Dark

QCOM20270115C125
QCOM Jan 15 2027 125.00 Call (QCOM270115C00125000)
option OPRA

EOD

Sep 10, 2026

57.89+23.433%(+10.99)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	57.8000	57.8900	57.8000	57.8900	+23.433%	6	215	0.000%
2026-08-31	46.9000	46.9000	46.9000	46.9000	+8.389%	10	221	+23.433%
2026-08-27	43.2700	43.2700	43.2700	43.2700	+2.293%	1	231	+33.788%
2026-08-26	42.3000	42.3000	42.3000	42.3000	+9.585%	1	232	+36.856%
2026-08-18	38.6000	38.6000	38.6000	38.6000	-15.165%	1	232	+49.974%
2026-08-10	45.5000	45.5000	45.5000	45.5000	-8.081%	6	232	+27.231%
2026-08-07	47.2100	49.5000	47.2100	49.5000	+17.243%	2	232	+16.949%
2026-08-05	42.2200	42.2200	42.2200	42.2200	-7.917%	1	231	+37.115%
2026-08-04	45.8500	45.8500	45.8500	45.8500	+27.008%	1	230	+26.260%
2026-08-03	36.1000	36.1000	36.1000	36.1000	+2.266%	1	230	+60.360%
2026-07-30	35.3000	35.3000	35.3000	35.3000	-27.381%	1	229	+63.994%
2026-07-28	48.6100	48.6100	48.6100	48.6100	-10.264%	1	228	+19.091%
2026-07-23	54.1700	54.1700	54.1700	54.1700	-13.536%	1	227	+6.867%
2026-07-14	62.6500	62.6500	62.6500	62.6500	-12.986%	1	227	-7.598%
2026-07-06	72.0000	72.0000	72.0000	72.0000	+1.954%	1	227	-19.597%
2026-06-30	73.0700	73.0700	69.6500	70.6200	-7.578%	11	228	-18.026%
2026-06-24	80.4500	80.4500	76.4100	76.4100	-18.453%	2	221	-24.238%
2026-06-12	93.7000	93.7000	93.7000	93.7000	+14.730%	1	220	-38.218%
2026-06-11	81.6700	81.6700	81.6700	81.6700	+2.113%	2	220	-29.117%
2026-06-10	87.3900	87.3900	78.0900	79.9800	-7.270%	8	221	-27.619%
2026-06-09	80.3200	87.0000	80.3200	86.2500	-15.813%	21	215	-32.881%
2026-06-08	102.4500	102.4500	102.4500	102.4500	-22.533%	5	204	-43.494%
2026-06-03	132.2500	132.2500	132.2500	132.2500	0.000%	1	204	-56.227%
2026-05-29	132.2500	132.2500	132.2500	132.2500	+3.725%	1	205	-56.227%
2026-05-26	127.5000	127.5000	127.5000	127.5000	+3.870%	1	206	-54.596%
2026-05-22	122.7500	122.7500	122.7500	122.7500	+38.654%	1	207	-52.839%
2026-05-21	88.5300	88.5300	88.5300	88.5300	+17.227%	1	207	-34.610%
2026-05-18	75.5200	75.5200	75.5200	75.5200	-16.312%	2	207	-23.345%
2026-05-13	88.5500	90.2400	88.5500	90.2400	-3.228%	4	206	-35.849%
2026-05-12	98.8900	98.8900	93.2500	93.2500	-21.901%	2	206	-37.920%
2026-05-11	119.4000	119.4000	119.4000	119.4000	+17.693%	2	206	-51.516%
2026-05-08	99.8000	101.4500	99.8000	101.4500	+23.464%	11	207	-42.937%
2026-05-07	71.5100	89.6000	71.5100	82.1700	+29.300%	36	207	-29.548%
2026-05-05	57.7200	63.5500	57.7200	63.5500	+26.091%	5	239	-8.906%
2026-05-04	51.8500	51.8500	50.3500	50.4000	-12.195%	24	240	+14.861%
2026-05-01	53.2300	57.4700	53.2300	57.4000	-11.706%	9	236	+0.854%
2026-04-30	49.3000	66.4300	49.3000	65.0100	+61.355%	18	236	-10.952%
2026-04-29	40.2000	40.2900	40.2000	40.2900	+11.917%	11	247	+43.683%
2026-04-27	34.9300	36.0000	34.9300	36.0000	+4.046%	4	242	+60.806%
2026-04-24	32.7500	34.6000	32.4100	34.6000	+44.167%	12	244	+67.312%
