Dark

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

EOD

Sep 10, 2026

82.98+28.651%(+18.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	83.3100	83.3100	82.9500	82.9800	+28.651%	3	185	0.000%
2026-09-01	64.5000	64.5000	64.5000	64.5000	+5.651%	2	184	+28.651%
2026-08-25	62.4000	62.4000	61.0500	61.0500	-4.460%	10	185	+35.921%
2026-08-19	63.9000	63.9000	63.9000	63.9000	-7.699%	2	179	+29.859%
2026-08-07	67.5000	69.2300	67.5000	69.2300	+5.213%	12	181	+19.861%
2026-08-04	62.0600	65.8000	62.0600	65.8000	+23.336%	2	181	+26.109%
2026-08-03	53.5000	53.5000	53.3500	53.3500	+2.008%	5	182	+55.539%
2026-07-31	52.6700	52.6700	52.3000	52.3000	-5.271%	10	181	+58.662%
2026-07-30	53.4500	56.5200	53.4500	55.2100	-23.532%	6	171	+50.299%
2026-07-24	71.1200	72.2000	71.1200	72.2000	-2.062%	2	173	+14.931%
2026-07-23	76.4100	76.6300	73.6500	73.7200	+3.831%	6	174	+12.561%
2026-07-17	71.0000	71.0000	71.0000	71.0000	-27.381%	3	176	+16.873%
2026-07-09	97.7700	97.7700	97.7700	97.7700	+5.288%	1	179	-15.127%
2026-07-06	92.8600	92.8600	92.8600	92.8600	+3.754%	1	179	-10.640%
2026-07-01	89.5000	89.5000	89.5000	89.5000	-1.648%	25	178	-7.285%
2026-06-30	91.0000	91.0000	91.0000	91.0000	-2.151%	10	191	-8.813%
2026-06-29	95.8600	95.8600	93.0000	93.0000	-14.459%	2	181	-10.774%
2026-06-26	108.7200	108.7200	108.7200	108.7200	-0.531%	1	180	-23.675%
2026-06-25	109.3000	109.3000	109.3000	109.3000	+9.191%	4	180	-24.081%
2026-06-24	100.6500	100.6500	99.1400	100.1000	-4.211%	26	180	-17.103%
2026-06-23	104.5000	104.5000	104.5000	104.5000	-22.420%	4	160	-20.593%
2026-06-22	134.7000	134.7000	134.7000	134.7000	+1.278%	4	156	-38.396%
2026-06-18	128.5000	133.0000	127.0000	133.0000	+8.963%	6	157	-37.609%
2026-06-15	122.0600	122.0600	122.0600	122.0600	+21.816%	10	157	-32.017%
2026-06-11	99.6900	100.2000	99.6900	100.2000	-5.248%	11	157	-17.186%
2026-06-09	102.0000	105.7500	102.0000	105.7500	-12.241%	3	147	-21.532%
2026-06-05	140.4500	140.5000	120.5000	120.5000	-17.747%	54	144	-31.137%
2026-06-04	142.9400	146.5000	142.9400	146.5000	-4.179%	4	187	-43.358%
2026-06-03	150.0000	152.8900	150.0000	152.8900	+13.673%	2	190	-45.726%
2026-06-01	133.0000	134.5000	133.0000	134.5000	-11.513%	4	191	-38.305%
2026-05-29	152.0000	152.0000	152.0000	152.0000	+4.110%	1	191	-45.408%
2026-05-28	144.0000	146.0000	144.0000	146.0000	+10.942%	4	190	-43.164%
2026-05-27	130.0000	131.6000	130.0000	131.6000	-11.518%	3	187	-36.945%
2026-05-26	152.0000	152.0000	148.7300	148.7300	+23.942%	8	185	-44.208%
