Dark

QCOM20270115C120
QCOM Jan 15 2027 120.00 Call (QCOM270115C00120000)
option OPRA

EOD

Sep 10, 2026

62.27+3.783%(+2.27)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	59.9000	62.2700	59.9000	62.2700	+3.783%	8	273	0.000%
2026-09-08	60.0000	60.0000	60.0000	60.0000	+21.704%	6	278	+3.783%
2026-09-03	49.3000	49.3000	49.3000	49.3000	-0.303%	1	284	+26.308%
2026-09-02	48.5800	49.4500	48.5800	49.4500	-6.716%	2	284	+25.925%
2026-08-31	51.0500	53.0100	51.0500	53.0100	+24.203%	11	285	+17.468%
2026-08-24	41.6800	42.6800	41.6800	42.6800	-2.379%	5	295	+45.900%
2026-08-18	43.7200	43.7200	43.7200	43.7200	-7.958%	3	291	+42.429%
2026-08-17	47.8200	47.8200	47.5000	47.5000	+0.636%	35	288	+31.095%
2026-08-12	48.2900	48.2900	47.0000	47.2000	-7.087%	3	273	+31.928%
2026-08-07	51.4000	51.4000	50.8000	50.8000	+11.697%	11	272	+22.579%
2026-08-05	45.4800	45.4800	45.4800	45.4800	-7.917%	1	273	+36.917%
2026-08-04	45.0000	49.3900	45.0000	49.3900	+25.515%	33	272	+26.078%
2026-08-03	33.5000	39.3500	33.5000	39.3500	+5.979%	3	258	+58.247%
2026-07-31	37.0000	37.1300	37.0000	37.1300	-8.321%	3	255	+67.708%
2026-07-30	40.5000	40.5000	37.3000	40.5000	-10.989%	44	254	+53.753%
2026-07-29	45.5000	45.5000	45.5000	45.5000	-28.560%	1	224	+36.857%
2026-07-22	63.6900	63.6900	63.6900	63.6900	-11.787%	1	223	-2.230%
2026-07-07	72.2000	72.2000	72.2000	72.2000	+14.603%	2	224	-13.753%
2026-07-02	67.3900	67.3900	63.0000	63.0000	-13.521%	4	223	-1.159%
2026-07-01	72.8500	72.8500	72.8500	72.8500	-6.507%	1	223	-14.523%
2026-06-29	77.9200	77.9200	77.9200	77.9200	-4.510%	3	222	-20.085%
2026-06-10	82.6300	82.6400	81.6000	81.6000	-9.283%	7	219	-23.689%
2026-06-09	90.6700	90.7900	89.9500	89.9500	-15.421%	15	218	-30.773%
2026-06-05	106.3500	106.3500	106.3500	106.3500	-19.977%	2	203	-41.448%
2026-06-03	132.9000	132.9000	132.9000	132.9000	+18.449%	6	203	-53.145%
2026-06-02	112.2000	112.2000	112.2000	112.2000	-17.348%	10	203	-44.501%
2026-05-29	135.7500	135.7500	135.7500	135.7500	+20.925%	1	203	-54.129%
2026-05-27	112.2600	112.2600	112.2600	112.2600	+14.376%	10	204	-44.531%
2026-05-21	98.1500	98.1500	98.1500	98.1500	+10.281%	1	194	-36.556%
2026-05-15	89.0000	89.0000	89.0000	89.0000	-5.329%	2	195	-30.034%
2026-05-12	94.0100	94.0100	94.0100	94.0100	-8.648%	6	197	-33.762%
2026-05-08	102.9100	102.9100	102.9100	102.9100	+10.930%	2	197	-39.491%
2026-05-07	73.6300	107.2200	73.6300	92.7700	+19.395%	12	197	-32.877%
2026-05-06	76.8500	80.0500	76.8500	77.7000	+13.431%	9	196	-19.858%
2026-05-05	55.3000	69.9500	55.3000	68.5000	+10.967%	47	188	-9.095%
2026-05-01	59.6200	61.8900	57.1800	61.7300	-5.031%	6	186	+0.875%
2026-04-30	51.1000	69.3500	49.6000	65.0000	+49.014%	32	186	-4.200%
