Dark

QCOM20270115C135
QCOM Jan 15 2027 135.00 Call (QCOM270115C00135000)
option OPRA

EOD

Jul 24, 2026

46.51-6.980%(-3.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	46.5100	46.5100	46.5100	46.5100	-6.980%	1	215	0.000%
2026-07-20	52.7000	52.7000	50.0000	50.0000	+10.132%	7	214	-6.980%
2026-07-17	45.5300	45.5300	45.4000	45.4000	-29.118%	5	214	+2.445%
2026-07-10	64.0500	64.0500	64.0500	64.0500	+9.021%	1	214	-27.385%
2026-07-07	58.7500	58.7500	58.7500	58.7500	+11.374%	1	214	-20.834%
2026-07-02	52.7500	52.7500	52.7500	52.7500	-17.346%	2	213	-11.829%
2026-06-30	66.1700	66.2500	62.6400	63.8200	-22.161%	11	213	-27.123%
2026-06-25	81.9900	81.9900	81.9900	81.9900	+17.028%	1	206	-43.274%
2026-06-24	73.5500	73.5500	70.0600	70.0600	-30.184%	2	206	-33.614%
2026-06-16	100.3500	100.3500	100.3500	100.3500	+34.463%	1	206	-53.652%
2026-06-11	74.7700	74.7700	74.6300	74.6300	+1.981%	2	205	-37.679%
2026-06-10	80.3400	80.3400	71.3900	73.1800	-8.353%	6	205	-36.444%
2026-06-09	77.5000	79.8500	77.5000	79.8500	-16.466%	4	200	-41.753%
2026-06-05	97.5000	97.5000	95.5900	95.5900	-17.345%	7	200	-51.344%
2026-05-28	112.5200	115.6500	112.5200	115.6500	+14.675%	2	199	-59.784%
2026-05-27	101.0500	101.0500	100.8500	100.8500	-9.201%	2	199	-53.882%
2026-05-22	96.5300	111.0700	96.5300	111.0700	+44.247%	7	199	-58.126%
2026-05-18	77.0000	77.0000	77.0000	77.0000	-2.321%	1	205	-39.597%
2026-05-15	78.8300	78.8300	78.8300	78.8300	+2.138%	1	205	-41.000%
2026-05-14	77.1800	77.1800	77.1800	77.1800	-12.315%	1	206	-39.738%
2026-05-13	88.0200	88.0200	88.0200	88.0200	-3.275%	1	206	-47.160%
2026-05-12	91.0000	91.0000	91.0000	91.0000	-15.033%	5	206	-48.890%
2026-05-11	107.1000	107.1000	107.1000	107.1000	+18.736%	2	206	-56.573%
2026-05-08	96.7000	96.7000	90.2000	90.2000	+21.826%	7	206	-48.437%
2026-05-07	62.2600	91.0000	62.2600	74.0400	+10.507%	24	206	-37.183%
2026-05-06	65.1000	67.0000	65.1000	67.0000	+11.853%	4	213	-30.582%
2026-05-05	53.7500	59.9000	53.7500	59.9000	+38.210%	19	215	-22.354%
2026-05-04	43.6900	44.3300	43.3400	43.3400	-16.219%	3	217	+7.314%
2026-04-30	40.6500	58.0000	39.5000	51.7300	+50.641%	63	217	-10.091%
2026-04-29	31.1500	34.3400	31.1500	34.3400	+15.312%	15	265	+35.440%
2026-04-28	27.4300	29.7800	27.4300	29.7800	-0.733%	6	259	+56.179%
2026-04-27	36.0000	36.2600	29.0000	30.0000	+4.712%	12	254	+55.033%
2026-04-24	26.3500	30.2500	25.3600	28.6500	+66.183%	25	249	+62.339%
2026-04-23	17.9300	17.9300	17.2400	17.2400	-6.811%	6	261	+169.780%
2026-04-22	18.1000	19.1500	18.1000	18.5000	+2.210%	7	261	+151.405%
