Dark

QCOM20270115C130
QCOM Jan 15 2027 130.00 Call (QCOM270115C00130000)
option OPRA

EOD

Jul 23, 2026

50.52-13.270%(-7.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	50.8700	50.8700	50.5200	50.5200	-13.270%	2	451	0.000%
2026-07-22	56.5000	58.2500	56.5000	58.2500	+6.783%	3	450	-13.270%
2026-07-21	54.5700	54.7300	54.5500	54.5500	+10.091%	6	450	-7.388%
2026-07-17	49.5500	49.5500	49.5500	49.5500	-15.817%	2	444	+1.958%
2026-07-15	58.8600	58.8600	58.8600	58.8600	-2.063%	1	446	-14.169%
2026-07-14	60.1000	60.1000	60.1000	60.1000	-19.706%	2	446	-15.940%
2026-07-09	74.8500	74.8500	74.8500	74.8500	+14.257%	1	444	-32.505%
2026-07-07	65.5100	65.5100	65.5100	65.5100	+4.315%	1	445	-22.882%
2026-07-02	63.2100	63.2100	62.8000	62.8000	-3.518%	2	442	-19.554%
2026-07-01	64.7000	65.1300	64.7000	65.0900	-1.094%	20	442	-22.384%
2026-06-29	65.8100	65.8100	65.8100	65.8100	-36.843%	1	422	-23.234%
2026-06-18	104.2000	104.2000	104.2000	104.2000	+6.872%	1	423	-51.516%
2026-06-17	97.5000	97.5000	97.5000	97.5000	-0.510%	1	423	-48.185%
2026-06-16	98.0000	98.0000	98.0000	98.0000	-1.060%	2	423	-48.449%
2026-06-15	99.0500	99.0500	99.0500	99.0500	+32.597%	3	423	-48.995%
2026-06-10	75.6600	75.6600	74.7000	74.7000	-1.711%	7	423	-32.369%
2026-06-09	76.0000	76.0000	76.0000	76.0000	-40.190%	1	417	-33.526%
2026-06-03	127.0700	127.0700	127.0700	127.0700	+19.877%	1	416	-60.242%
2026-06-01	108.8000	108.8000	106.0000	106.0000	-15.390%	3	417	-52.340%
2026-05-29	125.2800	125.2800	125.2800	125.2800	+18.681%	1	418	-59.674%
2026-05-27	108.5000	108.5000	103.4300	105.5600	-17.666%	6	419	-52.141%
2026-05-26	121.2700	128.2100	121.2700	128.2100	+9.208%	5	413	-60.596%
2026-05-22	115.2000	117.4000	115.2000	117.4000	+37.858%	5	410	-56.968%
2026-05-21	85.1600	85.1600	85.1600	85.1600	+13.547%	1	415	-40.676%
2026-05-18	75.0000	75.0000	75.0000	75.0000	-15.645%	1	415	-32.640%
2026-05-13	88.9100	88.9100	88.9100	88.9100	+12.830%	2	413	-43.178%
2026-05-12	95.0000	95.0000	78.8000	78.8000	-29.831%	5	415	-35.888%
2026-05-11	106.4000	113.0500	106.4000	112.3000	+16.675%	5	415	-55.013%
2026-05-08	95.5500	101.0000	95.5500	96.2500	+23.366%	21	414	-47.512%
2026-05-07	80.0000	85.2000	78.0200	78.0200	+12.307%	44	435	-35.247%
2026-05-06	72.0000	72.0000	66.6000	69.4700	+13.383%	44	460	-27.278%
2026-05-05	59.4600	61.8000	59.1500	61.2700	+31.199%	38	476	-17.545%
2026-05-04	47.0000	47.6400	46.7000	46.7000	-15.628%	5	502	+8.180%
2026-05-01	50.7600	55.3500	50.7600	55.3500	-2.518%	7	496	-8.726%
2026-04-30	45.1000	59.2400	45.1000	56.7800	+51.940%	51	496	-11.025%
2026-04-29	33.2000	37.3700	33.2000	37.3700	+13.242%	37	540	+35.189%