2026-04-29	42.2000	43.8700	41.5000	43.6200	+19.835%	79	207	+42.756%
2026-04-28	36.4000	36.4000	36.4000	36.4000	-6.905%	5	216	+71.071%
2026-04-27	47.1000	47.1000	38.0000	39.1000	+2.895%	44	221	+59.258%
2026-04-24	35.5000	38.4000	35.5000	38.0000	+52.000%	41	202	+63.868%
2026-04-23	25.0000	25.0000	25.0000	25.0000	-10.266%	2	179	+149.080%
2026-04-20	27.8600	27.8600	27.8600	27.8600	+3.762%	1	177	+123.510%
2026-04-17	26.4500	26.8500	26.4500	26.8500	+7.831%	4	177	+131.918%
2026-04-15	24.9300	25.6000	24.9000	24.9000	+3.320%	20	175	+150.080%
2026-04-14	23.8000	24.1000	23.8000	24.1000	+12.197%	2	193	+158.382%
2026-04-09	21.4800	21.4800	21.4800	21.4800	-1.738%	1	193	+189.898%
2026-04-01	23.8300	23.8300	21.8600	21.8600	-5.368%	2	192	+184.858%
2026-03-24	23.1000	23.1000	23.1000	23.1000	-0.858%	1	190	+169.567%
2026-03-19	23.3000	23.3000	23.3000	23.3000	-4.115%	2	191	+167.253%
2026-03-18	24.3000	24.3000	24.3000	24.3000	-2.994%	2	193	+156.255%
2026-03-17	25.0500	25.0500	25.0500	25.0500	-10.215%	2	195	+148.583%
2026-03-11	27.9000	27.9000	27.9000	27.9000	+1.270%	1	193	+123.190%
2026-03-10	27.6000	27.6000	27.5500	27.5500	-1.607%	4	193	+126.025%
2026-03-09	28.0000	28.0000	28.0000	28.0000	-2.913%	1	193	+122.393%
2026-03-04	29.3900	29.3900	28.8400	28.8400	-11.912%	6	193	+115.915%
2026-02-27	32.2500	32.7400	31.9000	32.7400	-6.216%	19	192	+90.195%
2026-02-24	34.9100	34.9100	34.9100	34.9100	+4.835%	2	182	+78.373%
2026-02-18	33.3000	33.3000	33.3000	33.3000	+4.062%	1	182	+86.997%
2026-02-17	31.9000	32.0000	31.9000	32.0000	+9.029%	2	183	+94.594%
2026-02-12	29.4000	29.5500	29.3500	29.3500	-7.179%	12	184	+112.164%
2026-02-11	31.5800	31.6200	31.5800	31.6200	+5.930%	2	190	+96.932%
2026-02-09	29.8500	29.8500	29.8500	29.8500	-0.732%	1	190	+108.610%
2026-02-06	28.5600	30.0700	28.5600	30.0700	+2.001%	9	189	+107.083%
2026-02-05	28.2100	29.4800	27.5000	29.4800	-24.968%	20	190	+111.228%
2026-02-04	41.1000	41.3000	39.2200	39.2900	+11.619%	43	193	+58.488%
2026-02-03	36.5600	36.5600	35.2000	35.2000	-18.140%	33	195	+76.903%
2026-01-26	43.4500	43.4500	43.0000	43.0000	-3.044%	2	190	+44.814%
2026-01-23	44.2500	44.3500	44.2500	44.3500	+1.954%	2	190	+40.406%
2026-01-20	44.0000	44.3500	43.5000	43.5000	-8.034%	5	189	+43.149%
2026-01-16	48.3000	49.3500	47.3000	47.3000	-5.400%	20	178	+31.649%
2026-01-15	51.2000	51.2000	50.0000	50.0000	-13.074%	6	178	+24.540%
2026-01-12	58.5500	59.0500	57.5200	57.5200	-9.074%	7	172	+8.258%
2026-01-09	62.2500	63.2600	62.2500	63.2600	-7.121%	2	168	-1.565%
2026-01-06	68.1100	68.1100	68.1100	68.1100	+9.414%	6	167	-8.574%
2026-01-05	62.2000	62.2500	62.2000	62.2500	-1.425%	2	167	+0.032%