2026-05-22	120.0000	120.0000	120.0000	120.0000	+11.317%	10	184	-30.850%
2026-05-21	106.5000	107.8000	106.5000	107.8000	+3.654%	4	184	-23.024%
2026-05-20	104.5000	104.5000	104.0000	104.0000	+0.405%	54	184	-20.212%
2026-05-18	95.7000	103.5800	95.7000	103.5800	-2.797%	10	239	-19.888%
2026-05-15	106.5600	106.5600	106.5600	106.5600	+3.456%	1	239	-22.128%
2026-05-14	104.0000	104.0000	103.0000	103.0000	-8.208%	2	246	-19.437%
2026-05-12	116.0000	116.0000	112.2100	112.2100	-19.273%	2	245	-26.049%
2026-05-11	139.0000	139.0000	139.0000	139.0000	+11.566%	6	245	-40.302%
2026-05-08	117.9200	124.5900	117.9200	124.5900	+19.259%	3	245	-33.398%
2026-05-07	93.0000	111.1600	93.0000	104.4700	+12.977%	7	247	-20.570%
2026-05-06	97.0500	98.0000	92.4700	92.4700	+4.486%	16	250	-10.263%
2026-05-05	81.0000	88.5000	81.0000	88.5000	+25.889%	50	264	-6.237%
2026-05-04	70.3000	70.3000	70.3000	70.3000	-9.290%	1	242	+18.037%
2026-05-01	77.5000	77.5000	77.5000	77.5000	-4.297%	1	242	+7.071%
2026-04-30	73.0000	82.7500	73.0000	80.9800	+36.399%	19	242	+2.470%
2026-04-29	56.5500	60.0000	56.5500	59.3700	+9.236%	69	257	+39.768%
2026-04-28	51.2500	55.8500	51.2500	54.3500	+0.835%	7	218	+52.677%
2026-04-27	64.0000	64.0000	52.5000	53.9000	+1.698%	8	216	+53.952%
2026-04-24	49.8000	53.4500	49.0000	53.0000	+35.897%	15	209	+56.566%
2026-04-23	39.0000	39.0000	39.0000	39.0000	-5.569%	2	217	+112.769%
2026-04-20	41.3000	41.3000	41.3000	41.3000	+5.143%	1	216	+100.920%
2026-04-16	39.2800	39.2800	39.2800	39.2800	+4.468%	10	217	+111.253%
2026-04-14	38.0600	38.0600	37.6000	37.6000	+3.297%	4	222	+120.691%
2026-04-13	36.4000	36.4000	36.4000	36.4000	+1.761%	1	226	+127.967%
2026-04-10	35.7700	35.7700	35.7700	35.7700	+8.624%	1	225	+131.982%
2026-04-08	33.4200	33.4200	32.9300	32.9300	-10.248%	2	224	+151.989%
2026-04-01	36.6900	36.6900	36.6900	36.6900	+4.649%	1	224	+126.165%
2026-03-30	35.0600	35.0600	35.0600	35.0600	+1.623%	1	223	+136.680%
2026-03-27	34.5000	34.5000	34.5000	34.5000	-8.947%	2	222	+140.522%
2026-03-26	37.8900	37.8900	37.8900	37.8900	+1.310%	1	224	+119.002%
2026-03-23	39.0000	39.0000	37.4000	37.4000	-0.267%	7	225	+121.872%
2026-03-13	37.7300	37.7300	37.5000	37.5000	-1.781%	3	220	+121.280%
2026-03-12	38.5000	38.5000	38.1800	38.1800	-8.617%	4	217	+117.339%
2026-03-10	41.7800	41.7800	41.7800	41.7800	-0.713%	2	214	+98.612%
2026-03-09	40.5000	42.0800	40.5000	42.0800	-1.336%	5	212	+97.196%
