Dark

QCOM20261218C300
QCOM Dec 18 2026 300.00 Call (QCOM261218C00300000)
option OPRA

EOD

Jul 27, 2026

2.96-4.516%(-0.14)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.1000	3.1000	2.8900	2.9600	-4.516%	42	2,064	0.000%
2026-07-24	3.7500	3.7500	3.0500	3.1000	-16.216%	22	2,096	-4.516%
2026-07-23	4.1000	4.1000	3.7000	3.7000	-22.917%	4	2,095	-20.000%
2026-07-22	4.9500	4.9500	4.7500	4.8000	+7.383%	40	2,099	-38.333%
2026-07-21	4.4700	4.4700	4.4700	4.4700	+7.711%	1	2,109	-33.781%
2026-07-20	4.4500	4.4500	4.0000	4.1500	-5.682%	45	2,109	-28.675%
2026-07-17	3.9300	4.4000	3.6300	4.4000	+1.149%	52	2,105	-32.727%
2026-07-16	4.8000	4.9000	4.3500	4.3500	-25.768%	6	2,099	-31.954%
2026-07-15	5.5500	6.1000	5.5500	5.8600	-5.484%	8	2,098	-49.488%
2026-07-14	7.0000	7.0000	6.2000	6.2000	-16.216%	7	2,098	-52.258%
2026-07-13	7.2000	7.4000	7.2000	7.4000	-13.953%	3	2,094	-60.000%
2026-07-10	8.4000	8.7700	8.4000	8.6000	-9.091%	9	2,093	-65.581%
2026-07-09	9.1500	10.0100	9.1500	9.4600	+11.425%	14	2,097	-68.710%
2026-07-08	8.1500	8.4900	8.0000	8.4900	+6.792%	49	2,098	-65.135%
2026-07-07	7.6000	7.9500	7.6000	7.9500	-12.637%	8	2,109	-62.767%
2026-07-06	7.7900	9.1500	7.7900	9.1000	+31.503%	9	2,110	-67.473%
2026-07-02	8.9000	8.9000	6.3600	6.9200	-32.488%	54	2,118	-57.225%
2026-07-01	9.1000	10.2500	8.8000	10.2500	+13.889%	31	2,118	-71.122%
2026-06-30	11.0000	11.0000	9.0000	9.0000	-9.548%	162	2,130	-67.111%
2026-06-29	11.0600	11.0600	9.3500	9.9500	-5.238%	64	2,215	-70.251%
2026-06-26	15.5000	16.8000	10.5000	10.5000	-32.692%	54	2,203	-71.810%
2026-06-25	19.2000	19.2000	14.4000	15.6000	+14.286%	65	2,222	-81.026%
2026-06-24	16.0000	16.0000	13.2000	13.6500	-19.706%	184	2,202	-78.315%
2026-06-23	17.6500	18.9700	15.8500	17.0000	-30.754%	90	2,207	-82.588%
2026-06-22	22.0000	28.2300	22.0000	24.5500	-3.346%	336	2,175	-87.943%
2026-06-18	25.0000	26.2500	22.8500	25.4000	+26.494%	256	2,237	-88.346%
2026-06-17	21.8600	21.8600	20.0800	20.0800	-6.387%	4	2,237	-85.259%
2026-06-16	25.0000	26.2800	21.4500	21.4500	-0.694%	17	2,237	-86.200%
2026-06-15	22.8500	24.6400	21.6000	21.6000	+9.091%	25	2,271	-86.296%
2026-06-12	19.0000	20.9800	19.0000	19.8000	+14.849%	88	2,271	-85.051%
2026-06-11	14.9300	17.2400	14.8000	17.2400	+19.722%	22	2,271	-82.831%
2026-06-10	15.1500	15.1500	14.3500	14.4000	-14.030%	11	2,263	-79.444%
2026-06-09	21.5000	21.8500	15.0000	16.7500	-27.833%	47	2,260	-82.328%
2026-06-08	25.0500	25.0500	22.8300	23.2100	-3.292%	139	2,236	-87.247%
2026-06-05	30.0000	30.0000	24.0000	24.0000	-31.271%	48	2,234	-87.667%
2026-06-04	34.4000	35.5000	31.7200	34.9200	-10.301%	53	2,244	-91.523%
2026-06-03	34.5500	40.8500	33.6000	38.9300	+13.333%	52	2,227	-92.397%
2026-06-02	27.9000	35.5000	27.9000	34.3500	+23.118%	58	2,214	-91.383%
2026-06-01	31.5000	31.5000	27.2700	27.9000	-28.772%	79	2,218	-89.391%
2026-05-29	42.8600	45.0000	38.5700	39.1700	+10.152%	45	2,232	-92.443%
2026-05-28	30.0000	38.2500	30.0000	35.5600	+14.710%	111	2,218	-91.676%