2025-12-19	63.1500	63.1500	63.1500	63.1500	+1.773%	6	166	-1.394%
2025-12-16	62.0500	62.0500	62.0500	62.0500	-5.985%	3	166	+0.355%
2025-12-15	66.0000	66.0000	66.0000	66.0000	-1.990%	3	169	-5.652%
2025-12-11	67.3400	67.3400	67.3400	67.3400	+2.263%	4	169	-7.529%
2025-12-10	65.7500	65.8500	65.7500	65.8500	+8.395%	2	169	-5.437%
2025-12-09	60.7500	60.7500	60.7500	60.7500	-1.588%	1	169	+2.502%
2025-12-08	61.7300	61.7300	61.7300	61.7300	+3.141%	2	170	+0.875%
2025-12-03	59.8500	59.8500	59.8500	59.8500	+14.239%	2	172	+4.043%
2025-11-26	52.3900	52.3900	52.3900	52.3900	+4.363%	1	171	+18.859%
2025-11-21	50.2000	50.2000	50.2000	50.2000	-9.403%	10	171	+24.044%
2025-11-19	55.4100	55.4100	55.4100	55.4100	-3.785%	2	181	+12.380%
2025-11-07	57.5900	57.5900	57.5900	57.5900	-12.637%	16	181	+8.126%
2025-10-30	65.9200	65.9200	65.9200	65.9200	-11.362%	1	197	-5.537%
2025-10-27	90.0000	90.0000	74.3700	74.3700	+32.804%	36	197	-16.270%
2025-10-22	56.0000	56.0000	56.0000	56.0000	+9.610%	10	197	+11.196%
2025-10-13	50.3500	51.0900	50.3500	51.0900	-3.785%	4	197	+21.883%
2025-10-09	53.1000	53.1000	53.1000	53.1000	+0.189%	1	194	+17.269%
2025-10-08	53.0000	53.0000	53.0000	53.0000	-1.119%	1	194	+17.491%
2025-09-30	53.6000	53.6000	53.6000	53.6000	+0.431%	4	193	+16.175%
2025-09-29	54.5500	54.5500	53.3700	53.3700	-12.003%	11	193	+16.676%
2025-09-24	60.6500	60.6500	60.6500	60.6500	+5.846%	1	194	+2.671%
2025-09-22	54.1000	57.3000	54.1000	57.3000	+1.740%	51	194	+8.674%
2025-09-18	56.3000	56.3200	56.3000	56.3200	+7.893%	6	209	+10.565%
2025-09-16	52.8000	52.8000	51.8000	52.2000	+5.242%	81	215	+19.291%
2025-09-15	49.3000	49.6000	49.3000	49.6000	-1.097%	2	231	+25.544%
2025-09-11	49.0000	50.1500	48.7000	50.1500	+5.579%	9	230	+24.167%
2025-09-09	48.6000	48.6000	47.5000	47.5000	-1.432%	12	230	+31.095%
2025-09-08	47.3000	48.1900	47.3000	48.1900	+4.195%	26	227	+29.218%
2025-09-02	46.2500	46.2500	46.2500	46.2500	-5.843%	5	227	+34.638%
2025-08-29	49.1200	49.1200	49.1200	49.1200	+3.519%	5	222	+26.771%
2025-08-22	47.4500	47.4500	47.4500	47.4500	+0.957%	1	222	+31.233%
2025-08-14	47.0000	47.0000	47.0000	47.0000	+5.499%	1	222	+32.489%
2025-08-13	44.0000	44.7700	44.0000	44.5500	+2.179%	21	221	+39.776%
2025-08-12	42.7500	43.6000	42.7500	43.6000	+17.647%	13	222	+42.821%
2025-08-07	37.0600	37.0600	37.0600	37.0600	-6.884%	3	223	+68.025%
2025-08-01	38.7900	40.0000	38.7900	39.8000	+1.790%	7	223	+56.457%
2025-07-31	44.4500	44.4500	39.1000	39.1000	-22.727%	19	218	+59.258%
2025-07-30	51.0000	51.3500	50.6000	50.6000	-1.938%	24	218	+23.063%
2025-07-29	51.6000	51.6000	51.6000	51.6000	+2.279%	4	208	+20.678%
2025-07-23	50.4500	50.4500	50.4500	50.4500	+0.498%	10	212	+23.429%