2026-04-22	24.0000	24.0000	24.0000	24.0000	-1.800%	2	254	+141.208%
2026-04-21	24.3000	24.4400	24.3000	24.4400	+4.000%	2	255	+136.866%
2026-04-20	24.1000	24.1000	23.5000	23.5000	0.000%	16	255	+146.340%
2026-04-17	23.5000	23.5000	23.5000	23.5000	+7.848%	5	270	+146.340%
2026-04-15	22.0300	22.0300	21.7900	21.7900	+10.609%	3	270	+165.672%
2026-04-10	19.7000	19.7000	19.7000	19.7000	+4.343%	6	269	+193.858%
2026-04-09	18.8400	18.8800	18.8400	18.8800	+16.185%	2	269	+206.621%
2026-04-07	17.0000	17.0000	16.0000	16.2500	-9.722%	120	268	+256.246%
2026-04-06	17.2000	18.2600	17.2000	18.0000	-5.512%	32	206	+221.611%
2026-04-01	18.8000	21.2000	18.8000	19.0500	-7.748%	36	177	+203.885%
2026-03-31	19.0000	20.6500	19.0000	20.6500	+2.993%	15	177	+180.339%
2026-03-30	20.0500	20.0500	20.0500	20.0500	-7.816%	1	177	+188.728%
2026-03-26	21.7500	21.7500	21.7500	21.7500	-0.366%	3	177	+166.161%
2026-03-25	21.8300	21.8300	21.8300	21.8300	+9.424%	1	176	+165.186%
2026-03-24	19.9500	19.9500	19.9500	19.9500	+1.838%	1	175	+190.175%
2026-03-23	23.2200	23.2200	19.5900	19.5900	-10.955%	2	175	+195.508%
2026-03-19	21.9500	22.0000	21.9500	22.0000	0.000%	20	175	+163.136%
2026-03-18	22.0000	22.0000	22.0000	22.0000	0.000%	4	166	+163.136%
2026-03-17	22.0000	22.0000	22.0000	22.0000	+2.326%	1	170	+163.136%
2026-03-16	21.1000	21.5000	21.0500	21.5000	-6.522%	20	170	+169.256%
2026-03-13	23.0000	23.0000	23.0000	23.0000	-0.648%	1	173	+151.696%
2026-03-12	23.1500	23.1500	23.1500	23.1500	-3.542%	2	173	+150.065%
2026-03-10	24.0000	24.0000	24.0000	24.0000	-6.796%	1	173	+141.208%
2026-03-06	25.7600	25.7600	25.7500	25.7500	-0.962%	2	172	+124.816%
2026-03-04	26.0000	26.0000	26.0000	26.0000	-10.159%	1	172	+122.654%
2026-02-19	28.9400	28.9400	28.9400	28.9400	-0.035%	1	172	+100.035%
2026-02-17	28.9000	28.9500	28.9000	28.9500	+3.393%	2	172	+99.965%
2026-02-12	27.0900	28.0000	27.0900	28.0000	-1.408%	2	172	+106.750%
2026-02-11	27.6000	28.4000	27.6000	28.4000	+5.576%	2	172	+103.838%
2026-02-09	26.9000	26.9000	26.9000	26.9000	-1.030%	2	172	+115.204%
2026-02-06	27.1800	27.1800	27.1800	27.1800	-0.948%	1	174	+112.987%
2026-02-05	25.0000	27.4400	25.0000	27.4400	-26.454%	3	175	+110.969%
2026-01-29	37.3100	37.3100	37.3100	37.3100	-6.020%	1	174	+55.159%
2026-01-26	39.5500	39.7500	39.5500	39.7000	-2.457%	25	173	+45.819%
2026-01-23	40.7500	40.7500	40.7000	40.7000	-4.235%	10	167	+42.236%
2026-01-22	42.5000	42.5000	42.5000	42.5000	+3.180%	1	162	+36.212%
2026-01-20	41.1900	41.1900	41.1900	41.1900	-7.852%	1	161	+40.544%
2026-01-16	44.7000	44.7000	44.7000	44.7000	-5.196%	5	161	+29.508%
2026-01-15	47.1500	47.1500	47.1500	47.1500	-0.317%	6	161	+22.778%
2026-01-14	47.2000	47.3000	47.0000	47.3000	-5.777%	16	157	+22.389%
2026-01-13	50.7700	50.7700	50.2000	50.2000	-6.168%	2	147	+15.319%
2026-01-12	54.4500	56.1100	53.5000	53.5000	-8.233%	21	146	+8.206%