2026-05-27	37.0000	37.2000	27.3000	31.0000	-18.954%	88	2,193	-90.452%
2026-05-26	34.0000	41.4900	30.8500	38.2500	+25.410%	313	2,171	-92.261%
2026-05-22	18.6800	32.3000	18.6800	30.5000	+66.576%	658	2,088	-90.295%
2026-05-21	14.4700	18.5000	13.6500	18.3100	+28.853%	65	2,327	-83.834%
2026-05-20	12.5500	14.5000	12.5500	14.2100	+21.765%	29	2,327	-79.170%
2026-05-19	12.1000	12.9500	10.1000	11.6700	-2.179%	75	2,354	-74.636%
2026-05-18	15.0000	16.5000	11.4000	11.9300	-14.786%	62	2,354	-75.189%
2026-05-15	13.0000	14.8500	13.0000	14.0000	+11.554%	971	2,354	-78.857%
2026-05-14	15.5000	15.5000	12.5500	12.5500	-22.387%	147	1,792	-76.414%
2026-05-13	17.5000	18.0000	15.5000	16.1700	+8.161%	297	1,751	-81.694%
2026-05-12	22.0800	22.0800	12.0000	14.9500	-45.218%	200	1,751	-80.201%
2026-05-11	21.6500	31.0000	21.6500	27.2900	+58.479%	1,280	1,751	-89.154%
2026-05-08	12.3900	20.0000	12.3900	17.2200	+66.699%	454	1,122	-82.811%
2026-05-07	5.5500	18.0700	5.5500	10.3300	+61.406%	833	793	-71.346%
2026-05-06	6.5500	7.0800	5.5600	6.4000	+23.552%	136	663	-53.750%
2026-05-05	2.7000	5.1800	2.7000	5.1800	+125.217%	138	667	-42.857%
2026-05-04	2.5800	2.6400	2.3000	2.3000	-22.034%	19	605	+28.696%
2026-05-01	3.1500	3.1500	2.5400	2.9500	-13.235%	52	637	+0.339%
2026-04-30	2.0000	4.1000	1.8000	3.4000	+106.061%	320	637	-12.941%
2026-04-29	1.6500	1.6500	1.4000	1.6500	+25.954%	129	593	+79.394%
2026-04-28	1.3100	1.3100	1.3100	1.3100	-9.655%	6	591	+125.954%
2026-04-27	2.9800	2.9800	1.3300	1.4500	+30.631%	94	589	+104.138%
2026-04-24	0.3500	1.1800	0.3500	1.1100	+311.111%	545	601	+166.667%
2026-04-23	0.2700	0.2700	0.2700	0.2700	+28.571%	1	796	+996.296%
2026-04-16	0.2800	0.2800	0.2100	0.2100	+50.000%	25	795	+1,309.524%
2026-04-13	0.2100	0.2100	0.1400	0.1400	-26.316%	148	770	+2,014.286%
2026-04-10	0.2700	0.2700	0.1100	0.1900	+5.556%	14	624	+1,457.895%
2026-04-09	0.1000	0.1800	0.1000	0.1800	+28.571%	16	616	+1,544.444%
2026-04-07	0.1400	0.1400	0.1400	0.1400	-17.647%	1	601	+2,014.286%
2026-04-06	0.1700	0.1700	0.1700	0.1700	-5.556%	15	602	+1,641.176%
2026-03-31	0.2000	0.2000	0.1800	0.1800	-18.182%	11	587	+1,544.444%
2026-03-26	0.2700	0.2700	0.2200	0.2200	+57.143%	51	576	+1,245.455%
2026-03-25	0.1800	0.1800	0.1400	0.1400	-41.667%	75	525	+2,014.286%
2026-03-24	0.3000	0.3000	0.2300	0.2400	-7.692%	193	450	+1,133.333%
2026-03-23	0.2600	0.2600	0.2600	0.2600	+13.043%	10	386	+1,038.462%
2026-03-16	0.2200	0.2400	0.2200	0.2300	-17.857%	59	376	+1,186.957%
2026-03-13	0.3500	0.3500	0.2800	0.2800	-20.000%	15	336	+957.143%
2026-03-10	0.3500	0.3500	0.3500	0.3500	-12.500%	10	321	+745.714%
2026-03-09	0.3500	0.4000	0.3500	0.4000	+17.647%	20	311	+640.000%
2026-03-06	0.3900	0.3900	0.3400	0.3400	-10.526%	15	307	+770.588%
2026-03-05	0.4000	0.4000	0.3700	0.3800	-11.628%	4	292	+678.947%
2026-03-04	0.4300	0.4300	0.4300	0.4300	-14.000%	5	289	+588.372%
2026-03-02	0.5000	0.5000	0.5000	0.5000	+11.111%	4	284	+492.000%
2026-02-27	0.5000	0.5000	0.4500	0.4500	-11.765%	12	280	+557.778%
2026-02-26	0.5100	0.5100	0.5100	0.5100	+2.000%	6	268	+480.392%
