Dark

QCOM20250516C160
QCOM May 16 2025 160.00 Call (QCOM250516C00160000)
option OPRA

EOD

May 7, 2025

0.1200+50.000%(+0.0400)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-07	0.10	0.12	0.04	0.12	+50.000%	61	1,897	0.000%
2025-05-06	0.06	0.10	0.06	0.08	+14.286%	488	1,932	+50.000%
2025-05-05	0.05	0.08	0.05	0.07	+16.667%	123	2,375	+71.429%
2025-05-02	0.10	0.15	0.06	0.06	-33.333%	134	2,329	+100.000%
2025-05-01	0.24	0.43	0.05	0.09	-95.567%	347	2,355	+33.333%
2025-04-30	1.48	2.07	1.35	2.03	+3.046%	341	2,480	-94.089%
2025-04-29	1.70	2.00	1.40	1.97	+1.026%	188	2,378	-93.909%
2025-04-28	2.25	2.25	1.70	1.95	-10.959%	158	2,311	-93.846%
2025-04-25	2.20	2.26	1.94	2.19	+3.302%	114	2,280	-94.521%
2025-04-24	1.20	2.41	1.20	2.12	+103.846%	294	2,251	-94.340%
2025-04-23	1.25	1.43	1.04	1.04	+15.556%	588	2,160	-88.462%
2025-04-22	0.86	0.93	0.77	0.90	+15.385%	63	1,800	-86.667%
2025-04-21	0.67	0.78	0.59	0.78	+1.299%	226	1,782	-84.615%
2025-04-17	1.06	1.06	0.73	0.77	0.000%	42	1,607	-84.416%
2025-04-16	0.77	1.00	0.71	0.77	-24.510%	592	1,607	-84.416%
2025-04-15	1.50	1.55	1.02	1.02	-37.805%	74	1,237	-88.235%
2025-04-14	2.70	2.70	1.39	1.64	-19.212%	91	1,215	-92.683%
2025-04-11	1.65	2.07	1.65	2.03	+50.370%	928	1,165	-94.089%
2025-04-10	1.70	1.81	1.33	1.35	-48.473%	58	1,107	-91.111%
2025-04-09	1.11	2.62	0.98	2.62	+201.149%	598	1,115	-95.420%
2025-04-08	1.12	1.28	0.86	0.87	-28.689%	99	1,437	-86.207%
2025-04-07	1.03	1.39	0.95	1.22	+54.430%	64	1,446	-90.164%
2025-04-04	1.70	1.91	0.78	0.79	-64.414%	1,744	1,455	-84.810%
2025-04-03	3.47	3.47	1.92	2.22	-60.777%	476	1,303	-94.595%
2025-04-02	5.40	6.10	5.20	5.66	+1.799%	50	1,307	-97.880%
2025-04-01	5.25	5.70	5.10	5.56	-2.456%	58	1,304	-97.842%
2025-03-31	5.05	5.70	4.65	5.70	-1.384%	41	1,304	-97.895%
2025-03-28	6.80	6.80	5.40	5.78	-27.296%	112	1,281	-97.924%
2025-03-27	7.65	8.40	7.65	7.95	-0.625%	204	1,257	-98.491%
2025-03-26	8.82	8.90	7.70	8.00	-13.978%	90	1,144	-98.500%
2025-03-25	9.12	9.52	9.12	9.30	+2.762%	35	1,150	-98.710%
2025-03-24	9.20	9.50	8.95	9.05	+16.774%	300	1,130	-98.674%
2025-03-21	7.50	8.00	7.05	7.75	-4.908%	66	884	-98.452%
2025-03-20	8.55	8.92	8.15	8.15	-12.834%	17	876	-98.528%
2025-03-19	7.95	9.70	7.95	9.35	+10.000%	27	871	-98.717%
2025-03-18	9.70	9.96	8.50	8.50	-8.108%	11	868	-98.588%
2025-03-17	8.08	9.25	8.08	9.25	+5.114%	32	862	-98.703%
2025-03-14	7.90	8.80	7.90	8.80	+23.077%	476	942	-98.636%
2025-03-13	7.93	8.55	6.75	7.15	-0.832%	19	747	-98.322%
2025-03-12	8.80	8.80	7.21	7.21	-13.445%	197	747	-98.336%
2025-03-11	8.06	9.35	7.75	8.33	-8.462%	17	693	-98.559%
2025-03-10	10.30	10.72	9.10	9.10	-26.435%	58	683	-98.681%
2025-03-07	10.20	12.37	9.80	12.37	+28.187%	174	675	-99.030%
2025-03-06	9.65	10.15	9.29	9.65	-0.515%	87	636	-98.756%
2025-03-05	8.19	10.00	7.71	9.70	+18.293%	50	570	-98.763%
2025-03-04	8.30	9.35	7.55	8.20	+3.797%	210	552	-98.537%
2025-03-03	9.43	10.45	7.82	7.90	-12.707%	181	429	-98.481%
2025-02-28	8.50	9.15	7.85	9.05	+9.036%	184	322	-98.674%
2025-02-27	10.31	10.75	8.30	8.30	-28.755%	20	241	-98.554%
2025-02-26	12.75	12.80	11.65	11.65	+1.747%	43	232	-98.970%
