Dark

QCOM20270115C240
QCOM Jan 15 2027 240.00 Call (QCOM270115C00240000)
option OPRA

EOD

Jul 27, 2026

8.600.000%(0.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.8500	9.8500	8.6000	8.6000	0.000%	11	1,921	0.000%
2026-07-24	9.0800	9.1000	8.6000	8.6000	-32.813%	6	1,922	0.000%
2026-07-22	12.9000	13.3000	12.7000	12.8000	+4.918%	24	1,922	-32.813%
2026-07-21	11.8700	12.2300	11.8700	12.2000	+4.274%	42	1,913	-29.508%
2026-07-20	11.1000	11.9000	11.1000	11.7000	+3.084%	115	1,908	-26.496%
2026-07-17	10.8000	11.8000	10.4000	11.3500	-2.991%	166	1,965	-24.229%
2026-07-16	13.0000	13.0000	11.6500	11.7000	-22.000%	44	1,968	-26.496%
2026-07-15	14.1800	15.0000	14.1800	15.0000	-1.961%	5	1,963	-42.667%
2026-07-14	16.3500	16.3500	15.2500	15.3000	-7.497%	22	1,963	-43.791%
2026-07-13	18.3500	18.4000	16.5400	16.5400	-17.547%	11	1,969	-48.005%
2026-07-10	19.0800	20.0600	19.0800	20.0600	-12.018%	3	1,965	-57.129%
2026-07-09	22.8000	22.8000	22.8000	22.8000	+21.860%	5	1,966	-62.281%
2026-07-08	18.6700	18.9500	17.8500	18.7100	+1.354%	43	1,966	-54.035%
2026-07-07	18.5200	18.5200	17.4000	18.4600	-8.159%	15	1,963	-53.413%
2026-07-06	20.1700	20.7500	19.7000	20.1000	+26.495%	18	1,967	-57.214%
2026-07-02	19.1500	19.1500	14.9500	15.8900	-19.504%	10	1,959	-45.878%
2026-07-01	19.9500	20.0000	19.7400	19.7400	-2.663%	3	1,959	-56.434%
2026-06-30	19.9000	23.1500	19.9000	20.2800	-2.780%	52	1,959	-57.594%
2026-06-29	22.7200	22.9800	20.2800	20.8600	-14.508%	28	1,918	-58.773%
2026-06-26	30.6000	30.6000	24.4000	24.4000	-18.667%	71	1,925	-64.754%
2026-06-25	37.0000	37.0000	30.0000	30.0000	+16.732%	36	1,924	-71.333%
2026-06-24	28.8300	28.8300	25.7000	25.7000	-17.150%	10	1,920	-66.537%
2026-06-23	33.4500	34.9200	30.7000	31.0200	-32.799%	87	1,917	-72.276%
2026-06-22	46.5000	46.5000	46.1600	46.1600	+2.578%	10	1,911	-81.369%
2026-06-18	39.7500	45.4000	39.7500	45.0000	+22.449%	94	2,005	-80.889%
2026-06-17	36.7000	39.8000	36.7000	36.7500	-8.033%	32	2,005	-76.599%
2026-06-16	45.3500	46.0000	39.8800	39.9600	-1.818%	11	2,005	-78.478%
2026-06-15	40.9700	43.0900	40.6500	40.7000	+8.302%	27	2,016	-78.870%
2026-06-12	37.3000	37.5800	37.1500	37.5800	+19.491%	12	2,016	-77.115%
2026-06-11	30.3000	32.0000	27.6500	31.4500	+11.446%	114	2,016	-72.655%
2026-06-10	30.0000	30.0000	27.0000	28.2200	-7.627%	29	1,936	-69.525%
2026-06-09	40.9000	40.9000	29.3000	30.5500	-25.031%	50	1,933	-71.849%
2026-06-08	42.1500	43.6500	40.4500	40.7500	-0.610%	17	1,934	-78.896%
2026-06-05	49.8900	49.8900	41.0000	41.0000	-28.609%	74	1,933	-79.024%
2026-06-04	57.0000	57.4300	53.3500	57.4300	-7.371%	42	1,938	-85.025%
2026-06-03	53.0000	62.0000	53.0000	62.0000	+13.036%	20	1,941	-86.129%
2026-06-02	48.0000	55.3500	48.0000	54.8500	+17.830%	105	1,951	-84.321%
2026-06-01	50.1900	51.8000	46.1500	46.5500	-23.601%	79	1,987	-81.525%
