Dark

QCOM20270115C270
QCOM Jan 15 2027 270.00 Call (QCOM270115C00270000)
option OPRA

EOD

Sep 10, 2026

3.04+8.185%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.0400	3.0400	3.0400	3.0400	+8.185%	1	3,394	0.000%
2026-09-09	2.4800	2.8100	2.4800	2.8100	+16.598%	11	3,395	+8.185%
2026-09-08	2.4800	2.8300	2.4100	2.4100	+33.889%	8	3,395	+26.141%
2026-09-04	1.8000	1.8000	1.8000	1.8000	+7.784%	1	3,397	+68.889%
2026-09-02	1.6700	1.6700	1.6700	1.6700	-2.339%	1	3,397	+82.036%
2026-08-31	1.7100	1.7500	1.6900	1.7100	+14.765%	254	3,397	+77.778%
2026-08-26	1.4700	1.4900	1.4700	1.4900	-6.875%	2	3,355	+104.027%
2026-08-21	1.6000	1.6000	1.6000	1.6000	-18.367%	3	3,356	+90.000%
2026-08-20	1.9600	1.9600	1.9600	1.9600	-1.010%	1	3,356	+55.102%
2026-08-19	1.9800	1.9800	1.9800	1.9800	+14.451%	1	3,355	+53.535%
2026-08-18	1.7300	1.7300	1.7300	1.7300	-25.751%	1	3,355	+75.723%
2026-08-17	2.3300	2.3300	2.3300	2.3300	-15.884%	8	3,355	+30.472%
2026-08-14	3.1000	3.1000	2.7700	2.7700	+2.593%	2	3,355	+9.747%
2026-08-13	2.7200	2.8100	2.7000	2.7000	+9.756%	16	3,353	+12.593%
2026-08-12	2.4600	2.4600	2.4600	2.4600	-40.723%	115	3,368	+23.577%
2026-08-10	4.1500	4.1500	4.1500	4.1500	+6.959%	1	3,483	-26.747%
2026-08-07	3.9000	3.9000	3.8800	3.8800	+7.778%	6	3,483	-21.649%
2026-08-06	3.7000	3.7000	3.6000	3.6000	+2.273%	3	3,477	-15.556%
2026-08-05	3.9800	3.9800	3.4000	3.5200	-24.301%	975	3,478	-13.636%
2026-08-04	3.4500	4.6500	3.4500	4.6500	+81.641%	23	3,344	-34.624%
2026-08-03	2.5600	2.5600	2.5600	2.5600	+14.798%	40	3,339	+18.750%
2026-07-31	2.1900	2.2300	2.1900	2.2300	-10.800%	7	3,377	+36.323%
2026-07-30	2.5700	3.0000	2.4200	2.5000	-35.065%	31	3,384	+21.600%
2026-07-29	4.4000	4.4800	3.8500	3.8500	-23.000%	44	3,381	-21.039%
2026-07-28	5.6100	5.6100	5.0000	5.0000	-15.254%	14	3,406	-39.200%
2026-07-27	5.8500	5.9000	5.8500	5.9000	+2.609%	7	3,418	-48.475%
2026-07-24	6.2500	6.3300	5.7000	5.7500	-15.813%	312	3,425	-47.130%
2026-07-23	7.0000	7.0000	6.8300	6.8300	-21.943%	5	3,627	-55.490%
2026-07-22	8.7000	9.0100	8.7000	8.7500	+7.362%	198	3,629	-65.257%
2026-07-21	7.9000	8.1500	7.9000	8.1500	+6.536%	2	3,530	-62.699%
2026-07-20	7.7900	7.8000	7.6000	7.6500	+0.262%	120	3,529	-60.261%
2026-07-17	6.8000	7.7200	6.8000	7.6300	-11.279%	33	3,453	-60.157%
2026-07-16	9.0000	9.0000	8.3000	8.6000	-17.308%	4	3,448	-64.651%
2026-07-15	10.0000	10.4000	9.8200	10.4000	-5.023%	15	3,447	-70.769%
2026-07-14	10.9500	10.9500	10.9500	10.9500	-4.367%	11	3,457	-72.237%
2026-07-13	13.2500	13.2500	11.4000	11.4500	-19.081%	22	3,468	-73.450%
2026-07-10	15.5500	15.5500	14.1500	14.1500	-6.908%	9	3,471	-78.516%
2026-07-09	15.0000	15.9200	13.9300	15.2000	+9.117%	6	3,475	-80.000%
2026-07-08	13.9300	13.9300	13.9300	13.9300	+7.154%	2	3,476	-78.177%
2026-07-07	13.4500	13.4500	13.0000	13.0000	-10.959%	6	3,478	-76.615%
2026-07-06	14.5500	15.3000	14.5300	14.6000	+26.957%	7	3,479	-79.178%
2026-07-02	11.8600	11.8600	10.8700	11.5000	-25.711%	34	3,503	-73.565%
2026-07-01	15.0000	15.4800	14.4900	15.4800	+4.102%	5	3,503	-80.362%