2025-02-25	11.63	11.85	11.15	11.45	-3.782%	10	228	-98.952%
2025-02-24	13.70	13.70	11.90	11.90	-15.000%	14	226	-98.992%
2025-02-21	14.64	14.65	14.00	14.00	-26.855%	40	223	-99.143%
2025-02-20	19.14	19.14	19.14	19.14	+1.003%	10	211	-99.373%
2025-02-18	18.95	18.95	18.95	18.95	+1.609%	1	202	-99.367%
2025-02-14	18.60	18.65	18.60	18.65	-0.533%	6	200	-99.357%
2025-02-13	18.65	18.75	18.45	18.75	+7.143%	5	200	-99.360%
2025-02-12	17.50	17.50	17.50	17.50	-10.440%	1	197	-99.314%
2025-02-11	18.91	19.54	18.50	19.54	+8.255%	4	196	-99.386%
2025-02-10	18.05	18.05	18.05	18.05	+11.420%	1	193	-99.335%
2025-02-07	17.96	17.96	15.50	16.20	-0.308%	90	192	-99.259%
2025-02-06	16.10	16.90	16.10	16.25	-30.407%	57	232	-99.262%
2025-02-05	22.15	23.35	22.15	23.35	+9.265%	9	241	-99.486%
2025-02-04	21.35	21.37	21.35	21.37	+12.296%	2	236	-99.438%
2025-02-03	18.79	19.03	18.63	19.03	-9.682%	4	234	-99.369%
2025-01-31	21.30	21.30	21.07	21.07	+2.780%	6	233	-99.430%
2025-01-29	20.80	20.80	20.50	20.50	-6.818%	13	234	-99.415%
2025-01-23	21.70	22.00	21.70	22.00	+10.831%	5	232	-99.455%
2025-01-22	19.85	19.85	19.85	19.85	+8.767%	1	235	-99.395%
2025-01-21	16.80	18.25	16.80	18.25	+13.003%	2	234	-99.342%
2025-01-17	16.55	16.55	16.15	16.15	+0.623%	50	234	-99.257%
2025-01-16	17.35	17.35	15.60	16.05	-6.414%	7	234	-99.252%
2025-01-15	16.30	17.15	16.30	17.15	+26.568%	63	230	-99.300%
2025-01-14	13.95	13.95	13.55	13.55	+3.831%	2	213	-99.114%
2025-01-13	12.80	13.15	12.65	13.05	-4.396%	34	214	-99.080%
2025-01-10	13.07	13.99	13.07	13.65	-1.799%	48	220	-99.121%
2025-01-08	13.90	13.90	13.90	13.90	-9.446%	1	206	-99.137%
2025-01-07	16.50	16.50	15.35	15.35	-13.521%	32	206	-99.218%
2025-01-06	16.80	17.75	16.80	17.75	+28.159%	13	212	-99.324%
2025-01-03	12.34	13.85	12.34	13.85	+16.387%	48	222	-99.134%
2025-01-02	12.80	12.80	11.90	11.90	-2.459%	16	202	-98.992%
2024-12-31	12.75	13.10	12.20	12.20	-5.058%	19	204	-99.016%
2024-12-30	12.60	13.10	12.35	12.85	-8.541%	26	204	-99.066%
2024-12-27	13.61	14.10	13.61	14.05	-6.954%	32	185	-99.146%
2024-12-26	14.55	15.10	14.55	15.10	+2.373%	3	170	-99.205%
2024-12-24	14.75	14.75	14.75	14.75	+13.462%	10	157	-99.186%
2024-12-20	12.00	13.45	12.00	13.00	+9.612%	9	157	-99.077%
2024-12-19	12.60	12.60	11.86	11.86	-30.071%	5	155	-98.988%
2024-12-18	16.85	16.96	16.70	16.96	+10.850%	12	151	-99.292%
2024-12-16	13.40	15.30	13.40	15.30	-2.980%	80	118	-99.216%
2024-12-13	16.18	16.18	15.77	15.77	+4.784%	4	118	-99.239%
2024-12-12	15.00	15.05	15.00	15.05	-5.047%	46	117	-99.203%
2024-12-11	15.85	15.85	15.85	15.85	-6.213%	19	71	-99.243%
2024-12-09	17.75	17.75	16.85	16.90	+1.502%	13	52	-99.290%
2024-12-05	18.63	18.63	16.65	16.65	-7.858%	7	43	-99.279%
2024-12-04	18.07	18.07	18.07	18.07	+1.232%	1	36	-99.336%
2024-12-02	17.85	17.85	17.85	17.85	+30.769%	1	36	-99.328%
2024-11-27	13.79	13.79	13.65	13.65	-21.326%	12	23	-99.121%
2024-11-26	17.35	17.35	17.35	17.35	+18.430%	11	23	-99.308%
2024-11-22	14.65	14.65	14.65	14.65	+2.807%	2	12	-99.181%
2024-11-20	16.19	16.19	14.25	14.25	-25.974%	4	11	-99.158%
2024-11-19	19.25	19.25	19.25	19.25	0.000%	7	7	-99.377%