Dark

QCOM20270115C100
QCOM Jan 15 2027 100.00 Call (QCOM270115C00100000)
option OPRA

EOD

Jul 24, 2026

72.20-2.062%(-1.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	71.1200	72.2000	71.1200	72.2000	-2.062%	2	173	0.000%
2026-07-23	76.4100	76.6300	73.6500	73.7200	+3.831%	6	174	-2.062%
2026-07-17	71.0000	71.0000	71.0000	71.0000	-27.381%	3	176	+1.690%
2026-07-09	97.7700	97.7700	97.7700	97.7700	+5.288%	1	179	-26.153%
2026-07-06	92.8600	92.8600	92.8600	92.8600	+3.754%	1	179	-22.249%
2026-07-01	89.5000	89.5000	89.5000	89.5000	-1.648%	25	178	-19.330%
2026-06-30	91.0000	91.0000	91.0000	91.0000	-2.151%	10	191	-20.659%
2026-06-29	95.8600	95.8600	93.0000	93.0000	-14.459%	2	181	-22.366%
2026-06-26	108.7200	108.7200	108.7200	108.7200	-0.531%	1	180	-33.591%
2026-06-25	109.3000	109.3000	109.3000	109.3000	+9.191%	4	180	-33.943%
2026-06-24	100.6500	100.6500	99.1400	100.1000	-4.211%	26	180	-27.872%
2026-06-23	104.5000	104.5000	104.5000	104.5000	-22.420%	4	160	-30.909%
2026-06-22	134.7000	134.7000	134.7000	134.7000	+1.278%	4	156	-46.399%
2026-06-18	128.5000	133.0000	127.0000	133.0000	+8.963%	6	157	-45.714%
2026-06-15	122.0600	122.0600	122.0600	122.0600	+21.816%	10	157	-40.849%
2026-06-11	99.6900	100.2000	99.6900	100.2000	-5.248%	11	157	-27.944%
2026-06-09	102.0000	105.7500	102.0000	105.7500	-12.241%	3	147	-31.726%
2026-06-05	140.4500	140.5000	120.5000	120.5000	-17.747%	54	144	-40.083%
2026-06-04	142.9400	146.5000	142.9400	146.5000	-4.179%	4	187	-50.717%
2026-06-03	150.0000	152.8900	150.0000	152.8900	+13.673%	2	190	-52.777%
2026-06-01	133.0000	134.5000	133.0000	134.5000	-11.513%	4	191	-46.320%
2026-05-29	152.0000	152.0000	152.0000	152.0000	+4.110%	1	191	-52.500%
2026-05-28	144.0000	146.0000	144.0000	146.0000	+10.942%	4	190	-50.548%
2026-05-27	130.0000	131.6000	130.0000	131.6000	-11.518%	3	187	-45.137%
2026-05-26	152.0000	152.0000	148.7300	148.7300	+23.942%	8	185	-51.456%
2026-05-22	120.0000	120.0000	120.0000	120.0000	+11.317%	10	184	-39.833%
2026-05-21	106.5000	107.8000	106.5000	107.8000	+3.654%	4	184	-33.024%
2026-05-20	104.5000	104.5000	104.0000	104.0000	+0.405%	54	184	-30.577%
2026-05-18	95.7000	103.5800	95.7000	103.5800	-2.797%	10	239	-30.295%
2026-05-15	106.5600	106.5600	106.5600	106.5600	+3.456%	1	239	-32.245%
2026-05-14	104.0000	104.0000	103.0000	103.0000	-8.208%	2	246	-29.903%
2026-05-12	116.0000	116.0000	112.2100	112.2100	-19.273%	2	245	-35.656%
2026-05-11	139.0000	139.0000	139.0000	139.0000	+11.566%	6	245	-48.058%
2026-05-08	117.9200	124.5900	117.9200	124.5900	+19.259%	3	245	-42.050%
2026-05-07	93.0000	111.1600	93.0000	104.4700	+12.977%	7	247	-30.889%
2026-05-06	97.0500	98.0000	92.4700	92.4700	+4.486%	16	250	-21.921%
2026-05-05	81.0000	88.5000	81.0000	88.5000	+25.889%	50	264	-18.418%
2026-05-04	70.3000	70.3000	70.3000	70.3000	-9.290%	1	242	+2.703%