2025-07-21	49.3000	50.2000	49.3000	50.2000	+10.330%	3	202	+24.044%
2025-07-16	45.6700	45.6700	44.9000	45.5000	-4.672%	6	203	+36.857%
2025-07-15	47.7300	47.7300	47.7300	47.7300	+3.200%	5	203	+30.463%
2025-07-14	46.2500	46.2500	46.2500	46.2500	-8.325%	1	198	+34.638%
2025-07-09	50.6500	50.6500	50.4500	50.4500	-2.039%	2	197	+23.429%
2025-07-08	51.5000	51.5000	51.5000	51.5000	+2.938%	1	196	+20.913%
2025-07-07	50.0300	50.0300	50.0300	50.0300	-8.454%	10	196	+24.465%
2025-07-03	54.6500	54.6500	54.6500	54.6500	+1.864%	1	186	+13.943%
2025-07-02	53.1000	53.6500	53.1000	53.6500	+5.299%	10	186	+16.067%
2025-06-27	50.9500	50.9500	50.9500	50.9500	+1.494%	1	182	+22.218%
2025-06-26	50.2000	50.2000	50.2000	50.2000	+10.939%	1	181	+24.044%
2025-06-23	46.3000	46.3000	45.2500	45.2500	-8.271%	4	181	+37.613%
2025-06-18	49.3300	49.3300	49.3300	49.3300	-1.023%	2	179	+26.232%
2025-06-16	49.8400	49.8400	49.8400	49.8400	+0.829%	5	179	+24.940%
2025-06-13	49.4300	49.4300	49.4300	49.4300	-5.937%	2	179	+25.976%
2025-06-12	52.5500	52.5500	52.5500	52.5500	+0.478%	1	180	+18.497%
2025-06-10	52.3000	52.3000	52.3000	52.3000	+6.085%	6	180	+19.063%
2025-06-09	49.3000	49.3000	49.3000	49.3000	+12.301%	6	183	+26.308%
2025-06-04	43.9000	43.9000	43.9000	43.9000	-0.227%	2	183	+41.845%
2025-06-03	44.0000	44.0000	44.0000	44.0000	+6.667%	1	183	+41.523%
2025-05-30	41.2500	41.2500	41.2500	41.2500	-6.250%	2	183	+50.958%
2025-05-27	44.0000	44.0000	44.0000	44.0000	+5.213%	1	183	+41.523%
2025-05-23	39.5000	41.8200	39.5000	41.8200	-4.955%	4	182	+48.900%
2025-05-22	44.0000	44.0000	44.0000	44.0000	-6.143%	2	182	+41.523%
2025-05-20	46.2000	46.8800	46.2000	46.8800	+0.493%	2	180	+32.828%
2025-05-16	46.6500	46.6500	46.6500	46.6500	+1.303%	4	180	+33.483%
2025-05-13	46.0500	46.0500	46.0500	46.0500	-0.968%	16	182	+35.223%
2025-05-12	45.8300	46.5000	45.8300	46.5000	+13.553%	18	177	+33.914%
2025-05-09	40.9500	40.9500	40.9500	40.9500	-2.500%	16	162	+52.063%
2025-05-08	42.0000	42.0000	42.0000	42.0000	+8.387%	6	154	+48.262%
2025-05-07	39.2000	39.2000	38.7500	38.7500	+5.299%	6	149	+60.697%
2025-05-05	36.8000	36.8000	36.8000	36.8000	-1.919%	6	143	+69.212%
2025-05-02	36.0100	37.5200	36.0100	37.5200	+8.596%	4	143	+65.965%
2025-05-01	33.5000	35.2500	32.9000	34.5500	-18.128%	44	141	+80.232%
2025-04-30	42.2500	42.2500	42.2000	42.2000	+1.932%	2	120	+47.559%
2025-04-29	41.4000	41.4000	41.4000	41.4000	-4.828%	7	120	+50.411%
2025-04-25	43.2500	43.5000	43.2500	43.5000	+16.000%	4	125	+43.149%
2025-04-22	37.5000	37.5000	37.5000	37.5000	+11.940%	1	125	+66.053%
2025-04-16	35.4500	35.4500	33.5000	33.5000	-11.842%	3	125	+85.881%
