Dark

QCOM20261218C270
QCOM Dec 18 2026 270.00 Call (QCOM261218C00270000)
option OPRA

EOD

Sep 10, 2026

1.75-3.846%(-0.07)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4500	1.7500	1.4500	1.7500	-3.846%	22	1,528	0.000%
2026-09-09	1.7400	1.8200	1.6600	1.8200	+4.000%	31	1,524	-3.846%
2026-09-08	2.5000	2.5000	1.7000	1.7500	+60.550%	8	1,511	0.000%
2026-09-03	1.0900	1.0900	1.0900	1.0900	-5.217%	1	1,509	+60.550%
2026-09-02	1.1500	1.1500	1.1500	1.1500	+33.721%	3	1,510	+52.174%
2026-09-01	1.3500	1.3500	0.8500	0.8600	-15.686%	7	1,510	+103.488%
2026-08-28	1.0200	1.0200	1.0200	1.0200	0.000%	1	1,508	+71.569%
2026-08-27	1.0600	1.0600	1.0200	1.0200	+7.368%	5	1,508	+71.569%
2026-08-24	0.9500	0.9500	0.9500	0.9500	-24.603%	1	1,507	+84.211%
2026-08-21	1.2400	1.2600	1.2300	1.2600	-10.000%	80	1,506	+38.889%
2026-08-18	1.4000	1.4000	1.4000	1.4000	-19.075%	1	1,453	+25.000%
2026-08-17	1.7300	1.7300	1.7300	1.7300	-7.979%	3	1,453	+1.156%
2026-08-14	1.8800	1.8800	1.8800	1.8800	-8.293%	4	1,456	-6.915%
2026-08-13	2.0500	2.0500	2.0400	2.0500	-13.502%	9	1,460	-14.634%
2026-08-11	2.3700	2.3700	2.3700	2.3700	-25.472%	1	1,465	-26.160%
2026-08-07	2.9300	3.1800	2.9300	3.1800	+19.549%	8	1,465	-44.969%
2026-08-06	2.6600	2.6600	2.6600	2.6600	-0.375%	3	1,472	-34.211%
2026-08-05	3.9800	3.9800	2.5500	2.6700	-26.039%	974	1,472	-34.457%
2026-08-04	2.2700	3.6100	2.2700	3.6100	+90.000%	48	1,402	-51.524%
2026-08-03	1.5000	1.9000	1.5000	1.9000	+11.765%	8	1,448	-7.895%
2026-07-31	1.9100	1.9100	1.5200	1.7000	-5.028%	68	1,447	+2.941%
2026-07-30	2.1000	2.1000	1.7900	1.7900	-48.116%	21	1,470	-2.235%
2026-07-29	3.4000	3.4500	3.4000	3.4500	-14.815%	3	1,470	-49.275%
2026-07-28	4.0500	4.3500	3.9500	4.0500	-13.830%	15	1,471	-56.790%
2026-07-27	4.7000	4.7000	4.7000	4.7000	-10.476%	4	1,471	-62.766%
2026-07-24	5.2500	5.2500	5.2500	5.2500	-7.080%	1	1,475	-66.667%
2026-07-23	5.6500	5.6500	5.6500	5.6500	-24.161%	1	1,475	-69.027%
2026-07-22	7.4500	7.4500	7.4500	7.4500	+13.740%	1	1,476	-76.510%
2026-07-21	6.5500	6.5500	6.5500	6.5500	+3.150%	1	1,477	-73.282%
2026-07-20	6.4400	6.5000	6.3500	6.3500	-3.788%	23	1,477	-72.441%
2026-07-17	5.5000	6.7200	5.5000	6.6000	-3.650%	9	1,499	-73.485%
2026-07-16	7.5700	7.5700	6.8500	6.8500	-22.599%	161	1,497	-74.453%
2026-07-14	9.1500	9.3000	8.8500	8.8500	-14.493%	15	1,469	-80.226%
2026-07-13	10.8700	10.8700	10.3500	10.3500	-13.317%	6	1,467	-83.092%
2026-07-10	11.7000	11.9400	11.7000	11.9400	-11.095%	7	1,464	-85.343%
2026-07-09	13.0000	13.4300	13.0000	13.4300	+17.293%	7	1,463	-86.969%
2026-07-07	11.1000	11.4500	10.5000	11.4500	-11.240%	27	1,461	-84.716%
2026-07-06	9.7100	12.9000	9.7100	12.9000	+39.459%	4	1,474	-86.434%
2026-07-02	11.8700	11.9100	9.2500	9.2500	-31.227%	40	1,494	-81.081%
2026-07-01	12.3000	13.7800	12.1000	13.4500	+7.600%	22	1,494	-86.989%
2026-06-30	13.0000	13.0000	12.5000	12.5000	-12.587%	8	1,495	-86.000%
2026-06-29	14.7300	14.7300	12.7500	14.3000	-18.286%	121	1,494	-87.762%
2026-06-26	20.5500	20.7300	17.4000	17.5000	-14.925%	50	1,387	-90.000%
2026-06-25	20.9000	23.3500	20.1000	20.5700	+12.098%	155	1,387	-91.492%
2026-06-24	20.5000	20.5000	17.3500	18.3500	-16.401%	57	1,372	-90.463%