2026-05-01	77.5000	77.5000	77.5000	77.5000	-4.297%	1	242	-6.839%
2026-04-30	73.0000	82.7500	73.0000	80.9800	+36.399%	19	242	-10.842%
2026-04-29	56.5500	60.0000	56.5500	59.3700	+9.236%	69	257	+21.610%
2026-04-28	51.2500	55.8500	51.2500	54.3500	+0.835%	7	218	+32.843%
2026-04-27	64.0000	64.0000	52.5000	53.9000	+1.698%	8	216	+33.952%
2026-04-24	49.8000	53.4500	49.0000	53.0000	+35.897%	15	209	+36.226%
2026-04-23	39.0000	39.0000	39.0000	39.0000	-5.569%	2	217	+85.128%
2026-04-20	41.3000	41.3000	41.3000	41.3000	+5.143%	1	216	+74.818%
2026-04-16	39.2800	39.2800	39.2800	39.2800	+4.468%	10	217	+83.809%
2026-04-14	38.0600	38.0600	37.6000	37.6000	+3.297%	4	222	+92.021%
2026-04-13	36.4000	36.4000	36.4000	36.4000	+1.761%	1	226	+98.352%
2026-04-10	35.7700	35.7700	35.7700	35.7700	+8.624%	1	225	+101.845%
2026-04-08	33.4200	33.4200	32.9300	32.9300	-10.248%	2	224	+119.253%
2026-04-01	36.6900	36.6900	36.6900	36.6900	+4.649%	1	224	+96.784%
2026-03-30	35.0600	35.0600	35.0600	35.0600	+1.623%	1	223	+105.933%
2026-03-27	34.5000	34.5000	34.5000	34.5000	-8.947%	2	222	+109.275%
2026-03-26	37.8900	37.8900	37.8900	37.8900	+1.310%	1	224	+90.552%
2026-03-23	39.0000	39.0000	37.4000	37.4000	-0.267%	7	225	+93.048%
2026-03-13	37.7300	37.7300	37.5000	37.5000	-1.781%	3	220	+92.533%
2026-03-12	38.5000	38.5000	38.1800	38.1800	-8.617%	4	217	+89.104%
2026-03-10	41.7800	41.7800	41.7800	41.7800	-0.713%	2	214	+72.810%
2026-03-09	40.5000	42.0800	40.5000	42.0800	-1.336%	5	212	+71.578%
2026-03-06	42.6500	42.6500	42.6500	42.6500	-0.929%	1	213	+69.285%
2026-03-05	43.0500	43.0500	43.0500	43.0500	-0.301%	1	212	+67.712%
2026-03-03	43.1800	43.1800	43.1800	43.1800	-4.044%	1	211	+67.207%
2026-03-02	44.3700	45.0000	44.3700	45.0000	-4.255%	2	210	+60.444%
2026-02-27	47.0000	47.0000	47.0000	47.0000	-5.509%	1	212	+53.617%
2026-02-26	49.7400	49.7400	49.7400	49.7400	-0.520%	1	211	+45.155%
2026-02-25	49.5000	50.0000	48.6200	50.0000	+9.769%	8	217	+44.400%
2026-02-19	46.2000	46.2000	45.5500	45.5500	-4.547%	9	217	+58.507%
2026-02-18	47.7200	47.7200	47.7200	47.7200	+1.770%	2	212	+51.299%
2026-02-17	46.2000	46.8900	46.2000	46.8900	+5.847%	5	214	+53.977%
2026-02-13	44.3000	44.3000	44.3000	44.3000	+3.820%	1	214	+62.980%
2026-02-12	42.6700	42.6700	42.6700	42.6700	-7.760%	1	214	+69.206%
2026-02-11	46.2600	46.2600	46.2600	46.2600	+2.572%	1	213	+56.074%
2026-02-10	45.1000	45.1000	45.1000	45.1000	+0.602%	1	213	+60.089%
2026-02-09	43.7500	44.8300	43.7500	44.8300	+4.256%	2	212	+61.053%
2026-02-06	42.2000	44.0000	42.2000	43.0000	+3.689%	22	211	+67.907%
2026-02-05	41.0000	43.9400	41.0000	41.4700	-18.124%	14	220	+74.102%
2026-02-03	53.8000	53.8000	49.9000	50.6500	-7.064%	14	210	+42.547%
2026-01-29	54.5000	54.5000	54.5000	54.5000	-7.549%	2	219	+32.477%
2026-01-26	58.7500	58.9500	58.7500	58.9500	-1.668%	2	217	+22.477%