2026-05-29	64.2400	64.2800	60.9300	60.9300	+8.474%	22	1,997	-85.885%
2026-05-28	50.0800	60.0000	50.0800	56.1700	+13.935%	103	2,004	-84.689%
2026-05-27	58.0000	58.0000	44.7500	49.3000	-19.392%	103	2,064	-82.556%
2026-05-26	51.8500	64.6000	50.0000	61.1600	+24.309%	71	2,018	-85.939%
2026-05-22	35.0000	53.9500	35.0000	49.2000	+45.218%	187	2,059	-82.520%
2026-05-21	29.5500	33.8800	27.2800	33.8800	+25.250%	120	2,066	-74.616%
2026-05-20	23.8000	27.5500	23.8000	27.0500	+15.598%	45	2,066	-68.207%
2026-05-19	24.6100	25.4800	21.4900	23.4000	-6.363%	33	1,993	-63.248%
2026-05-18	24.0500	25.5000	23.5000	24.9900	-8.629%	44	1,993	-65.586%
2026-05-15	25.0000	27.7500	25.0000	27.3500	+8.661%	17	1,993	-68.556%
2026-05-14	27.0000	27.0000	24.6100	25.1700	-16.016%	66	2,015	-65.832%
2026-05-13	31.3700	32.5800	28.0000	29.9700	+6.164%	65	1,953	-71.305%
2026-05-12	39.9400	39.9400	25.2000	28.2300	-37.544%	92	1,953	-69.536%
2026-05-11	40.2500	51.6500	40.2500	45.2000	+40.547%	235	1,953	-80.973%
2026-05-08	25.6500	36.5000	25.6500	32.1600	+48.203%	429	1,827	-73.259%
2026-05-07	14.2000	33.6800	14.2000	21.7000	+36.050%	368	1,872	-60.369%
2026-05-06	16.0000	17.0400	14.9000	15.9500	+29.675%	52	1,918	-46.082%
2026-05-05	9.9500	12.3000	9.9500	12.3000	+89.231%	15	1,908	-30.081%
2026-05-04	6.5000	6.5000	6.2000	6.5000	-24.419%	133	1,905	+32.308%
2026-05-01	7.9700	8.6000	7.9700	8.6000	-5.495%	9	1,808	0.000%
2026-04-30	7.1500	11.8500	7.1500	9.1000	+102.222%	433	1,808	-5.495%
2026-04-29	4.1200	4.5500	3.9500	4.5000	+21.951%	53	1,544	+91.111%
2026-04-28	3.5000	3.7500	3.5000	3.6900	-4.651%	7	1,544	+133.062%
2026-04-27	3.7000	3.9000	3.7000	3.8700	+48.846%	30	1,550	+122.222%
2026-04-24	2.7500	2.8900	2.2600	2.6000	+157.426%	148	1,546	+230.769%
2026-04-23	0.8600	1.0100	0.7900	1.0100	+2.020%	35	1,454	+751.485%
2026-04-22	0.8500	1.0700	0.7900	0.9900	-7.477%	16	1,455	+768.687%
2026-04-21	1.0100	1.0700	0.9000	1.0700	-0.926%	14	1,457	+703.738%
2026-04-20	1.6600	1.6600	0.9500	1.0800	+20.000%	7	1,454	+696.296%
2026-04-17	0.7800	1.1300	0.7800	0.9000	-4.255%	13	1,453	+855.556%
2026-04-16	0.8100	0.9400	0.7500	0.9400	+25.333%	15	1,453	+814.894%
2026-04-15	0.7800	0.8500	0.6500	0.7500	0.000%	27	1,451	+1,046.667%
2026-04-10	0.7500	0.7500	0.7500	0.7500	+27.119%	6	1,450	+1,046.667%
2026-04-02	0.5900	0.5900	0.5900	0.5900	-42.718%	4	1,453	+1,357.627%
2026-03-16	1.0300	1.0300	1.0300	1.0300	-6.364%	1	1,453	+734.951%
2026-03-13	1.1000	1.1000	1.1000	1.1000	-37.143%	3	1,452	+681.818%
2026-03-11	1.0700	1.7500	1.0700	1.7500	-4.372%	9	1,452	+391.429%
2026-03-03	1.8300	1.8300	1.8300	1.8300	+8.284%	1	1,447	+369.945%
2026-02-27	1.8300	1.9000	1.5800	1.6900	-8.649%	16	1,447	+408.876%
2026-02-24	1.8500	1.8500	1.8500	1.8500	+10.119%	1	1,454	+364.865%