2026-03-06	42.6500	42.6500	42.6500	42.6500	-0.929%	1	213	+94.560%
2026-03-05	43.0500	43.0500	43.0500	43.0500	-0.301%	1	212	+92.753%
2026-03-03	43.1800	43.1800	43.1800	43.1800	-4.044%	1	211	+92.172%
2026-03-02	44.3700	45.0000	44.3700	45.0000	-4.255%	2	210	+84.400%
2026-02-27	47.0000	47.0000	47.0000	47.0000	-5.509%	1	212	+76.553%
2026-02-26	49.7400	49.7400	49.7400	49.7400	-0.520%	1	211	+66.828%
2026-02-25	49.5000	50.0000	48.6200	50.0000	+9.769%	8	217	+65.960%
2026-02-19	46.2000	46.2000	45.5500	45.5500	-4.547%	9	217	+82.173%
2026-02-18	47.7200	47.7200	47.7200	47.7200	+1.770%	2	212	+73.889%
2026-02-17	46.2000	46.8900	46.2000	46.8900	+5.847%	5	214	+76.967%
2026-02-13	44.3000	44.3000	44.3000	44.3000	+3.820%	1	214	+87.314%
2026-02-12	42.6700	42.6700	42.6700	42.6700	-7.760%	1	214	+94.469%
2026-02-11	46.2600	46.2600	46.2600	46.2600	+2.572%	1	213	+79.377%
2026-02-10	45.1000	45.1000	45.1000	45.1000	+0.602%	1	213	+83.991%
2026-02-09	43.7500	44.8300	43.7500	44.8300	+4.256%	2	212	+85.099%
2026-02-06	42.2000	44.0000	42.2000	43.0000	+3.689%	22	211	+92.977%
2026-02-05	41.0000	43.9400	41.0000	41.4700	-18.124%	14	220	+100.096%
2026-02-03	53.8000	53.8000	49.9000	50.6500	-7.064%	14	210	+63.830%
2026-01-29	54.5000	54.5000	54.5000	54.5000	-7.549%	2	219	+52.257%
2026-01-26	58.7500	58.9500	58.7500	58.9500	-1.668%	2	217	+40.763%
2026-01-23	59.9000	59.9500	59.9000	59.9500	-4.614%	4	215	+38.415%
2026-01-22	62.8500	62.8500	62.8500	62.8500	+2.195%	1	213	+32.029%
2026-01-21	60.8500	61.5000	60.8500	61.5000	+5.435%	17	212	+34.927%
2026-01-20	59.5000	59.5000	58.3000	58.3300	-27.881%	5	206	+42.260%
2026-01-09	80.8800	80.8800	80.8800	80.8800	+4.835%	10	201	+2.596%
2025-12-30	77.1500	77.1500	77.1500	77.1500	-1.431%	1	191	+7.557%
2025-12-23	78.2700	78.2700	78.2700	78.2700	-1.112%	3	190	+6.018%
2025-12-18	78.8500	79.1500	78.8500	79.1500	-0.752%	2	193	+4.839%
2025-12-16	79.7500	79.7500	79.7500	79.7500	-3.110%	5	193	+4.050%
2025-12-11	82.3100	82.3100	82.3100	82.3100	-1.719%	5	198	+0.814%
2025-12-10	83.7500	83.7500	83.7500	83.7500	+4.884%	1	193	-0.919%
2025-12-05	79.8500	79.8500	79.8500	79.8500	+1.423%	3	194	+3.920%
2025-12-04	78.7300	78.7300	78.7300	78.7300	+2.915%	3	197	+5.398%
2025-12-03	75.0700	76.5000	75.0700	76.5000	+4.366%	10	194	+8.471%
2025-12-02	73.3000	73.3000	73.3000	73.3000	+1.453%	3	197	+13.206%
2025-12-01	70.0000	72.2500	70.0000	72.2500	+1.660%	2	194	+14.851%
2025-11-28	71.0700	71.0700	71.0700	71.0700	-1.660%	1	194	+16.758%