2026-01-23	59.9000	59.9500	59.9000	59.9500	-4.614%	4	215	+20.434%
2026-01-22	62.8500	62.8500	62.8500	62.8500	+2.195%	1	213	+14.877%
2026-01-21	60.8500	61.5000	60.8500	61.5000	+5.435%	17	212	+17.398%
2026-01-20	59.5000	59.5000	58.3000	58.3300	-27.881%	5	206	+23.779%
2026-01-09	80.8800	80.8800	80.8800	80.8800	+4.835%	10	201	-10.732%
2025-12-30	77.1500	77.1500	77.1500	77.1500	-1.431%	1	191	-6.416%
2025-12-23	78.2700	78.2700	78.2700	78.2700	-1.112%	3	190	-7.755%
2025-12-18	78.8500	79.1500	78.8500	79.1500	-0.752%	2	193	-8.781%
2025-12-16	79.7500	79.7500	79.7500	79.7500	-3.110%	5	193	-9.467%
2025-12-11	82.3100	82.3100	82.3100	82.3100	-1.719%	5	198	-12.283%
2025-12-10	83.7500	83.7500	83.7500	83.7500	+4.884%	1	193	-13.791%
2025-12-05	79.8500	79.8500	79.8500	79.8500	+1.423%	3	194	-9.580%
2025-12-04	78.7300	78.7300	78.7300	78.7300	+2.915%	3	197	-8.294%
2025-12-03	75.0700	76.5000	75.0700	76.5000	+4.366%	10	194	-5.621%
2025-12-02	73.3000	73.3000	73.3000	73.3000	+1.453%	3	197	-1.501%
2025-12-01	70.0000	72.2500	70.0000	72.2500	+1.660%	2	194	-0.069%
2025-11-28	71.0700	71.0700	71.0700	71.0700	-1.660%	1	194	+1.590%
2025-11-20	72.2700	72.2700	72.2700	72.2700	-9.832%	1	193	-0.097%
2025-11-12	80.1500	80.1500	80.1500	80.1500	+2.402%	1	193	-9.919%
2025-11-11	77.1100	78.2700	77.1100	78.2700	-2.746%	4	193	-7.755%
2025-11-06	80.4800	80.4800	80.4800	80.4800	-3.617%	5	193	-10.288%
2025-11-03	83.5000	83.5000	83.5000	83.5000	-14.139%	2	196	-13.533%
2025-10-27	97.5000	106.5900	97.2500	97.2500	+34.138%	22	184	-25.758%
2025-10-22	72.5000	72.5000	72.5000	72.5000	-0.357%	1	184	-0.414%
2025-10-21	72.7600	72.7600	72.7600	72.7600	+7.000%	1	183	-0.770%
2025-10-17	68.0000	68.0000	68.0000	68.0000	+9.677%	1	184	+6.176%
2025-10-10	62.0000	62.0000	62.0000	62.0000	-9.634%	1	185	+16.452%
2025-10-09	68.6100	68.6100	68.6100	68.6100	-6.526%	2	186	+5.232%
2025-10-02	72.0000	73.4000	71.7500	73.4000	-5.290%	6	188	-1.635%
2025-09-24	77.5000	77.5000	77.5000	77.5000	+8.848%	1	185	-6.839%
2025-09-18	71.2000	71.2000	71.2000	71.2000	+2.387%	1	184	+1.404%
2025-09-17	69.5000	69.5400	69.5000	69.5400	+6.444%	10	183	+3.825%
2025-09-11	65.3300	65.3300	65.3300	65.3300	+3.354%	10	183	+10.516%
2025-09-09	63.2100	63.2100	63.2100	63.2100	-2.754%	2	183	+14.222%
2025-09-08	63.7000	65.0000	63.6500	65.0000	+0.309%	22	183	+11.077%
2025-09-05	64.8000	64.8000	64.8000	64.8000	+0.465%	1	205	+11.420%
2025-08-29	64.5000	64.5000	64.5000	64.5000	+8.953%	7	213	+11.938%
2025-08-20	59.8400	59.8400	59.2000	59.2000	-5.582%	3	213	+21.959%
2025-08-14	61.0000	62.7000	61.0000	62.7000	+10.000%	3	211	+15.152%
2025-08-12	55.5500	57.0000	55.5500	57.0000	+2.981%	2	214	+26.667%
2025-08-11	55.3500	55.3500	55.3500	55.3500	+4.041%	1	212	+30.443%
2025-08-07	53.2000	53.2000	53.2000	53.2000	-2.134%	3	211	+35.714%
2025-08-01	53.8500	54.3600	53.8500	54.3600	+2.663%	3	208	+32.818%