2026-02-18	2.1500	2.1500	1.6800	1.6800	-21.127%	18	1,455	+411.905%
2026-02-13	2.0300	2.1300	2.0300	2.1300	+13.298%	2	1,455	+303.756%
2026-02-06	1.9600	1.9600	1.6800	1.8800	-4.082%	15	1,455	+357.447%
2026-02-05	2.0000	2.0000	1.9600	1.9600	-47.312%	4	1,447	+338.776%
2026-02-04	3.7200	3.7200	3.7200	3.7200	+0.270%	2	1,446	+131.183%
2026-01-27	3.6800	3.7100	3.6800	3.7100	-23.505%	7	1,444	+131.806%
2026-01-16	4.7500	4.9600	4.7500	4.8500	-3.000%	19	1,457	+77.320%
2026-01-15	5.1900	5.1900	5.0000	5.0000	-8.759%	5	1,457	+72.000%
2026-01-13	5.4800	5.4800	5.4800	5.4800	-15.301%	1	1,457	+56.934%
2026-01-12	6.4500	6.4700	6.4500	6.4700	-16.516%	25	1,457	+32.921%
2026-01-09	7.7500	7.7500	7.7500	7.7500	-18.421%	1	1,482	+10.968%
2026-01-08	9.5000	9.5000	9.5000	9.5000	+0.529%	2	1,483	-9.474%
2026-01-06	10.0000	10.0000	9.4500	9.4500	+25.166%	4	1,485	-8.995%
2026-01-05	7.5000	8.2000	7.5000	7.5500	+7.703%	5	1,489	+13.907%
2026-01-02	7.1500	7.1500	6.9700	7.0100	+3.852%	24	1,489	+22.682%
2025-12-31	6.7500	6.7500	6.7500	6.7500	-6.639%	1	1,481	+27.407%
2025-12-29	7.0500	7.2300	7.0000	7.2300	-11.614%	38	1,481	+18.949%
2025-12-22	8.3500	8.3500	8.1800	8.1800	+2.250%	3	1,483	+5.134%
2025-12-19	7.7500	8.0000	7.7500	8.0000	-7.621%	13	1,483	+7.500%
2025-12-16	8.6600	8.6600	8.6600	8.6600	-17.524%	1	1,474	-0.693%
2025-12-12	10.7500	10.7500	10.5000	10.5000	+10.994%	17	1,475	-18.095%
2025-12-11	9.5300	10.0000	9.4600	9.4600	-5.589%	17	1,466	-9.091%
2025-12-10	9.8000	10.0200	9.7500	10.0200	+20.723%	3	1,471	-14.172%
2025-12-08	8.5500	8.5500	8.3000	8.3000	-1.190%	2	1,472	+3.614%
2025-12-04	8.4000	8.4000	8.4000	8.4000	+4.608%	1	1,473	+2.381%
2025-12-03	8.0300	8.0300	8.0300	8.0300	+11.528%	4	1,474	+7.098%
2025-11-28	7.2000	7.2000	7.2000	7.2000	+0.699%	2	1,474	+19.444%
2025-11-24	6.6000	7.1500	6.6000	7.1500	-4.667%	6	1,475	+20.280%
2025-11-20	7.8000	7.8000	7.5000	7.5000	-12.281%	197	1,481	+14.667%
2025-11-19	8.2000	8.5500	8.2000	8.5500	+4.268%	5	1,480	+0.585%
2025-11-18	7.4000	8.2000	7.2000	8.2000	-6.071%	595	1,479	+4.878%
2025-11-17	10.4700	10.4700	8.7300	8.7300	-18.028%	76	1,302	-1.489%
2025-11-14	10.6500	10.6500	10.6500	10.6500	-0.560%	1	1,296	-19.249%
2025-11-13	11.5500	11.5500	10.7100	10.7100	-6.545%	35	1,296	-19.701%
2025-11-12	11.4600	11.4600	11.4600	11.4600	+15.758%	1	1,329	-24.956%
2025-11-07	9.9000	9.9000	9.9000	9.9000	-9.174%	309	1,328	-13.131%
2025-11-06	10.9000	10.9000	10.9000	10.9000	-19.259%	1	1,176	-21.101%
2025-11-05	13.5000	13.5000	13.5000	13.5000	+14.407%	1	1,176	-36.296%
2025-11-04	11.8000	11.8000	11.8000	11.8000	-11.940%	1	1,175	-27.119%
2025-11-03	13.9000	13.9000	13.4000	13.4000	+11.667%	2	1,174	-35.821%
2025-10-30	12.0000	12.0000	12.0000	12.0000	+1.695%	2	1,174	-28.333%
2025-10-29	12.0000	12.0500	11.8000	11.8000	-9.579%	31	1,174	-27.119%