2026-04-21	19.0000	19.0000	18.1000	18.1000	-7.179%	3	265	+156.961%
2026-04-20	18.8000	19.8300	18.8000	19.5000	+4.839%	15	265	+138.513%
2026-04-17	18.4700	18.7500	18.0000	18.6000	+3.333%	38	266	+150.054%
2026-04-16	17.1000	18.2000	17.1000	18.0000	+6.825%	18	245	+158.389%
2026-04-15	17.1800	17.6000	16.8500	16.8500	+1.813%	34	245	+176.024%
2026-04-14	15.9000	16.5500	15.9000	16.5500	+6.637%	10	225	+181.027%
2026-04-13	14.7300	15.5200	14.7300	15.5200	+2.105%	2	232	+199.678%
2026-04-10	15.3000	15.3000	15.2000	15.2000	+9.117%	2	230	+205.987%
2026-04-09	14.5000	14.5000	13.9300	13.9300	+3.185%	2	228	+233.884%
2026-04-08	13.7500	13.9000	13.5000	13.5000	+8.434%	5	228	+244.519%
2026-04-07	12.6900	12.8500	11.9000	12.4500	-7.572%	8	229	+273.574%
2026-04-06	14.1500	14.1500	13.2000	13.4700	-1.607%	8	221	+245.286%
2026-04-02	13.6000	13.6900	13.2500	13.6900	-6.553%	12	216	+239.737%
2026-04-01	15.8300	15.9500	14.6500	14.6500	-4.994%	8	216	+217.474%
2026-03-31	15.4200	15.4200	15.4200	15.4200	-8.378%	1	213	+201.621%
2026-03-26	16.8500	16.8500	16.8300	16.8300	+0.478%	31	214	+176.352%
2026-03-25	16.8500	16.8500	16.7500	16.7500	+7.925%	4	196	+177.672%
2026-03-24	15.5200	15.5200	15.5200	15.5200	+1.770%	2	200	+199.678%
2026-03-23	16.0000	16.5000	15.2500	15.2500	-10.557%	4	200	+204.984%
2026-03-19	17.0500	17.0500	17.0500	17.0500	+2.711%	1	198	+172.786%
2026-03-18	16.7500	16.7500	16.6000	16.6000	-5.034%	3	197	+180.181%
2026-03-17	18.3100	18.3100	17.4800	17.4800	+6.456%	2	197	+166.076%
2026-03-16	16.4200	16.4200	16.4200	16.4200	-10.518%	6	195	+183.252%
2026-03-13	17.8400	18.5000	17.8400	18.3500	+5.339%	5	191	+153.460%
2026-03-12	18.7900	18.8000	17.4200	17.4200	-7.586%	26	191	+166.992%
2026-03-10	18.8500	18.8500	18.8500	18.8500	-4.315%	1	173	+146.737%
2026-03-09	19.7000	19.7000	19.6500	19.7000	-1.500%	33	172	+136.091%
2026-03-06	20.0000	20.7000	19.0500	20.0000	-0.990%	12	164	+132.550%
2026-03-05	20.2000	20.2000	20.2000	20.2000	-3.580%	5	159	+130.248%
2026-03-04	20.9500	20.9500	20.9500	20.9500	+2.195%	4	154	+122.005%
2026-03-03	20.5000	20.5000	20.5000	20.5000	-4.206%	1	158	+126.878%
2026-03-02	21.4000	21.4000	21.4000	21.4000	-8.742%	1	158	+117.336%
2026-02-27	23.5500	23.5500	23.4500	23.4500	+0.342%	2	158	+98.337%
2026-02-23	23.3700	23.3700	23.3700	23.3700	-3.629%	1	158	+99.016%
2026-02-20	24.2500	24.2500	24.2500	24.2500	-1.822%	1	157	+91.794%
2026-02-17	24.5000	24.7000	24.5000	24.7000	+17.675%	13	156	+88.300%
2026-02-13	20.9900	20.9900	20.9900	20.9900	-2.734%	1	156	+121.582%
2026-02-12	21.5800	21.5800	21.5800	21.5800	-6.580%	1	156	+115.524%
