.5200	2.8500	3.1000	-12.676%	70	260	+74.194%
2025-04-10	3.2000	3.6800	3.1500	3.5500	-4.570%	62	283	+52.113%
2025-04-09	3.5000	3.7200	3.5000	3.7200	+32.857%	7	323	+45.161%
2025-04-08	2.6500	2.8000	2.6000	2.8000	+51.351%	4	316	+92.857%
2025-04-07	2.0800	3.2800	1.8500	1.8500	-35.315%	312	315	+191.892%
2025-04-04	2.8600	2.8600	2.8600	2.8600	-24.737%	2	224	+88.811%
2025-04-03	3.9800	4.5000	3.7000	3.8000	-17.391%	147	224	+42.105%
2025-04-01	4.5500	4.6000	4.5000	4.6000	+1.099%	7	105	+17.391%
2025-03-31	4.3500	4.5500	4.3500	4.5500	-12.500%	2	105	+18.681%
2025-03-28	5.1000	5.2000	5.1000	5.2000	-5.455%	4	105	+3.846%
2025-03-27	5.3500	5.5000	5.3500	5.5000	-10.569%	4	105	-1.818%
2025-03-24	5.9000	6.1500	5.9000	6.1500	+11.818%	2	105	-12.195%
2025-03-21	5.3500	5.5000	5.3500	5.5000	-3.509%	8	105	-1.818%
2025-03-14	5.7000	5.7000	5.7000	5.7000	-21.379%	4	105	-5.263%
2025-02-26	7.2500	7.2500	7.2500	7.2500	+10.687%	1	103	-25.517%
2025-02-24	6.5500	6.5500	6.5500	6.5500	-18.125%	10	102	-17.557%
2025-02-21	8.0000	8.0000	8.0000	8.0000	-14.439%	20	92	-32.500%
2025-02-14	9.3500	9.3500	9.3500	9.3500	+4.004%	8	82	-42.246%
2025-02-06	9.2000	9.2000	8.9900	8.9900	-16.372%	8	82	-39.933%
2025-02-05	10.3700	10.7500	10.3700	10.7500	-4.018%	6	81	-49.767%
2025-01-30	11.2000	11.2000	11.2000	11.2000	-0.444%	2	81	-51.786%
2025-01-29	11.2500	11.2500	11.2500	11.2500	+24.035%	7	81	-52.000%
2025-01-17	9.5400	9.5400	9.0700	9.0700	-0.874%	14	69	-40.463%
2025-01-16	9.1200	9.3700	9.0500	9.1500	-4.687%	28	69	-40.984%
2025-01-15	9.6000	9.6000	9.6000	9.6000	+10.727%	2	69	-43.750%
2025-01-13	8.6700	8.6700	8.6700	8.6700	+1.404%	5	67	-37.716%
2025-01-10	8.5500	8.5500	8.5500	8.5500	-1.724%	4	72	-36.842%
2025-01-08	8.7000	8.7000	8.7000	8.7000	-11.405%	4	70	-37.931%
2025-01-06	9.8200	9.8200	9.8200	9.8200	+15.529%	1	70	-45.010%
2025-01-03	8.5000	8.5000	8.5000	8.5000	+5.590%	8	69	-36.471%
2025-01-02	8.1500	8.1500	8.0500	8.0500	-3.593%	2	73	-32.919%
2024-12-31	8.3500	8.3500	8.3500	8.3500	0.000%	1	71	-35.329%
2024-12-27	8.3500	8.3500	8.3500	8.3500	-16.833%	2	71	-35.329%
2024-12-26	10.0400	10.0400	10.0400	10.0400	+0.501%	20	72	-46.215%
2024-12-24	9.9900	9.9900	9.9900	9.9900	+3.523%	1	51	-45.946%
2024-12-18	9.8000	9.8000	9.6500	9.6500	+3.209%	8	51	-44.041%
2024-12-16	8.9000	9.3500	8.9000	9.3500	-7.426%	11	61	-42.246%
2024-12-13	10.0500	10.1000	9.6000	10.1000	+6.316%	18	61	-46.535%
2024-12-12	9.5000	9.5000	9.5000	9.5000	-6.863%	1	61	-43.158%
2024-12-11	10.2000	10.2000	10.2000	10.2000	+8.511%	1	61	-47.059%
2024-12-10	10.1500	10.1500	9.4000	9.4000	-4.082%	4	61	-42.553%
2024-12-06	9.8000	9.8000	9.8000	9.8000	-10.092%	14	60	-44.898%
2024-12-04	10.8000	10.9000	10.2000	10.9000	+19.649%	15	53	-50.459%
2024-11-27	9.1100	9.1100	9.1100	9.1100	-8.442%	1	37	-40.724%
2024-11-25	10.3000	10.3000	9.9500	9.9500	+6.760%	9	37	-45.729%
2024-11-22	10.1400	10.1400	9.3200	9.3200	-4.898%	10	28	-42.060%
2024-11-21	9.1700	9.8000	9.1700	9.8000	+4.813%	15	12	-44.898%
2024-11-20	9.7900	9.7900	9.3500	9.3500	-17.621%	6	12	-42.246%
2024-11-15	11.3100	11.3500	11.3100	11.3500	-26.059%	16	11	-52.423%
2024-11-07	16.7900	16.7900	15.3500	15.3500	+16.819%	3	4	-64.821%
2024-11-05	13.1400	13.1400	13.1400	13.1400	0.000%	1	1	-58.904%