2025-10-28	12.5000	13.3000	12.3000	13.0500	-23.009%	61	1,171	-34.100%
2025-10-27	19.0000	24.6000	16.5000	16.9500	+113.745%	42	1,190	-49.263%
2025-10-24	7.9300	7.9300	7.9300	7.9300	+1.019%	1	1,190	+8.449%
2025-10-23	7.4100	7.9000	7.4100	7.8500	+16.990%	249	1,191	+9.554%
2025-10-17	6.7100	6.7100	6.7100	6.7100	+7.532%	1	1,077	+28.167%
2025-10-13	6.2400	6.2400	6.2400	6.2400	-17.460%	1	1,077	+37.821%
2025-10-03	7.3000	7.5600	7.2500	7.5600	+16.667%	548	1,077	+13.757%
2025-09-30	6.4800	6.4800	6.4800	6.4800	-22.302%	1	621	+32.716%
2025-09-24	7.0800	8.3400	7.0800	8.3400	+35.610%	73	621	+3.118%
2025-09-18	5.8500	6.1500	5.8500	6.1500	+12.844%	17	622	+39.837%
2025-09-17	5.3500	5.4500	5.3500	5.4500	+2.830%	16	625	+57.798%
2025-09-16	5.4100	5.4100	5.3000	5.3000	+12.288%	59	629	+62.264%
2025-09-15	4.7200	4.7200	4.7200	4.7200	+2.609%	3	639	+82.203%
2025-09-11	4.6000	4.6000	4.6000	4.6000	+26.027%	1	639	+86.957%
2025-09-10	3.6500	3.6500	3.6500	3.6500	-2.667%	1	639	+135.616%
2025-09-02	3.7500	3.7500	3.7500	3.7500	-13.793%	1	639	+129.333%
2025-08-29	4.3500	4.3500	4.3500	4.3500	+3.571%	1	639	+97.701%
2025-08-22	3.8000	4.2000	3.8000	4.2000	+9.091%	45	639	+104.762%
2025-08-19	3.8500	3.8500	3.8500	3.8500	-8.333%	3	659	+123.377%
2025-08-18	4.2000	4.2000	4.2000	4.2000	+37.705%	1	659	+104.762%
2025-08-12	3.0500	3.0500	3.0500	3.0500	+16.412%	1	659	+181.967%
2025-08-05	2.7000	2.7000	2.6200	2.6200	-14.098%	2	659	+228.244%
2025-08-01	3.0500	3.0500	3.0500	3.0500	+5.172%	1	659	+181.967%
2025-07-31	3.6500	3.6500	2.8500	2.9000	-44.762%	4	659	+196.552%
2025-07-30	5.2500	5.2500	5.2500	5.2500	-1.869%	10	657	+63.810%
2025-07-29	5.3500	5.4000	5.3000	5.3500	+2.885%	430	657	+60.748%
2025-07-28	5.0000	5.2000	5.0000	5.2000	+5.051%	2	686	+65.385%
2025-07-24	4.9200	5.0200	4.9200	4.9500	0.000%	3	685	+73.737%
2025-07-23	4.9500	4.9500	4.9500	4.9500	+10.000%	1	687	+73.737%
2025-07-18	4.4500	4.5000	4.4000	4.5000	+7.143%	4	686	+91.111%
2025-07-17	4.3000	4.3000	4.2000	4.2000	-14.286%	2	686	+104.762%
2025-07-14	4.8500	4.9000	4.8500	4.9000	-16.239%	9	688	+75.510%
2025-07-10	5.9000	5.9000	5.8500	5.8500	+0.862%	10	685	+47.009%
2025-07-09	5.8000	5.8000	5.8000	5.8000	+1.576%	75	676	+48.276%
2025-07-07	5.7000	5.7100	5.7000	5.7100	-18.429%	60	601	+50.613%
2025-07-02	7.0000	7.0000	7.0000	7.0000	+19.658%	1	547	+22.857%
2025-06-26	5.8500	5.8500	5.8500	5.8500	-14.599%	2	548	+47.009%
2025-06-12	6.8500	6.9300	6.8500	6.8500	-3.521%	67	545	+25.547%
2025-06-10	7.1000	7.1000	7.1000	7.1000	+35.238%	5	611	+21.127%
2025-06-06	5.1000	5.2500	5.1000	5.2500	+14.130%	4	611	+63.810%
2025-06-03	4.6000	4.6000	4.6000	4.6000	+3.837%	1	612	+86.957%
2025-06-02	4.4300	4.4300	4.4300	4.4300	-10.505%	1	612	+94.131%
2025-05-29	4.9500	4.9500	4.9500	4.9500	+1.020%	1	611	+73.737%