2026-04-28	30.5000	33.0000	30.5000	33.0000	+1.538%	17	558	+53.091%
2026-04-27	34.9000	34.9000	31.8500	32.5000	+3.175%	18	575	+55.446%
2026-04-24	29.2000	32.9000	27.7800	31.5000	+61.125%	112	578	+60.381%
2026-04-23	19.2500	19.5500	19.2500	19.5500	-6.727%	11	548	+158.414%
2026-04-22	20.9600	20.9600	20.9600	20.9600	-5.158%	10	549	+141.031%
2026-04-21	21.3800	22.1000	21.3800	22.1000	0.000%	4	542	+128.597%
2026-04-20	22.0000	22.1000	22.0000	22.1000	+4.541%	2	542	+128.597%
2026-04-17	21.1400	21.1400	21.1400	21.1400	+8.522%	1	541	+138.978%
2026-04-15	19.6000	19.9000	19.4800	19.4800	+5.297%	13	541	+159.343%
2026-04-14	18.3500	18.5000	18.3500	18.5000	+3.122%	11	554	+173.081%
2026-04-13	16.1500	17.9800	16.1500	17.9400	+4.302%	60	553	+181.605%
2026-04-10	17.7000	17.7000	17.1100	17.2000	+5.586%	3	517	+193.721%
2026-04-09	16.0300	16.7000	16.0300	16.2900	+1.180%	16	516	+210.129%
2026-04-08	16.0500	16.1000	16.0500	16.1000	+17.091%	6	515	+213.789%
2026-04-07	14.4500	14.4500	13.7500	13.7500	-14.063%	21	510	+267.418%
2026-04-06	16.6500	16.6500	16.0000	16.0000	+1.394%	5	511	+215.750%
2026-04-02	14.7900	15.9000	14.7900	15.7800	-12.673%	16	512	+220.152%
2026-04-01	18.1600	19.7500	18.0700	18.0700	+0.950%	9	512	+179.579%
2026-03-31	17.6000	18.4500	16.1900	17.9000	+3.170%	39	507	+182.235%
2026-03-30	17.7000	17.7700	17.2100	17.3500	-0.573%	87	496	+191.182%
2026-03-27	17.8500	18.6900	17.3000	17.4500	-7.916%	8	435	+189.513%
2026-03-26	19.5000	19.5000	18.9500	18.9500	-0.263%	4	429	+166.596%
2026-03-25	18.7000	19.3500	18.7000	19.0000	+10.594%	61	430	+165.895%
2026-03-24	17.1800	17.1800	17.1800	17.1800	-0.521%	1	374	+194.063%
2026-03-23	18.7400	18.7400	17.0000	17.2700	-9.057%	5	373	+192.530%
2026-03-20	18.9900	18.9900	18.9900	18.9900	-2.515%	10	373	+166.035%
2026-03-19	19.8000	19.8000	19.0000	19.4800	+0.154%	20	383	+159.343%
2026-03-17	19.5500	19.5500	19.4500	19.4500	+2.368%	23	379	+159.743%
2026-03-16	18.8700	19.0000	18.8300	19.0000	+2.981%	73	381	+165.895%
2026-03-13	19.9800	19.9800	18.4500	18.4500	-5.044%	11	427	+173.821%
2026-03-12	21.4500	21.4500	19.4300	19.4300	-9.628%	4	416	+160.010%
2026-03-11	21.5000	21.5000	21.5000	21.5000	-4.232%	1	415	+134.977%
2026-03-10	22.3000	22.4500	21.7000	22.4500	-0.311%	7	416	+125.033%
2026-03-09	21.5700	22.5200	21.5700	22.5200	+4.163%	199	422	+124.334%
2026-03-06	21.6200	21.6200	21.6200	21.6200	-11.430%	1	424	+133.673%
2026-03-05	23.7500	24.4100	23.7500	24.4100	+3.696%	5	424	+106.964%
2026-03-04	23.5400	23.5400	23.5400	23.5400	-0.254%	1	425	+114.613%
2026-03-03	23.4100	23.6500	23.4100	23.6000	-6.535%	3	424	+114.068%