2025-07-31	55.9800	55.9800	52.9500	52.9500	-19.160%	11	205	+36.355%
2025-07-30	65.5000	65.5000	65.5000	65.5000	-4.100%	1	194	+10.229%
2025-07-29	67.2500	68.3000	67.2500	68.3000	+7.797%	3	194	+5.710%
2025-07-22	63.3600	63.3600	63.3600	63.3600	+6.487%	2	197	+13.952%
2025-07-16	59.5000	59.5000	59.5000	59.5000	-1.783%	2	197	+21.345%
2025-07-14	60.5800	60.5800	60.5800	60.5800	-7.638%	1	195	+19.181%
2025-07-07	65.5900	65.5900	65.5900	65.5900	-8.649%	1	194	+10.078%
2025-07-03	71.8000	71.8000	71.8000	71.8000	+7.937%	1	193	+0.557%
2025-07-01	66.5200	66.5200	66.5200	66.5200	+4.756%	11	207	+8.539%
2025-06-26	63.5000	63.5000	63.5000	63.5000	+0.316%	5	207	+13.701%
2025-06-25	63.3000	63.3000	63.3000	63.3000	+3.770%	1	212	+14.060%
2025-06-23	61.0000	61.0000	61.0000	61.0000	-2.165%	2	213	+18.361%
2025-06-18	63.4500	63.4500	62.3500	62.3500	-0.874%	2	213	+15.798%
2025-06-17	64.1500	64.8500	62.9000	62.9000	-1.887%	22	213	+14.785%
2025-06-16	64.1100	64.1100	64.1100	64.1100	+0.881%	5	221	+12.619%
2025-06-13	63.0500	64.1000	63.0500	63.5500	-3.712%	34	226	+13.611%
2025-06-11	67.0000	67.0000	66.0000	66.0000	-0.407%	3	211	+9.394%
2025-06-10	66.2700	66.2700	66.2700	66.2700	+5.190%	1	208	+8.948%
2025-06-09	63.0000	63.0000	63.0000	63.0000	+11.307%	1	209	+14.603%
2025-06-04	56.2200	56.6000	56.2200	56.6000	+5.893%	2	206	+27.562%
2025-06-02	53.4500	53.4500	53.4500	53.4500	+0.131%	1	206	+35.080%
2025-05-30	53.4700	53.4700	53.3800	53.3800	-14.796%	22	205	+35.257%
2025-05-21	62.6500	62.6500	62.6500	62.6500	+3.674%	10	205	+15.243%
2025-05-16	60.4300	60.4300	60.4300	60.4300	+1.138%	2	206	+19.477%
2025-05-13	59.3000	60.7500	59.3000	59.7500	+0.844%	15	206	+20.837%
2025-05-12	58.6000	59.2500	58.6000	59.2500	+8.318%	6	196	+21.857%
2025-05-09	54.9000	54.9000	54.7000	54.7000	-1.971%	20	202	+31.993%
2025-05-08	54.3700	55.8000	53.9400	55.8000	+11.600%	7	193	+29.391%
2025-05-05	50.0000	50.0000	50.0000	50.0000	+1.031%	1	188	+44.400%
2025-05-02	49.8000	49.8000	49.4900	49.4900	+6.430%	4	189	+45.888%
2025-05-01	45.5000	46.5000	45.2000	46.5000	-15.455%	51	191	+55.269%
2025-04-29	55.5500	55.5500	54.4500	55.0000	+5.729%	5	140	+31.273%
2025-04-09	52.1600	52.1900	52.0000	52.0200	+19.586%	6	139	+38.793%
2025-04-07	40.0000	43.5000	40.0000	43.5000	+1.399%	3	133	+65.977%
2025-04-04	42.7200	42.9000	42.7200	42.9000	-14.217%	4	130	+68.298%
2025-04-03	55.0000	55.0000	50.0000	50.0100	-19.117%	5	130	+44.371%
2025-04-02	61.8300	61.8300	61.8300	61.8300	-9.737%	1	125	+16.772%
2025-03-25	68.5000	68.5000	68.5000	68.5000	+5.336%	1	125	+5.401%
2025-03-17	65.0300	65.0300	65.0300	65.0300	+5.568%	2	124	+11.026%
2025-03-13	63.6000	63.6000	61.6000	61.6000	-2.300%	6	124	+17.208%
2025-03-11	62.6800	64.2400	62.6800	63.0500	-5.896%	3	124	+14.512%
2025-03-10	67.0000	67.0000	67.0000	67.0000	-1.485%	3	122	+7.761%