2026-02-11	23.1000	23.1000	23.1000	23.1000	+4.289%	1	156	+101.342%
2026-02-10	21.5500	22.1500	21.5500	22.1500	+0.682%	2	156	+109.977%
2026-02-09	21.5000	22.0000	21.0000	22.0000	+3.141%	16	156	+111.409%
2026-02-06	20.8000	22.0000	19.4000	21.3300	+2.057%	15	146	+118.050%
2026-02-05	21.2300	22.0000	20.0900	20.9000	-31.922%	19	141	+122.536%
2026-02-04	30.7000	30.7000	30.7000	30.7000	+14.981%	5	137	+51.498%
2026-02-03	26.6600	26.7000	26.6600	26.7000	-15.773%	2	137	+74.195%
2026-02-02	31.7000	31.7000	31.7000	31.7000	-2.191%	1	137	+46.719%
2026-01-28	32.4100	32.4100	32.4100	32.4100	-3.970%	1	138	+43.505%
2026-01-27	33.6000	33.8500	33.6000	33.7500	-1.832%	7	138	+37.807%
2026-01-23	34.3800	34.3800	34.3800	34.3800	-0.751%	1	133	+35.282%
2026-01-21	34.2900	34.6400	34.2900	34.6400	+3.249%	2	133	+34.267%
2026-01-20	33.5500	33.5500	33.5500	33.5500	-11.594%	12	133	+38.629%
2026-01-16	37.1000	38.5000	37.1000	37.9500	-1.938%	4	132	+22.556%
2026-01-15	40.2500	40.2500	38.5000	38.7000	-3.371%	13	132	+20.181%
2026-01-14	40.2500	40.2500	40.0500	40.0500	-12.935%	13	138	+16.130%
2026-01-12	46.0000	46.0000	46.0000	46.0000	-9.980%	1	130	+1.109%
2026-01-08	51.1000	51.1000	51.1000	51.1000	-8.027%	1	129	-8.982%
2026-01-06	54.5000	55.5600	54.5000	55.5600	+9.521%	6	129	-16.289%
2026-01-05	50.7500	50.7500	50.7300	50.7300	-0.490%	5	128	-8.319%
2025-12-19	50.9800	50.9800	50.9800	50.9800	+6.208%	2	128	-8.768%
2025-12-03	48.0000	48.0000	48.0000	48.0000	+16.533%	5	130	-3.104%
2025-11-21	41.1900	41.1900	41.1900	41.1900	-15.107%	1	130	+12.916%
2025-11-17	48.5200	48.5200	48.5200	48.5200	-4.167%	12	131	-4.143%
2025-11-11	50.6300	50.6300	50.6300	50.6300	+5.260%	1	131	-8.137%
2025-11-10	48.1000	48.1000	48.1000	48.1000	-2.632%	1	131	-3.306%
2025-11-07	49.4000	49.4000	49.4000	49.4000	-7.143%	1	132	-5.850%
2025-11-05	53.2000	53.2000	53.2000	53.2000	-1.299%	3	132	-12.575%
2025-10-30	53.9000	53.9000	53.9000	53.9000	-17.369%	14	132	-13.711%
2025-10-27	73.1700	73.1700	64.9000	65.2300	+38.493%	6	127	-28.698%
2025-10-23	47.1000	47.1000	47.1000	47.1000	+4.736%	7	127	-1.253%
2025-10-22	44.9700	44.9700	44.9700	44.9700	+4.703%	2	128	+3.425%
2025-10-16	42.7500	43.3500	42.7500	42.9500	+3.494%	23	128	+8.289%
2025-10-14	41.5000	41.5000	41.5000	41.5000	+5.732%	5	130	+12.072%
2025-10-13	39.2500	39.2500	39.2500	39.2500	-8.508%	5	135	+18.497%
2025-10-09	42.0900	42.9000	42.0900	42.9000	-7.563%	3	130	+8.415%
2025-10-06	46.4100	46.4100	46.4100	46.4100	+0.108%	3	129	+0.215%
2025-10-03	46.3600	46.3600	46.3600	46.3600	+1.444%	5	129	+0.324%
2025-10-02	45.6500	45.7000	45.6500	45.7000	+5.057%	6	130	+1.772%