2026-03-02	23.7000	25.2500	23.7000	25.2500	-10.777%	4	424	+100.079%
2026-02-26	28.3000	28.3000	28.3000	28.3000	+0.426%	1	424	+78.516%
2026-02-25	28.1800	28.1800	28.1800	28.1800	-3.062%	1	426	+79.276%
2026-02-24	29.0700	29.0700	29.0700	29.0700	+8.188%	1	426	+73.787%
2026-02-23	26.8700	26.8700	26.8700	26.8700	-0.481%	1	427	+88.016%
2026-02-17	26.0000	27.0000	26.0000	27.0000	+3.647%	11	427	+87.111%
2026-02-13	26.0500	26.0500	26.0500	26.0500	+0.774%	4	429	+93.935%
2026-02-11	25.8500	25.8500	25.8500	25.8500	+10.141%	1	429	+95.435%
2026-02-06	22.9500	23.4700	22.5000	23.4700	+2.266%	12	429	+115.254%
2026-02-05	22.9400	24.2200	22.0500	22.9500	-32.500%	11	425	+120.131%
2026-02-04	34.0000	34.0000	34.0000	34.0000	+9.677%	1	423	+48.588%
2026-02-03	29.0000	31.0000	29.0000	31.0000	-12.627%	12	424	+62.968%
2026-01-28	34.7500	35.8500	34.5000	35.4800	-3.744%	6	415	+42.390%
2026-01-27	36.8600	36.8600	36.8600	36.8600	+0.027%	1	412	+37.059%
2026-01-23	37.3500	37.4000	36.8500	36.8500	-2.668%	11	413	+37.096%
2026-01-21	37.5200	37.8600	37.5200	37.8600	-6.634%	3	418	+33.439%
2026-01-16	40.5500	40.5500	40.5500	40.5500	-5.698%	2	413	+24.587%
2026-01-15	43.6000	43.6000	42.0000	43.0000	0.000%	8	413	+17.488%
2026-01-14	45.0000	45.0000	43.0000	43.0000	-13.655%	14	408	+17.488%
2026-01-12	52.3500	52.3500	49.7000	49.8000	-11.702%	15	404	+1.446%
2026-01-09	56.9900	56.9900	56.4000	56.4000	+0.714%	3	395	-10.426%
2026-01-05	56.0000	56.0000	56.0000	56.0000	+9.268%	1	392	-9.786%
2025-12-31	51.2500	51.2500	51.2500	51.2500	-2.529%	1	392	-1.424%
2025-12-29	52.5800	52.5800	52.5800	52.5800	-0.322%	2	392	-3.918%
2025-12-23	52.7800	52.7800	52.7500	52.7500	-1.402%	8	392	-4.227%
2025-12-22	53.3200	53.5200	53.3200	53.5000	-8.672%	35	392	-5.570%
2025-12-10	58.5200	58.6000	58.5200	58.5800	+7.486%	22	390	-13.759%
2025-12-08	54.5000	54.5000	54.5000	54.5000	+1.019%	1	391	-7.303%
2025-12-04	53.7400	53.9500	53.7400	53.9500	+16.297%	3	390	-6.358%
2025-11-26	46.3900	46.3900	46.3900	46.3900	+1.732%	1	390	+8.903%
2025-11-25	45.6000	45.6000	45.6000	45.6000	+3.167%	1	390	+10.789%
2025-11-21	41.5000	44.2000	41.5000	44.2000	-9.833%	7	389	+14.299%
2025-11-20	49.0200	49.0200	49.0200	49.0200	+3.396%	1	389	+3.060%
2025-11-19	47.4100	47.4100	47.4100	47.4100	+5.944%	1	390	+6.560%
2025-11-18	44.7500	44.7500	44.7500	44.7500	-6.400%	1	390	+12.894%
2025-11-17	47.8100	47.8100	47.8100	47.8100	-11.871%	1	390	+5.668%
2025-11-11	54.2500	54.2500	54.2500	54.2500	+5.545%	1	390	-6.876%
2025-11-07	51.4000	51.4000	51.4000	51.4000	-5.166%	1	390	-1.712%
2025-11-06	51.4300	54.2000	51.4300	54.2000	-2.658%	3	390	-6.790%