2026-06-23	24.5500	24.5500	21.9000	21.9500	-35.251%	17	1,407	-92.027%
2026-06-22	31.7700	35.1500	31.7700	33.9000	+3.228%	35	1,407	-94.838%
2026-06-18	30.2000	32.8400	28.3700	32.8400	+1.046%	7	1,400	-94.671%
2026-06-16	33.0000	33.0000	32.5000	32.5000	+7.866%	3	1,400	-94.615%
2026-06-15	28.3200	30.1300	28.3200	30.1300	+13.913%	5	1,399	-94.192%
2026-06-12	26.6100	26.6100	26.4500	26.4500	+24.237%	6	1,399	-93.384%
2026-06-11	19.0600	21.5000	19.0600	21.2900	+9.629%	21	1,399	-91.780%
2026-06-10	22.0000	22.0500	19.4200	19.4200	-11.081%	10	1,390	-90.989%
2026-06-09	21.9000	22.5000	19.0000	21.8400	-30.556%	215	1,390	-91.987%
2026-06-08	29.5000	31.4500	29.5000	31.4500	-0.789%	11	1,238	-94.436%
2026-06-05	36.6500	36.7000	30.0000	31.7000	-22.702%	12	1,247	-94.479%
2026-06-04	41.0100	41.0100	41.0100	41.0100	-13.096%	1	1,248	-95.733%
2026-06-03	40.5000	48.5000	40.5000	47.1900	+17.242%	10	1,248	-96.292%
2026-06-02	38.7500	40.2500	38.5000	40.2500	+15.827%	3	1,244	-95.652%
2026-06-01	41.1800	41.1800	34.7500	34.7500	-26.827%	18	1,243	-94.964%
2026-05-29	53.0600	53.0600	47.4900	47.4900	+9.047%	9	1,243	-96.315%
2026-05-28	42.2600	46.5000	42.1300	43.5500	+24.429%	8	1,245	-95.982%
2026-05-27	37.1400	37.1400	35.0000	35.0000	-26.548%	2	1,237	-95.000%
2026-05-26	47.1800	47.6500	46.9900	47.6500	+19.543%	51	1,236	-96.327%
2026-05-22	26.0000	39.8600	26.0000	39.8600	+79.146%	26	1,186	-95.610%
2026-05-21	20.8000	22.2500	18.7000	22.2500	+20.270%	6	1,186	-92.135%
2026-05-20	16.5300	18.5000	16.2900	18.5000	+12.874%	5	1,186	-90.541%
2026-05-19	15.0000	16.3900	14.3500	16.3900	-5.260%	9	1,184	-89.323%
2026-05-18	19.8000	19.8000	16.7000	17.3000	-3.621%	4	1,184	-89.884%
2026-05-15	17.8000	17.9500	17.8000	17.9500	+3.578%	20	1,184	-90.251%
2026-05-14	17.4000	18.0000	16.7500	17.3300	-17.240%	14	1,181	-89.902%
2026-05-13	22.0000	22.0500	20.9000	20.9400	+23.176%	15	1,182	-91.643%
2026-05-12	24.2000	24.2000	16.5000	17.0000	-48.485%	111	1,182	-89.706%
2026-05-11	32.9500	35.0000	32.5000	33.0000	+60.584%	888	1,182	-94.697%
2026-05-08	19.0000	24.5000	19.0000	20.5500	+5.928%	112	362	-91.484%
2026-05-07	8.9000	25.1800	8.8800	19.4000	+97.959%	146	256	-90.979%
2026-05-06	8.5000	9.8000	8.5000	9.8000	+38.028%	8	198	-82.143%
2026-05-05	5.2000	7.1000	5.0600	7.1000	+108.824%	14	193	-75.352%
2026-05-04	3.4000	3.4000	3.4000	3.4000	-25.275%	4	192	-48.529%
2026-05-01	4.2000	4.5500	3.7500	4.5500	-11.306%	62	137	-61.538%
2026-04-30	4.2000	5.9500	4.2000	5.1300	+117.373%	22	137	-65.887%
2026-04-27	2.3000	2.3600	2.3000	2.3600	+490.000%	20	146	-25.847%
2026-03-30	0.2900	0.4000	0.2900	0.4000	+5.263%	4	126	+337.500%
2026-03-24	0.3500	0.3900	0.3500	0.3800	-86.620%	12	126	+360.526%
2026-01-15	2.8400	2.8400	2.8400	2.8400	0.000%	1	124	-38.380%
2026-01-14	2.8400	2.8400	2.8400	2.8400	-19.774%	1	124	-38.380%
2026-01-02	3.5400	3.5400	3.5400	3.5400	-21.333%	2	124	-50.565%
2025-12-16	4.5500	4.5500	4.5000	4.5000	-20.354%	2	122	-61.111%
2025-11-06	5.6500	5.6500	5.6500	5.6500	-33.918%	2	123	-69.027%
2025-10-31	8.7300	8.7300	8.5500	8.5500	-0.466%	2	121	-79.532%
2025-10-28	8.5800	9.1000	8.5800	8.5900	0.000%	120	120	-79.627%