2025-05-28	4.9000	4.9000	4.9000	4.9000	-6.130%	10	610	+75.510%
2025-05-27	5.2200	5.2200	5.2200	5.2200	-10.769%	20	600	+64.751%
2025-05-16	5.6000	5.8500	5.6000	5.8500	+6.364%	4	580	+47.009%
2025-05-13	5.5000	5.5000	5.5000	5.5000	0.000%	1	580	+56.364%
2025-05-12	5.3000	5.5000	5.3000	5.5000	+34.474%	2	579	+56.364%
2025-05-02	4.2800	4.2800	4.0900	4.0900	-22.830%	62	579	+110.269%
2025-04-29	5.3600	5.3700	5.3000	5.3000	+25.000%	25	560	+62.264%
2025-04-16	4.5700	4.5700	4.2400	4.2400	-18.462%	3	546	+102.830%
2025-04-09	5.5900	5.5900	5.2000	5.2000	+33.333%	2	546	+65.385%
2025-04-07	3.5000	4.1000	3.5000	3.9000	-3.704%	53	547	+120.513%
2025-04-04	4.1000	4.1000	4.0500	4.0500	-26.230%	636	497	+112.346%
2025-04-03	5.4900	5.4900	5.4900	5.4900	-25.811%	1	179	+56.648%
2025-03-31	7.4000	7.4000	7.4000	7.4000	-18.232%	12	178	+16.216%
2025-03-25	9.0500	9.0500	9.0500	9.0500	+6.471%	3	169	-4.972%
2025-03-19	8.5000	8.5000	8.5000	8.5000	-5.345%	8	169	+1.176%
2025-03-03	8.9800	8.9800	8.9800	8.9800	+10.864%	1	169	-4.232%
2025-02-28	8.4000	8.4000	8.1000	8.1000	-28.634%	6	169	+6.173%
2025-02-21	11.3500	11.3500	11.3500	11.3500	-15.801%	170	169	-24.229%
2025-02-20	13.4800	13.4800	13.4800	13.4800	+2.432%	1	90	-36.202%
2025-02-14	13.2400	13.2400	13.1600	13.1600	-0.754%	4	88	-34.650%
2025-02-13	13.2000	13.2600	13.2000	13.2600	-3.983%	3	86	-35.143%
2025-02-10	12.6000	13.8100	12.6000	13.8100	+9.170%	2	86	-37.726%
2025-02-06	12.9000	12.9000	12.6500	12.6500	-18.545%	4	84	-32.016%
2025-02-05	15.5300	15.5300	15.5300	15.5300	+3.533%	10	82	-44.623%
2025-01-31	15.0000	15.0000	15.0000	15.0000	+25.000%	2	79	-42.667%
2025-01-14	12.0000	12.0000	12.0000	12.0000	-1.639%	1	78	-28.333%
2024-12-18	12.2000	12.2000	12.2000	12.2000	-8.955%	2	78	-29.508%
2024-12-13	13.4000	13.4000	13.4000	13.4000	+8.943%	2	79	-35.821%
2024-11-22	12.3000	12.3000	12.3000	12.3000	-3.906%	2	78	-30.081%
2024-11-21	12.6800	12.8000	12.6800	12.8000	+3.226%	16	88	-32.813%
2024-11-20	13.4400	13.4400	12.4000	12.4000	-20.868%	19	88	-30.645%
2024-11-18	15.6700	15.6700	15.6700	15.6700	+0.772%	1	69	-45.118%
2024-11-14	15.2100	15.9000	15.2100	15.5500	+7.986%	3	68	-44.695%
2024-11-13	14.9500	14.9500	14.4000	14.4000	-36.000%	3	69	-40.278%
2024-11-07	22.5000	22.5000	22.5000	22.5000	+11.386%	7	68	-61.778%
2024-11-06	20.2000	20.2000	20.2000	20.2000	+12.222%	7	75	-57.426%
2024-11-05	18.0000	18.0000	18.0000	18.0000	-2.703%	1	68	-52.222%
2024-10-24	18.5000	18.5000	18.5000	18.5000	-12.281%	1	68	-53.514%
2024-10-14	21.0600	21.0900	21.0600	21.0900	+9.844%	2	68	-59.222%
2024-10-09	19.2000	19.2000	19.2000	19.2000	+5.785%	1	68	-55.208%
2024-10-08	18.1500	18.1500	18.1500	18.1500	-5.469%	1	68	-52.617%
2024-09-23	19.4500	19.4500	19.2000	19.2000	0.000%	65	67	-55.208%
2024-09-20	19.2000	19.2000	19.2000	19.2000	0.000%	4	2	-55.208%