2025-11-20	72.2700	72.2700	72.2700	72.2700	-9.832%	1	193	+14.819%
2025-11-12	80.1500	80.1500	80.1500	80.1500	+2.402%	1	193	+3.531%
2025-11-11	77.1100	78.2700	77.1100	78.2700	-2.746%	4	193	+6.018%
2025-11-06	80.4800	80.4800	80.4800	80.4800	-3.617%	5	193	+3.106%
2025-11-03	83.5000	83.5000	83.5000	83.5000	-14.139%	2	196	-0.623%
2025-10-27	97.5000	106.5900	97.2500	97.2500	+34.138%	22	184	-14.674%
2025-10-22	72.5000	72.5000	72.5000	72.5000	-0.357%	1	184	+14.455%
2025-10-21	72.7600	72.7600	72.7600	72.7600	+7.000%	1	183	+14.046%
2025-10-17	68.0000	68.0000	68.0000	68.0000	+9.677%	1	184	+22.029%
2025-10-10	62.0000	62.0000	62.0000	62.0000	-9.634%	1	185	+33.839%
2025-10-09	68.6100	68.6100	68.6100	68.6100	-6.526%	2	186	+20.944%
2025-10-02	72.0000	73.4000	71.7500	73.4000	-5.290%	6	188	+13.052%
2025-09-24	77.5000	77.5000	77.5000	77.5000	+8.848%	1	185	+7.071%
2025-09-18	71.2000	71.2000	71.2000	71.2000	+2.387%	1	184	+16.545%
2025-09-17	69.5000	69.5400	69.5000	69.5400	+6.444%	10	183	+19.327%
2025-09-11	65.3300	65.3300	65.3300	65.3300	+3.354%	10	183	+27.017%
2025-09-09	63.2100	63.2100	63.2100	63.2100	-2.754%	2	183	+31.277%
2025-09-08	63.7000	65.0000	63.6500	65.0000	+0.309%	22	183	+27.662%
2025-09-05	64.8000	64.8000	64.8000	64.8000	+0.465%	1	205	+28.056%
2025-08-29	64.5000	64.5000	64.5000	64.5000	+8.953%	7	213	+28.651%
2025-08-20	59.8400	59.8400	59.2000	59.2000	-5.582%	3	213	+40.169%
2025-08-14	61.0000	62.7000	61.0000	62.7000	+10.000%	3	211	+32.344%
2025-08-12	55.5500	57.0000	55.5500	57.0000	+2.981%	2	214	+45.579%
2025-08-11	55.3500	55.3500	55.3500	55.3500	+4.041%	1	212	+49.919%
2025-08-07	53.2000	53.2000	53.2000	53.2000	-2.134%	3	211	+55.977%
2025-08-01	53.8500	54.3600	53.8500	54.3600	+2.663%	3	208	+52.649%
2025-07-31	55.9800	55.9800	52.9500	52.9500	-19.160%	11	205	+56.714%
2025-07-30	65.5000	65.5000	65.5000	65.5000	-4.100%	1	194	+26.687%
2025-07-29	67.2500	68.3000	67.2500	68.3000	+7.797%	3	194	+21.493%
2025-07-22	63.3600	63.3600	63.3600	63.3600	+6.487%	2	197	+30.966%
2025-07-16	59.5000	59.5000	59.5000	59.5000	-1.783%	2	197	+39.462%
2025-07-14	60.5800	60.5800	60.5800	60.5800	-7.638%	1	195	+36.976%
2025-07-07	65.5900	65.5900	65.5900	65.5900	-8.649%	1	194	+26.513%
2025-07-03	71.8000	71.8000	71.8000	71.8000	+7.937%	1	193	+15.571%
2025-07-01	66.5200	66.5200	66.5200	66.5200	+4.756%	11	207	+24.744%
2025-06-26	63.5000	63.5000	63.5000	63.5000	+0.316%	5	207	+30.677%
2025-06-25	63.3000	63.3000	63.3000	63.3000	+3.770%	1	212	+31.090%