2025-11-04	55.6800	55.6800	55.6800	55.6800	-8.721%	2	392	-9.267%
2025-11-03	61.0000	61.0000	61.0000	61.0000	+5.409%	1	391	-17.180%
2025-10-30	57.8300	57.9500	57.8300	57.8700	-4.505%	6	391	-12.701%
2025-10-29	61.6900	61.6900	60.4700	60.6000	+1.406%	19	389	-16.634%
2025-10-28	61.2900	61.5000	59.7600	59.7600	-11.493%	5	382	-15.462%
2025-10-27	50.1000	82.0000	50.1000	67.5200	+35.040%	23	398	-25.178%
2025-10-24	50.2500	50.2500	50.0000	50.0000	-0.774%	2	398	+1.040%
2025-10-23	50.3900	50.3900	50.3900	50.3900	+9.211%	10	398	+0.258%
2025-10-20	46.1400	46.1400	46.1400	46.1400	+2.876%	5	398	+9.493%
2025-10-17	44.8500	44.8500	44.8500	44.8500	+1.471%	1	398	+12.642%
2025-10-15	44.2000	44.2000	44.2000	44.2000	+10.500%	1	398	+14.299%
2025-10-13	40.0000	40.0000	40.0000	40.0000	+3.896%	1	398	+26.300%
2025-10-10	40.7100	40.7100	38.5000	38.5000	-15.385%	3	398	+31.221%
2025-10-09	47.5000	47.5000	45.4000	45.5000	-1.940%	16	397	+11.033%
2025-10-08	46.4000	46.4000	46.4000	46.4000	-8.046%	1	396	+8.879%
2025-10-07	51.3300	51.3300	50.4600	50.4600	+1.939%	6	395	+0.119%
2025-10-06	50.6000	50.6000	49.5000	49.5000	+5.769%	3	395	+2.061%
2025-09-29	46.8000	46.8000	46.8000	46.8000	-6.024%	3	397	+7.949%
2025-09-26	49.8000	49.8000	49.8000	49.8000	-7.607%	2	400	+1.446%
2025-09-24	53.2000	53.9000	53.2000	53.9000	+9.043%	7	401	-6.271%
2025-09-23	49.4300	49.4300	49.4300	49.4300	+4.173%	5	408	+2.205%
2025-09-22	47.4500	47.4500	47.4500	47.4500	-0.315%	1	404	+6.470%
2025-09-19	47.6000	47.6000	47.6000	47.6000	-0.522%	2	405	+6.134%
2025-09-18	47.9000	48.9000	47.8500	47.8500	+1.917%	38	405	+5.580%
2025-09-17	46.9500	46.9500	46.9500	46.9500	+3.528%	10	436	+7.604%
2025-09-16	45.4000	45.4000	45.1500	45.3500	+7.160%	3	446	+11.400%
2025-09-15	42.3200	42.3200	42.3200	42.3200	-2.757%	1	449	+19.376%
2025-09-11	43.5300	43.5300	43.5200	43.5200	+6.146%	20	450	+16.085%
2025-09-10	41.0000	41.0000	41.0000	41.0000	-5.747%	1	440	+23.220%
2025-09-05	43.0000	43.5000	43.0000	43.5000	+3.943%	13	439	+16.138%
2025-09-04	41.8500	41.8500	41.8500	41.8500	+3.384%	1	444	+20.717%
2025-09-03	40.4800	40.4800	40.4800	40.4800	-2.739%	1	444	+24.802%
2025-08-28	41.6200	41.6200	41.6200	41.6200	+0.775%	1	444	+21.384%
2025-08-27	41.2500	41.3000	41.2500	41.3000	+1.375%	12	443	+22.324%
2025-08-26	41.3600	41.3600	40.7400	40.7400	-0.634%	2	448	+24.006%
2025-08-18	41.0000	41.0000	41.0000	41.0000	+2.015%	1	449	+23.220%
2025-08-15	40.2000	40.2000	40.1900	40.1900	-1.543%	8	450	+25.703%
2025-08-14	40.8200	40.8200	40.8200	40.8200	+5.779%	1	450	+23.763%
2025-08-13	37.5000	38.5900	37.5000	38.5900	+6.309%	3	450	+30.915%