2026-01-05	58.0500	58.3000	58.0500	58.3000	+1.391%	2	135	-0.703%
2025-12-26	57.5000	57.5000	57.5000	57.5000	+0.349%	2	134	+0.678%
2025-12-22	57.2700	57.3000	57.2200	57.3000	-6.950%	35	132	+1.030%
2025-12-11	61.2500	61.5800	61.2500	61.5800	-1.298%	2	97	-5.992%
2025-12-10	62.4000	62.4000	62.3900	62.3900	+27.067%	21	98	-7.213%
2025-11-25	49.1000	49.1000	49.1000	49.1000	-8.804%	1	99	+17.902%
2025-11-17	53.8400	53.8400	53.8400	53.8400	-7.332%	1	98	+7.522%
2025-11-11	58.1000	58.1000	58.1000	58.1000	+8.295%	1	98	-0.361%
2025-11-07	53.6500	53.6500	53.6500	53.6500	-9.252%	1	99	+7.903%
2025-11-04	59.1200	59.1200	59.1200	59.1200	-8.199%	1	99	-2.081%
2025-10-29	64.2200	64.4000	64.2200	64.4000	-11.962%	4	100	-10.109%
2025-10-27	64.0000	73.1500	64.0000	73.1500	+36.042%	23	102	-20.861%
2025-10-24	52.7500	53.8600	52.7500	53.7700	-0.812%	7	102	+7.662%
2025-10-23	54.2100	54.2100	54.2100	54.2100	+12.352%	10	95	+6.788%
2025-10-17	48.2500	48.2500	48.2500	48.2500	+0.836%	5	90	+19.979%
2025-10-15	47.6500	47.8600	47.6500	47.8500	-3.606%	13	85	+20.982%
2025-10-09	49.7100	49.7100	49.6400	49.6400	-1.897%	3	98	+16.620%
2025-09-30	50.6000	50.6000	50.6000	50.6000	+1.403%	2	97	+14.407%
2025-09-29	52.1000	52.1000	49.9000	49.9000	-13.966%	5	96	+16.012%
2025-09-24	58.0000	58.0000	58.0000	58.0000	+9.002%	4	91	-0.190%
2025-09-22	53.1700	53.2100	53.1700	53.2100	+2.425%	3	95	+8.795%
2025-09-19	51.9500	51.9500	51.9500	51.9500	-0.953%	1	95	+11.434%
2025-09-18	52.4500	52.4500	52.4500	52.4500	+7.041%	1	95	+10.372%
2025-09-17	49.0000	49.0000	49.0000	49.0000	+7.057%	1	95	+18.143%
2025-09-15	45.7700	45.7700	45.7700	45.7700	-2.762%	3	96	+26.480%
2025-09-11	47.0900	47.0900	47.0700	47.0700	+5.114%	20	96	+22.987%
2025-09-08	44.2500	44.7800	43.8500	44.7800	-0.929%	10	76	+29.276%
2025-09-05	45.1500	45.2000	45.1500	45.2000	+8.160%	2	83	+28.075%
2025-08-25	41.7900	41.7900	41.7900	41.7900	+0.699%	1	81	+38.526%
2025-08-20	41.0500	41.5000	41.0500	41.5000	-2.947%	6	80	+39.494%
2025-08-15	42.7600	42.7600	42.7600	42.7600	+0.849%	3	85	+35.384%
2025-08-13	42.4000	42.4000	42.4000	42.4000	+6.000%	1	82	+36.533%
2025-08-12	38.9500	40.0000	38.9500	40.0000	+9.290%	4	83	+44.725%
2025-08-11	36.6000	36.6000	36.6000	36.6000	+7.965%	1	84	+58.169%
2025-08-07	33.9000	33.9000	33.9000	33.9000	+0.743%	1	84	+70.767%
2025-08-06	33.6500	33.6500	33.6500	33.6500	-6.864%	1	83	+72.036%
2025-08-01	36.0000	36.1300	36.0000	36.1300	+1.775%	6	82	+60.227%
2025-07-31	40.8500	40.8500	35.4500	35.5000	-24.548%	24	84	+63.070%
2025-07-23	47.0500	47.0500	47.0500	47.0500	+11.150%	10	85	+23.039%
2025-07-16	42.3300	42.3300	42.3300	42.3300	-4.727%	10	95	+36.759%
2025-07-15	44.4300	44.4300	44.4300	44.4300	-4.554%	1	95	+30.295%
2025-07-07	46.5500	46.5500	46.5500	46.5500	-3.122%	1	94	+24.361%
2025-07-01	48.0500	48.0500	48.0500	48.0500	+6.778%	1	93	+20.479%
2025-06-25	45.0000	45.0000	45.0000	45.0000	-7.445%	2	93	+28.644%