2025-06-23	61.0000	61.0000	61.0000	61.0000	-2.165%	2	213	+36.033%
2025-06-18	63.4500	63.4500	62.3500	62.3500	-0.874%	2	213	+33.087%
2025-06-17	64.1500	64.8500	62.9000	62.9000	-1.887%	22	213	+31.924%
2025-06-16	64.1100	64.1100	64.1100	64.1100	+0.881%	5	221	+29.434%
2025-06-13	63.0500	64.1000	63.0500	63.5500	-3.712%	34	226	+30.574%
2025-06-11	67.0000	67.0000	66.0000	66.0000	-0.407%	3	211	+25.727%
2025-06-10	66.2700	66.2700	66.2700	66.2700	+5.190%	1	208	+25.215%
2025-06-09	63.0000	63.0000	63.0000	63.0000	+11.307%	1	209	+31.714%
2025-06-04	56.2200	56.6000	56.2200	56.6000	+5.893%	2	206	+46.608%
2025-06-02	53.4500	53.4500	53.4500	53.4500	+0.131%	1	206	+55.248%
2025-05-30	53.4700	53.4700	53.3800	53.3800	-14.796%	22	205	+55.451%
2025-05-21	62.6500	62.6500	62.6500	62.6500	+3.674%	10	205	+32.450%
2025-05-16	60.4300	60.4300	60.4300	60.4300	+1.138%	2	206	+37.316%
2025-05-13	59.3000	60.7500	59.3000	59.7500	+0.844%	15	206	+38.879%
2025-05-12	58.6000	59.2500	58.6000	59.2500	+8.318%	6	196	+40.051%
2025-05-09	54.9000	54.9000	54.7000	54.7000	-1.971%	20	202	+51.700%
2025-05-08	54.3700	55.8000	53.9400	55.8000	+11.600%	7	193	+48.710%
2025-05-05	50.0000	50.0000	50.0000	50.0000	+1.031%	1	188	+65.960%
2025-05-02	49.8000	49.8000	49.4900	49.4900	+6.430%	4	189	+67.670%
2025-05-01	45.5000	46.5000	45.2000	46.5000	-15.455%	51	191	+78.452%
2025-04-29	55.5500	55.5500	54.4500	55.0000	+5.729%	5	140	+50.873%
2025-04-09	52.1600	52.1900	52.0000	52.0200	+19.586%	6	139	+59.516%
2025-04-07	40.0000	43.5000	40.0000	43.5000	+1.399%	3	133	+90.759%
2025-04-04	42.7200	42.9000	42.7200	42.9000	-14.217%	4	130	+93.427%
2025-04-03	55.0000	55.0000	50.0000	50.0100	-19.117%	5	130	+65.927%
2025-04-02	61.8300	61.8300	61.8300	61.8300	-9.737%	1	125	+34.207%
2025-03-25	68.5000	68.5000	68.5000	68.5000	+5.336%	1	125	+21.139%
2025-03-17	65.0300	65.0300	65.0300	65.0300	+5.568%	2	124	+27.603%
2025-03-13	63.6000	63.6000	61.6000	61.6000	-2.300%	6	124	+34.708%
2025-03-11	62.6800	64.2400	62.6800	63.0500	-5.896%	3	124	+31.610%
2025-03-10	67.0000	67.0000	67.0000	67.0000	-1.485%	3	122	+23.851%
2025-02-25	68.0100	68.0100	68.0100	68.0100	-6.772%	26	120	+22.011%
2025-02-21	72.9500	72.9500	72.9500	72.9500	-10.260%	2	146	+13.749%
2025-02-19	82.3500	82.3500	81.2900	81.2900	+1.995%	2	147	+2.079%
2025-02-18	79.7000	79.7000	79.7000	79.7000	+0.441%	3	147	+4.115%
2025-02-11	79.2100	79.3500	79.2100	79.3500	+6.510%	4	147	+4.575%
2025-02-06	74.5000	74.5000	74.5000	74.5000	-9.489%	10	146	+11.383%