2025-02-25	68.0100	68.0100	68.0100	68.0100	-6.772%	26	120	+6.161%
2025-02-21	72.9500	72.9500	72.9500	72.9500	-10.260%	2	146	-1.028%
2025-02-19	82.3500	82.3500	81.2900	81.2900	+1.995%	2	147	-11.182%
2025-02-18	79.7000	79.7000	79.7000	79.7000	+0.441%	3	147	-9.410%
2025-02-11	79.2100	79.3500	79.2100	79.3500	+6.510%	4	147	-9.011%
2025-02-06	74.5000	74.5000	74.5000	74.5000	-9.489%	10	146	-3.087%
2025-02-05	82.3100	82.3100	82.3100	82.3100	+3.927%	26	156	-12.283%
2025-01-29	79.2000	79.2000	79.2000	79.2000	+1.279%	10	130	-8.838%
2025-01-28	78.2000	78.2000	78.2000	78.2000	-2.250%	1	140	-7.673%
2025-01-24	80.0000	80.0000	80.0000	80.0000	+0.251%	2	139	-9.750%
2025-01-23	79.8000	79.8000	79.8000	79.8000	+1.269%	2	138	-9.524%
2025-01-22	78.8500	78.8500	78.8000	78.8000	+3.821%	3	140	-8.376%
2025-01-21	75.7100	76.1000	75.7100	75.9000	+5.696%	3	137	-4.875%
2025-01-16	73.0000	73.0000	71.5700	71.8100	-2.432%	31	136	+0.543%
2025-01-15	73.6000	73.6000	73.6000	73.6000	+10.677%	1	134	-1.902%
2025-01-10	66.6500	66.6500	66.4900	66.5000	-5.271%	8	135	+8.571%
2025-01-07	70.2000	70.2000	70.2000	70.2000	-4.620%	1	135	+2.849%
2025-01-06	73.6000	73.6000	73.6000	73.6000	+14.821%	1	133	-1.902%
2025-01-02	64.1000	64.1000	64.1000	64.1000	-0.927%	1	133	+12.637%
2024-12-31	64.7500	64.7500	64.7000	64.7000	+2.764%	3	129	+11.592%
2024-12-19	63.2500	63.2500	62.9600	62.9600	-9.735%	6	129	+14.676%
2024-12-18	69.7500	69.7500	69.7500	69.7500	+1.102%	1	123	+3.513%
2024-12-16	67.7000	69.0000	67.7000	68.9900	-1.569%	14	124	+4.653%
2024-12-11	70.0900	70.0900	70.0900	70.0900	+4.192%	1	113	+3.010%
2024-12-10	69.7300	69.7300	67.2700	67.2700	-2.295%	6	112	+7.329%
2024-12-06	70.0000	70.0000	68.8500	68.8500	-3.706%	10	114	+4.866%
2024-12-05	71.5000	71.5000	71.5000	71.5000	-1.379%	2	109	+0.979%
2024-12-03	72.5000	72.5000	72.5000	72.5000	+3.498%	15	107	-0.414%
2024-11-26	70.0500	70.0500	70.0500	70.0500	+6.136%	1	92	+3.069%
2024-11-22	64.9700	66.0000	64.9700	66.0000	+1.538%	62	93	+9.394%
2024-11-20	66.6500	66.6500	65.0000	65.0000	-11.805%	5	82	+11.077%
2024-11-19	73.7000	73.7000	73.7000	73.7000	-4.903%	1	77	-2.035%
2024-11-11	77.5000	77.5000	77.5000	77.5000	-7.085%	1	76	-6.839%
2024-11-07	83.4100	83.4100	83.4100	83.4100	-1.056%	10	75	-13.440%
2024-10-29	84.3000	84.3000	84.3000	84.3000	+10.340%	20	65	-14.353%
2024-10-23	79.5000	79.5000	75.5000	76.4000	-3.899%	62	85	-5.497%
2024-10-21	80.5000	80.5000	79.5000	79.5000	-3.986%	3	23	-9.182%
2024-10-17	85.0000	85.0000	82.8000	82.8000	+5.437%	10	20	-12.802%
2024-10-10	78.7500	78.7500	78.5300	78.5300	+0.886%	2	11	-8.061%
2024-10-02	77.8400	77.8400	77.8400	77.8400	-3.304%	2	10	-7.246%
2024-09-26	80.5000	80.5000	80.5000	80.5000	+4.545%	10	10	-10.311%
2024-09-25	77.0000	77.0000	77.0000	77.0000	-0.645%	3	4	-6.234%
2024-09-24	76.8100	77.5000	76.8100	77.5000	0.000%	7	4	-6.839%