2025-09-30	43.5000	43.5000	43.5000	43.5000	-4.501%	4	128	+6.920%
2025-09-29	45.5500	45.5500	45.5500	45.5500	-5.694%	11	129	+2.108%
2025-09-25	48.0500	48.3000	48.0500	48.3000	-3.168%	2	140	-3.706%
2025-09-24	49.7500	49.8800	49.7500	49.8800	+9.506%	2	140	-6.756%
2025-09-18	44.0200	45.5500	44.0200	45.5500	+7.176%	15	142	+2.108%
2025-09-17	42.5000	42.5000	42.5000	42.5000	+5.695%	1	142	+9.435%
2025-09-11	40.2100	40.2100	40.2100	40.2100	+10.680%	6	141	+15.668%
2025-09-10	36.3300	36.3300	36.3300	36.3300	-4.319%	2	141	+28.021%
2025-09-04	37.9700	37.9700	37.9700	37.9700	+6.958%	1	141	+22.491%
2025-09-03	35.5000	35.5000	35.5000	35.5000	-7.311%	1	141	+31.014%
2025-08-28	38.3000	38.3000	38.3000	38.3000	+0.763%	20	141	+21.436%
2025-08-26	37.3300	38.0100	37.3300	38.0100	+2.730%	3	161	+22.363%
2025-08-14	37.0000	37.0000	37.0000	37.0000	+6.690%	2	161	+25.703%
2025-08-13	34.6800	34.6800	34.6800	34.6800	+15.600%	1	161	+34.112%
2025-08-11	30.0000	30.0000	30.0000	30.0000	+1.937%	10	160	+55.033%
2025-08-08	29.4300	29.4300	29.4300	29.4300	+1.308%	2	150	+58.036%
2025-07-31	33.2000	33.2000	29.0200	29.0500	-31.647%	15	152	+60.103%
2025-07-29	41.2000	42.5000	41.2000	42.5000	+4.938%	5	159	+9.435%
2025-07-28	40.5000	40.5000	40.5000	40.5000	+4.381%	1	159	+14.840%
2025-07-22	38.7200	38.8000	38.7200	38.8000	+7.778%	8	159	+19.871%
2025-07-16	36.0000	36.0000	36.0000	36.0000	-2.703%	2	153	+29.194%
2025-07-15	37.0000	37.0000	37.0000	37.0000	+1.093%	1	151	+25.703%
2025-07-14	36.6000	36.6000	36.6000	36.6000	-9.406%	1	152	+27.077%
2025-07-07	40.4000	40.4000	40.4000	40.4000	-7.551%	10	153	+15.124%
2025-07-02	42.2000	43.7000	42.2000	43.7000	+2.824%	21	153	+6.430%
2025-07-01	42.5000	42.5000	42.5000	42.5000	+4.990%	1	162	+9.435%
2025-06-27	40.4800	40.4800	40.4800	40.4800	-1.748%	10	162	+14.896%
2025-06-26	41.2000	41.2000	41.2000	41.2000	+11.081%	4	162	+12.888%
2025-06-23	36.6500	37.0900	36.4000	37.0900	+0.980%	15	158	+25.398%
2025-06-20	38.3000	38.6200	36.7300	36.7300	-16.900%	7	171	+26.627%
2025-06-11	42.9500	44.2000	42.9500	44.2000	+5.489%	3	171	+5.226%
2025-06-10	40.5000	41.9000	40.5000	41.9000	+4.463%	6	173	+11.002%
2025-06-09	40.0000	40.1100	39.6000	40.1100	+15.259%	5	179	+15.956%
2025-06-04	34.8000	34.8000	34.8000	34.8000	-0.571%	1	177	+33.649%
2025-05-22	35.2200	35.2200	35.0000	35.0000	-7.481%	6	177	+32.886%
2025-05-21	38.6700	38.6700	37.8300	37.8300	-1.740%	3	172	+22.945%
2025-05-19	38.5000	38.5000	38.5000	38.5000	+1.316%	2	174	+20.805%
2025-05-13	38.0000	38.0000	38.0000	38.0000	+11.765%	1	176	+22.395%