2025-08-12	36.3000	36.3000	36.3000	36.3000	+10.671%	1	450	+39.174%
2025-08-11	33.5000	33.5000	32.8000	32.8000	+0.861%	18	451	+54.024%
2025-08-08	32.4000	32.5200	32.4000	32.5200	+4.903%	32	450	+55.351%
2025-08-07	30.8500	31.0000	30.8500	31.0000	+0.032%	2	479	+62.968%
2025-08-06	30.9900	30.9900	30.9900	30.9900	-4.056%	1	477	+63.020%
2025-08-05	31.7200	32.3000	31.7200	32.3000	-1.524%	11	477	+56.409%
2025-08-04	32.8000	32.8000	32.8000	32.8000	+0.306%	5	486	+54.024%
2025-08-01	32.7000	32.7000	32.7000	32.7000	-1.059%	5	481	+54.495%
2025-07-31	37.5500	37.5500	33.0500	33.0500	-26.310%	16	476	+52.859%
2025-07-29	44.8500	44.8500	44.8500	44.8500	+1.379%	1	466	+12.642%
2025-07-28	44.2400	44.2400	44.2400	44.2400	+4.463%	11	465	+14.195%
2025-07-25	42.7500	42.7500	42.3500	42.3500	-1.968%	3	459	+19.292%
2025-07-21	43.2000	43.2000	43.2000	43.2000	+10.798%	1	458	+16.944%
2025-07-17	38.9000	38.9900	38.9000	38.9900	-0.612%	7	457	+29.572%
2025-07-16	39.2300	39.2300	39.2300	39.2300	-8.767%	10	456	+28.779%
2025-07-11	43.0000	43.0000	43.0000	43.0000	-2.759%	1	456	+17.488%
2025-07-10	44.2200	44.2200	44.2200	44.2200	-0.517%	10	457	+14.247%
2025-07-08	45.0000	45.0000	44.4500	44.4500	+2.184%	31	447	+13.656%
2025-07-07	43.5000	43.5000	43.5000	43.5000	-6.452%	10	476	+16.138%
2025-07-02	46.5000	46.6800	46.5000	46.5000	+2.876%	14	476	+8.645%
2025-07-01	46.1000	46.1000	45.2000	45.2000	+1.573%	14	472	+11.770%
2025-06-30	44.5000	44.5000	44.5000	44.5000	+0.451%	1	467	+13.528%
2025-06-27	44.3000	44.3000	44.3000	44.3000	+13.590%	40	466	+14.041%
2025-06-23	39.0000	39.0000	39.0000	39.0000	-7.032%	5	506	+29.538%
2025-06-18	41.9500	41.9500	41.9500	41.9500	-4.702%	1	507	+20.429%
2025-06-17	44.0200	44.0200	44.0200	44.0200	+0.732%	1	507	+14.766%
2025-06-13	43.7300	43.7300	42.5000	43.7000	-8.577%	60	507	+15.606%
2025-06-11	46.2500	47.8000	46.2500	47.8000	+4.367%	11	481	+5.690%
2025-06-10	43.7000	45.8000	43.7000	45.8000	+6.512%	35	492	+10.306%
2025-06-09	43.0000	43.0000	43.0000	43.0000	+15.560%	5	484	+17.488%
2025-06-05	37.2100	37.2100	37.2100	37.2100	-0.985%	1	479	+35.770%
2025-06-04	37.2400	37.5800	36.6300	37.5800	+3.812%	3	481	+34.433%
2025-05-30	35.6400	36.2000	35.6400	36.2000	-2.819%	4	481	+39.558%
2025-05-28	37.2500	37.2500	37.2500	37.2500	-1.845%	1	480	+35.624%
2025-05-27	37.9500	37.9500	37.9500	37.9500	+4.776%	1	479	+33.123%
2025-05-23	36.2200	36.2200	36.2200	36.2200	-4.734%	2	479	+39.481%
2025-05-22	38.0200	38.0200	38.0200	38.0200	-9.260%	1	479	+32.877%
2025-05-21	40.9500	41.9000	40.9500	41.9000	+2.395%	2	479	+20.573%
2025-05-20	40.8300	40.9200	40.8300	40.9200	+1.037%	4	479	+23.460%