2026-02-25	0.6000	0.6000	0.5000	0.5000	+11.111%	15	254	+492.000%
2026-02-24	0.5500	0.5500	0.4500	0.4500	0.000%	18	254	+557.778%
2026-02-20	0.4500	0.4500	0.4500	0.4500	+25.000%	7	240	+557.778%
2026-02-18	0.3600	0.3600	0.3600	0.3600	-20.000%	2	233	+722.222%
2026-02-17	0.4800	0.4800	0.4500	0.4500	-34.783%	20	231	+557.778%
2026-02-13	0.5000	0.6900	0.5000	0.6900	+30.189%	7	204	+328.986%
2026-02-12	0.7500	0.7500	0.5300	0.5300	-5.357%	19	204	+458.491%
2026-02-11	0.5000	0.5600	0.5000	0.5600	+1.818%	4	186	+428.571%
2026-02-10	0.5400	0.7000	0.5400	0.5500	-21.429%	22	183	+438.182%
2026-02-06	0.7000	0.7000	0.7000	0.7000	+6.061%	7	161	+322.857%
2026-02-05	0.6600	0.6600	0.6600	0.6600	-44.068%	2	161	+348.485%
2026-02-04	1.1500	1.1800	1.1500	1.1800	-5.600%	15	159	+150.847%
2026-02-02	1.2600	1.2600	1.2500	1.2500	-3.846%	6	159	+136.800%
2026-01-23	1.3000	1.3000	1.3000	1.3000	-8.451%	1	153	+127.692%
2026-01-22	1.4200	1.4200	1.4200	1.4200	+13.600%	2	152	+108.451%
2026-01-21	1.2500	1.2500	1.2500	1.2500	+1.626%	1	150	+136.800%
2026-01-20	1.3000	1.3000	1.2300	1.2300	-9.559%	8	149	+140.650%
2026-01-16	1.3600	1.3600	1.3600	1.3600	-28.421%	2	139	+117.647%
2026-01-14	1.9000	1.9000	1.9000	1.9000	+11.765%	3	139	+55.789%
2026-01-13	1.8000	1.8000	1.7000	1.7000	-15.000%	12	139	+74.118%
2026-01-12	2.0500	2.1000	2.0000	2.0000	-34.641%	4	127	+48.000%
2026-01-08	2.9000	3.1000	2.9000	3.0600	+13.333%	25	123	-3.268%
2026-01-07	2.5000	2.7000	2.5000	2.7000	+25.581%	2	118	+9.630%
2026-01-05	2.1500	2.1500	2.1500	2.1500	+10.825%	1	116	+37.674%
2025-12-31	1.9400	1.9400	1.9400	1.9400	-20.492%	2	116	+52.577%
2025-12-26	2.4400	2.4400	2.4400	2.4400	+1.667%	1	116	+21.311%
2025-12-24	2.4200	2.4200	2.4000	2.4000	-4.000%	2	114	+23.333%
2025-12-22	2.5000	2.5000	2.5000	2.5000	-9.091%	4	114	+18.400%
2025-12-05	2.7500	2.7500	2.7500	2.7500	-8.333%	7	110	+7.636%
2025-12-04	3.0000	3.0000	3.0000	3.0000	+7.143%	1	110	-1.333%
2025-12-03	2.8000	2.8000	2.8000	2.8000	+12.000%	3	109	+5.714%
2025-12-01	2.4000	2.5000	2.4000	2.5000	+6.383%	2	106	+18.400%
2025-11-25	2.3500	2.3500	2.3500	2.3500	-7.843%	4	105	+25.957%
2025-11-21	2.5600	2.5600	2.5500	2.5500	-7.609%	6	101	+16.078%
2025-11-20	2.7600	2.7600	2.7600	2.7600	-4.828%	20	104	+7.246%
2025-11-19	2.9000	2.9000	2.9000	2.9000	-6.452%	2	124	+2.069%
2025-11-18	2.5300	3.1000	2.5300	3.1000	-27.907%	4	122	-4.516%
2025-11-10	4.4500	4.4500	4.3000	4.3000	0.000%	2	122	-31.163%
2025-11-07	4.3000	4.3000	4.3000	4.3000	-7.527%	2	120	-31.163%
2025-11-06	5.0000	5.0000	4.4500	4.6500	-22.500%	35	118	-36.344%
2025-11-05	5.4000	6.0000	5.4000	6.0000	+7.143%	4	84	-50.667%
2025-11-04	5.6000	5.6000	5.6000	5.6000	-2.609%	1	80	-47.143%
2025-11-03	5.7500	5.7500	5.7500	5.7500	+1.054%	20	79	-48.522%
2025-10-31	5.6700	5.8600	5.6500	5.6900	+21.064%	34	79	-47.979%
2025-10-30	5.2500	5.2500	4.7000	4.7000	-10.476%	4	55	-37.021%
2025-10-29	5.5500	5.7500	5.2500	5.2500	-5.914%	45	51	-43.619%
2025-10-28	5.5000	5.7000	5.5000	5.5800	0.000%	8	0	-46.953%