2025-05-08	33.0500	34.0000	33.0000	34.0000	+6.383%	17	177	+36.794%
2025-05-07	32.0000	32.0000	31.9600	31.9600	+13.494%	5	184	+45.526%
2025-05-06	28.1600	28.1600	28.1600	28.1600	+1.186%	1	189	+65.163%
2025-05-02	27.2000	27.8300	27.2000	27.8300	+4.310%	12	188	+67.122%
2025-05-01	26.1200	26.9000	25.6900	26.6800	-19.249%	85	194	+74.325%
2025-04-29	33.7600	33.7600	32.8400	33.0400	-4.093%	49	126	+40.769%
2025-04-24	34.4500	34.4500	34.4500	34.4500	+15.993%	3	113	+35.007%
2025-04-22	29.6500	29.8500	29.2500	29.7000	+2.768%	64	115	+56.599%
2025-04-17	28.9000	28.9000	28.9000	28.9000	+0.347%	2	114	+60.934%
2025-04-16	28.8000	28.8000	28.8000	28.8000	-4.319%	2	114	+61.493%
2025-04-15	30.1000	30.1000	30.1000	30.1000	-5.938%	9	114	+54.518%
2025-04-14	32.2200	32.2200	29.9500	32.0000	+0.219%	5	113	+45.344%
2025-04-11	31.9300	31.9300	31.9300	31.9300	+1.753%	2	111	+45.662%
2025-04-09	30.0000	31.4400	30.0000	31.3800	+17.793%	10	111	+48.215%
2025-04-08	26.6400	26.6400	26.6400	26.6400	+3.376%	2	111	+74.587%
2025-04-07	25.7700	25.7700	25.7700	25.7700	+9.660%	5	111	+80.481%
2025-04-04	28.7200	28.7200	23.5000	23.5000	-45.260%	10	111	+97.915%
2025-03-27	42.7200	43.1600	42.2800	42.9300	+2.826%	172	111	+8.339%
2025-03-21	41.7500	41.7500	41.7500	41.7500	+1.582%	2	52	+11.401%
2025-03-12	41.1000	41.1000	41.1000	41.1000	+4.183%	10	51	+13.163%
2025-02-28	40.7000	40.7000	39.4500	39.4500	-2.593%	4	51	+17.896%
2025-02-27	40.5000	40.5000	40.5000	40.5000	-12.903%	1	51	+14.840%
2025-02-24	46.5000	46.5000	46.5000	46.5000	-12.758%	2	51	+0.022%
2025-02-18	53.3000	53.3000	53.3000	53.3000	+1.043%	2	51	-12.739%
2025-02-11	52.7500	52.7500	52.7500	52.7500	-0.753%	1	49	-11.829%
2025-02-10	52.9000	53.1500	52.9000	53.1500	+2.212%	8	50	-12.493%
2025-02-06	51.4000	52.0000	51.4000	52.0000	-9.439%	21	43	-10.558%
2025-01-24	56.9600	57.4200	56.9600	57.4200	+1.413%	16	22	-19.000%
2025-01-23	56.6200	56.6200	56.6200	56.6200	+7.848%	3	17	-17.856%
2025-01-21	52.3000	52.6000	52.3000	52.5000	+5.740%	10	15	-11.410%
2025-01-17	50.3000	50.6000	49.6500	49.6500	+10.900%	8	10	-6.324%
2025-01-03	44.7700	44.7700	44.7700	44.7700	-6.339%	4	10	+3.887%
2024-12-23	45.6900	47.8000	45.6900	47.8000	+13.620%	2	8	-2.699%
2024-12-20	42.0700	42.0700	42.0700	42.0700	-27.101%	1	6	+10.554%
2024-11-08	57.8000	57.8600	57.7100	57.7100	+1.246%	6	5	-19.407%
2024-10-23	57.0000	57.0000	57.0000	57.0000	-3.028%	1	3	-18.404%
2024-10-18	58.7800	58.7800	58.7800	58.7800	+10.054%	2	3	-20.874%
2024-10-01	53.4100	53.4100	53.4100	53.4100	-7.323%	1	2	-12.919%
2024-09-30	57.6300	57.6300	57.6300	57.6300	0.000%	1	1	-19.296%