2025-02-05	82.3100	82.3100	82.3100	82.3100	+3.927%	26	156	+0.814%
2025-01-29	79.2000	79.2000	79.2000	79.2000	+1.279%	10	130	+4.773%
2025-01-28	78.2000	78.2000	78.2000	78.2000	-2.250%	1	140	+6.113%
2025-01-24	80.0000	80.0000	80.0000	80.0000	+0.251%	2	139	+3.725%
2025-01-23	79.8000	79.8000	79.8000	79.8000	+1.269%	2	138	+3.985%
2025-01-22	78.8500	78.8500	78.8000	78.8000	+3.821%	3	140	+5.305%
2025-01-21	75.7100	76.1000	75.7100	75.9000	+5.696%	3	137	+9.328%
2025-01-16	73.0000	73.0000	71.5700	71.8100	-2.432%	31	136	+15.555%
2025-01-15	73.6000	73.6000	73.6000	73.6000	+10.677%	1	134	+12.745%
2025-01-10	66.6500	66.6500	66.4900	66.5000	-5.271%	8	135	+24.782%
2025-01-07	70.2000	70.2000	70.2000	70.2000	-4.620%	1	135	+18.205%
2025-01-06	73.6000	73.6000	73.6000	73.6000	+14.821%	1	133	+12.745%
2025-01-02	64.1000	64.1000	64.1000	64.1000	-0.927%	1	133	+29.454%
2024-12-31	64.7500	64.7500	64.7000	64.7000	+2.764%	3	129	+28.253%
2024-12-19	63.2500	63.2500	62.9600	62.9600	-9.735%	6	129	+31.798%
2024-12-18	69.7500	69.7500	69.7500	69.7500	+1.102%	1	123	+18.968%
2024-12-16	67.7000	69.0000	67.7000	68.9900	-1.569%	14	124	+20.278%
2024-12-11	70.0900	70.0900	70.0900	70.0900	+4.192%	1	113	+18.391%
2024-12-10	69.7300	69.7300	67.2700	67.2700	-2.295%	6	112	+23.354%
2024-12-06	70.0000	70.0000	68.8500	68.8500	-3.706%	10	114	+20.523%
2024-12-05	71.5000	71.5000	71.5000	71.5000	-1.379%	2	109	+16.056%
2024-12-03	72.5000	72.5000	72.5000	72.5000	+3.498%	15	107	+14.455%
2024-11-26	70.0500	70.0500	70.0500	70.0500	+6.136%	1	92	+18.458%
2024-11-22	64.9700	66.0000	64.9700	66.0000	+1.538%	62	93	+25.727%
2024-11-20	66.6500	66.6500	65.0000	65.0000	-11.805%	5	82	+27.662%
2024-11-19	73.7000	73.7000	73.7000	73.7000	-4.903%	1	77	+12.592%
2024-11-11	77.5000	77.5000	77.5000	77.5000	-7.085%	1	76	+7.071%
2024-11-07	83.4100	83.4100	83.4100	83.4100	-1.056%	10	75	-0.516%
2024-10-29	84.3000	84.3000	84.3000	84.3000	+10.340%	20	65	-1.566%
2024-10-23	79.5000	79.5000	75.5000	76.4000	-3.899%	62	85	+8.613%
2024-10-21	80.5000	80.5000	79.5000	79.5000	-3.986%	3	23	+4.377%
2024-10-17	85.0000	85.0000	82.8000	82.8000	+5.437%	10	20	+0.217%
2024-10-10	78.7500	78.7500	78.5300	78.5300	+0.886%	2	11	+5.667%
2024-10-02	77.8400	77.8400	77.8400	77.8400	-3.304%	2	10	+6.603%
2024-09-26	80.5000	80.5000	80.5000	80.5000	+4.545%	10	10	+3.081%
2024-09-25	77.0000	77.0000	77.0000	77.0000	-0.645%	3	4	+7.766%
2024-09-24	76.8100	77.5000	76.8100	77.5000	0.000%	7	4	+7.071%