2025-06-12	48.6200	48.6200	48.6200	48.6200	+21.641%	1	93	+19.066%
2025-05-29	39.9700	39.9700	39.9700	39.9700	-8.619%	1	92	+44.834%
2025-05-14	43.7400	43.7400	43.7400	43.7400	+1.839%	2	91	+32.350%
2025-05-12	42.9500	42.9500	42.9500	42.9500	+11.878%	10	91	+34.785%
2025-04-29	38.6700	38.9700	38.2100	38.3900	+18.854%	102	81	+50.794%
2025-04-21	32.3900	32.3900	32.3000	32.3000	+0.937%	5	65	+79.226%
2025-04-10	32.0000	32.0000	32.0000	32.0000	+14.082%	10	63	+80.906%
2025-04-09	28.4700	28.8300	28.0500	28.0500	+1.815%	14	62	+106.381%
2025-04-08	30.5000	30.5000	27.5500	27.5500	-18.152%	3	58	+110.127%
2025-04-07	33.6600	33.6600	33.6600	33.6600	+13.832%	1	57	+71.985%
2025-04-04	30.3500	30.3500	29.5700	29.5700	-20.724%	6	57	+95.773%
2025-04-03	40.0000	40.0000	37.3000	37.3000	-17.111%	2	54	+55.201%
2025-03-28	48.5000	48.5000	45.0000	45.0000	-10.448%	12	54	+28.644%
2025-03-27	49.3600	50.2500	49.3600	50.2500	+1.741%	56	54	+15.204%
2025-03-26	48.8300	49.3900	48.8300	49.3900	-3.629%	6	51	+17.210%
2025-03-24	51.2500	51.2500	51.2500	51.2500	+2.092%	1	53	+12.956%
2025-03-19	48.1500	50.2000	48.1500	50.2000	+14.065%	6	52	+15.319%
2025-03-13	45.0000	45.0000	44.0100	44.0100	-7.054%	4	55	+31.538%
2025-03-12	47.3500	47.3500	47.3500	47.3500	-12.396%	2	55	+22.260%
2025-02-24	54.0500	54.0500	54.0500	54.0500	-10.882%	2	53	+7.105%
2025-02-03	60.6500	60.6500	60.6500	60.6500	-7.050%	2	51	-4.551%
2025-01-31	65.2500	65.2500	65.2500	65.2500	+5.548%	6	53	-11.280%
2025-01-30	61.8200	61.8200	61.8200	61.8200	+12.400%	3	53	-6.357%
2025-01-15	55.0000	55.0000	55.0000	55.0000	+4.563%	4	53	+5.255%
2025-01-14	53.6000	53.6000	52.6000	52.6000	+0.382%	7	53	+10.057%
2025-01-08	52.1000	52.6000	52.1000	52.4000	-2.693%	23	49	+10.477%
2025-01-07	53.3000	53.8500	53.3000	53.8500	-0.829%	20	49	+7.502%
2025-01-06	54.3000	54.3000	54.3000	54.3000	+10.816%	10	49	+6.611%
2025-01-02	49.0000	49.0000	49.0000	49.0000	-7.179%	1	49	+18.143%
2024-12-27	52.8000	52.8000	52.7900	52.7900	-1.877%	20	49	+9.661%
2024-12-26	53.8000	53.8000	53.8000	53.8000	+0.938%	10	49	+7.602%
2024-12-23	51.0600	53.3000	51.0600	53.3000	+11.576%	20	49	+8.612%
2024-12-19	47.7700	47.7700	47.7700	47.7700	-11.701%	10	39	+21.185%
2024-12-10	54.1500	54.1500	54.1000	54.1000	-0.221%	2	29	+7.006%
2024-12-05	54.2200	54.2200	54.2200	54.2200	-2.130%	3	28	+6.769%
2024-12-03	55.4000	55.4000	55.4000	55.4000	+1.838%	2	25	+4.495%
2024-12-02	53.7600	54.4000	53.7600	54.4000	+6.667%	3	23	+6.415%
2024-11-20	51.0000	51.0000	51.0000	51.0000	-11.304%	35	22	+13.510%
2024-11-19	57.5000	57.5000	57.5000	57.5000	-3.280%	5	39	+0.678%
2024-11-12	59.4500	59.4500	59.4500	59.4500	+0.084%	1	34	-2.624%
2024-11-04	59.7000	59.7000	59.4000	59.4000	-6.235%	6	33	-2.542%
2024-10-30	63.0500	63.3500	63.0500	63.3500	-6.148%	5	30	-8.619%
2024-10-29	67.5000	67.5000	67.5000	67.5000	0.000%	25	25	-14.237%