2025-05-16	40.5000	40.5000	40.5000	40.5000	-0.320%	20	475	+24.741%
2025-05-14	40.6300	40.6300	40.6300	40.6300	+1.957%	1	485	+24.342%
2025-05-13	40.2400	40.2600	39.6300	39.8500	+1.399%	18	484	+26.775%
2025-05-12	39.3000	39.3000	39.3000	39.3000	+9.471%	10	466	+28.550%
2025-05-09	35.3000	35.9000	35.3000	35.9000	+8.722%	14	456	+40.724%
2025-05-07	32.2000	33.0200	32.2000	33.0200	+9.338%	9	452	+52.998%
2025-05-06	30.2000	30.2000	30.2000	30.2000	-6.211%	5	453	+67.285%
2025-05-05	32.2000	32.2000	32.2000	32.2000	+1.996%	30	453	+56.894%
2025-05-02	32.1900	32.1900	31.5700	31.5700	+8.525%	6	423	+60.025%
2025-05-01	27.7500	29.0900	27.7500	29.0900	-19.307%	52	420	+73.668%
2025-04-29	37.3000	37.3000	35.5000	36.0500	-2.699%	90	378	+40.139%
2025-04-24	37.0500	37.0500	37.0500	37.0500	+23.913%	3	355	+36.356%
2025-04-21	30.0800	30.0800	29.9000	29.9000	-0.598%	3	354	+68.963%
2025-04-10	29.8600	30.0800	29.8600	30.0800	-8.544%	4	351	+67.952%
2025-04-09	25.4500	34.7500	25.4500	32.8900	+17.506%	53	351	+53.603%
2025-04-08	29.8500	29.8900	27.1000	27.9900	+1.413%	332	351	+80.493%
2025-04-07	25.8700	27.6000	25.8700	27.6000	+3.759%	5	134	+83.043%
2025-04-04	28.8200	28.8200	26.6000	26.6000	-36.058%	250	135	+89.925%
2025-03-28	41.6000	41.6000	41.6000	41.6000	-11.395%	2	26	+21.442%
2025-03-27	46.2900	46.9500	45.2700	46.9500	-0.949%	30	25	+7.604%
2025-03-24	47.3800	47.4000	46.8000	47.4000	+11.215%	3	13	+6.582%
2025-03-12	42.6200	42.6200	42.6200	42.6200	-3.966%	1	11	+18.536%
2025-03-10	44.3800	44.3800	44.3800	44.3800	+4.645%	1	10	+13.835%
2025-02-28	42.4100	42.4100	42.4100	42.4100	-26.854%	16	9	+19.123%
2025-02-20	57.9800	57.9800	57.9800	57.9800	-1.978%	8	17	-12.867%
2025-01-30	59.1500	59.1500	59.1500	59.1500	+6.577%	3	9	-14.590%
2025-01-27	55.5000	55.5000	55.5000	55.5000	-8.036%	1	9	-8.973%
2025-01-24	60.3500	60.3500	60.3500	60.3500	+6.194%	6	10	-16.288%
2025-01-22	56.9500	56.9500	56.8300	56.8300	+4.756%	3	10	-11.103%
2025-01-21	54.0500	54.2500	53.9200	54.2500	+3.039%	3	8	-6.876%
2025-01-16	53.7500	53.7500	52.6500	52.6500	+6.687%	2	8	-4.046%
2025-01-14	49.1000	49.3500	49.1000	49.3500	+1.231%	2	6	+2.371%
2025-01-08	48.7500	48.7500	48.7500	48.7500	-3.465%	1	5	+3.631%
2024-12-26	50.5000	50.5000	50.5000	50.5000	+6.675%	1	5	+0.040%
2024-12-18	47.3400	47.3400	47.3400	47.3400	-4.402%	1	2	+6.717%
2024-12-16	49.3700	49.5200	49.3700	49.5200	+1.164%	2	2	+2.019%
2024-11-26	48.9500	48.9500	48.9500	48.9500	-9.486%	1	2	+3.207%
2024-11-14	54.0800	54.0800	54.0800	54.0800	-14.159%	1	2	-6.583%
2024-09-26	63.0000	63.0000	63.0000	63.0000	+5.175%	1	1	-19.810%
2024-09-23	59.9000	59.9000	59.9000	59.9000	0.000%	1	1	-15.659%