2025-04-15	38.0000	38.0000	38.0000	38.0000	+5.088%	1	124	+63.868%
2025-04-10	36.1600	36.1600	36.1600	36.1600	+14.794%	3	124	+72.207%
2025-04-07	27.0000	31.5000	27.0000	31.5000	-2.174%	13	124	+97.683%
2025-04-04	35.1600	35.4200	32.2000	32.2000	-15.263%	28	113	+93.385%
2025-04-03	41.5000	41.5000	38.0000	38.0000	-26.499%	8	113	+63.868%
2025-03-26	51.7000	51.7000	51.7000	51.7000	-3.274%	3	113	+20.445%
2025-03-25	53.4500	53.4500	53.4500	53.4500	+13.122%	1	113	+16.501%
2025-03-13	47.2500	47.2500	47.2500	47.2500	-6.805%	1	112	+31.788%
2025-02-28	49.8000	50.7000	49.8000	50.7000	+3.469%	30	112	+22.821%
2025-02-27	51.9500	52.2500	49.0000	49.0000	-9.777%	9	101	+27.082%
2025-02-25	54.3100	54.3100	54.3100	54.3100	-2.931%	1	95	+14.657%
2025-02-24	55.7000	55.9500	55.7000	55.9500	-10.265%	2	95	+11.296%
2025-02-10	62.5200	62.5200	62.3500	62.3500	+3.744%	3	95	-0.128%
2025-02-07	59.8900	60.1000	59.8900	60.1000	-1.216%	6	92	+3.611%
2025-02-06	60.8700	62.5300	60.8000	60.8400	-7.636%	61	93	+2.350%
2025-02-04	65.8700	65.8700	65.8700	65.8700	+6.551%	3	43	-5.465%
2025-02-03	61.9000	61.9000	61.8200	61.8200	-9.949%	2	43	+0.728%
2025-01-31	68.6500	68.6500	68.6500	68.6500	+5.811%	6	42	-9.294%
2025-01-30	64.8800	64.8800	64.8800	64.8800	+1.820%	3	39	-4.023%
2025-01-28	63.8000	63.8000	63.7200	63.7200	-3.571%	2	39	-2.276%
2025-01-23	66.0800	66.0800	66.0800	66.0800	+21.404%	2	38	-5.766%
2025-01-10	53.1900	54.4300	53.1900	54.4300	-4.509%	14	37	+14.404%
2025-01-06	57.0000	57.0000	57.0000	57.0000	+5.791%	2	32	+9.246%
2024-12-30	53.8800	53.8800	53.8800	53.8800	-4.671%	3	30	+15.572%
2024-12-11	56.5200	56.5200	56.5200	56.5200	+4.435%	5	27	+10.173%
2024-11-25	54.1200	54.1200	54.1200	54.1200	+2.268%	1	27	+15.059%
2024-11-22	52.9200	52.9200	52.9200	52.9200	-17.313%	40	26	+17.668%
2024-11-11	64.0000	64.0000	64.0000	64.0000	-3.177%	1	7	-2.703%
2024-11-08	66.1000	66.1000	66.1000	66.1000	-6.704%	4	7	-5.794%
2024-11-07	71.5000	71.5000	70.8500	70.8500	+2.980%	3	7	-12.110%
2024-11-06	68.8000	68.8000	68.8000	68.8000	+10.398%	2	8	-9.491%
2024-11-05	62.3200	62.3200	62.3200	62.3200	-9.022%	1	8	-0.080%
2024-10-25	68.5000	68.5000	68.5000	68.5000	+5.061%	2	7	-9.095%
2024-10-21	65.2000	65.2000	65.2000	65.2000	-3.707%	1	7	-4.494%
2024-10-14	67.7100	67.7100	67.7100	67.7100	+3.770%	1	6	-8.034%
2024-10-04	65.2500	65.2500	65.2500	65.2500	-8.099%	14	6	-4.567%
2024-09-26	71.0000	71.0000	71.0000	71.0000	+9.231%	3	13	-12.296%
2024-09-25	65.0000	65.0000	65.0000	65.0000	-1.216%	4	10	-4.200%
2024-09-20	67.5000	67.5000	65.8000	65.8000	-8.611%	4	6	-5.365%
2024-09-19	71.2100	72.0000	71.2100	72.0000	+12.500%	3	4	-13.514%
2024-09-16	64.0000	64.0000	64.0000	64.0000	0.000%	1	1	-2.703%