2026-06-30	16.7500	16.7500	14.8000	14.8700	-10.151%	15	3,503	-79.556%
2026-06-29	16.5000	16.9500	15.5000	16.5500	-1.897%	16	3,493	-81.631%
2026-06-26	23.0000	23.0000	16.8700	16.8700	-26.171%	51	3,492	-81.980%
2026-06-25	23.1500	27.0300	22.8500	22.8500	+12.562%	409	3,449	-86.696%
2026-06-24	21.3000	21.8000	19.5000	20.3000	-16.632%	192	3,134	-85.025%
2026-06-23	23.0000	24.3500	23.0000	24.3500	-26.100%	3	3,001	-87.515%
2026-06-22	34.0000	38.0000	31.0000	32.9500	-8.472%	18	2,998	-90.774%
2026-06-18	33.0000	36.4300	31.4000	36.0000	+28.571%	33	2,983	-91.556%
2026-06-17	30.5200	30.5200	28.0000	28.0000	-4.632%	12	2,983	-89.143%
2026-06-16	36.0000	36.0000	29.3600	29.3600	-13.264%	39	2,983	-89.646%
2026-06-15	33.8500	33.8500	33.8500	33.8500	+17.944%	1	2,966	-91.019%
2026-06-12	26.7000	29.5500	26.7000	28.7000	+17.143%	17	2,966	-89.408%
2026-06-11	22.2000	24.5000	21.3000	24.5000	+12.644%	122	2,966	-87.592%
2026-06-10	24.8500	25.2000	20.9300	21.7500	-10.012%	42	2,919	-86.023%
2026-06-09	25.6800	25.6800	22.7500	24.1700	-26.868%	11	2,926	-87.422%
2026-06-08	33.0500	33.0500	33.0500	33.0500	-0.151%	2	2,924	-90.802%
2026-06-05	38.7000	38.7000	33.0500	33.1000	-27.887%	8	2,924	-90.816%
2026-06-04	46.3200	46.3200	41.6000	45.9000	-9.467%	39	2,922	-93.377%
2026-06-03	41.6000	52.8600	41.6000	50.7000	+10.458%	64	2,932	-94.004%
2026-06-02	36.8500	45.9000	36.8500	45.9000	+22.760%	7	2,932	-93.377%
2026-06-01	43.4500	43.4500	36.7500	37.3900	-25.666%	19	2,930	-91.869%
2026-05-29	56.7000	56.7000	50.3000	50.3000	+4.055%	56	2,927	-93.956%
2026-05-28	44.0000	48.3400	44.0000	48.3400	+25.168%	48	2,933	-93.711%
2026-05-27	47.7200	47.7200	36.6200	38.6200	-22.621%	72	2,930	-92.128%
2026-05-26	40.7000	54.0000	40.7000	49.9100	+23.265%	69	2,933	-93.909%
2026-05-22	34.0000	42.8700	34.0000	40.4900	+59.913%	171	2,944	-92.492%
2026-05-21	22.9200	26.0000	20.5000	25.3200	+22.024%	81	2,883	-87.994%
2026-05-20	17.8300	20.7500	17.8300	20.7500	+28.882%	76	2,883	-85.349%
2026-05-19	16.1000	16.1000	15.9800	16.1000	-14.815%	3	2,825	-81.118%
2026-05-18	19.0000	19.1500	17.0900	18.9000	-8.916%	173	2,825	-83.915%
2026-05-15	19.6500	20.8000	19.6500	20.7500	+12.284%	9	2,825	-85.349%
2026-05-14	19.6000	19.6000	18.4800	18.4800	-18.411%	114	2,942	-83.550%
2026-05-13	22.5000	25.1500	22.5000	22.6500	+10.488%	116	2,893	-86.578%
2026-05-12	27.5000	27.5000	17.6800	20.5000	-41.429%	90	2,893	-85.171%
2026-05-11	34.9000	40.0500	32.8000	35.0000	+43.443%	242	2,893	-91.314%
2026-05-08	19.6200	28.0000	18.9000	24.4000	+59.477%	1,384	2,809	-87.541%
2026-05-07	9.5500	25.3000	9.3900	15.3000	+44.612%	3,292	3,154	-80.131%
2026-05-06	11.3500	11.3500	10.5800	10.5800	+28.242%	14	508	-71.267%
2026-05-05	5.9000	8.5600	5.8000	8.2500	+71.875%	907	495	-63.152%
2026-05-01	4.5000	4.8000	4.5000	4.8000	-14.286%	4	57	-36.667%
2026-04-30	5.7000	6.9500	5.6000	5.6000	+155.708%	38	57	-45.714%
2026-04-28	2.1900	2.1900	2.1900	2.1900	-5.603%	10	59	+38.813%
2026-04-27	2.5600	2.5600	2.3200	2.3200	+527.027%	40	49	+31.034%
2026-04-09	0.3700	0.3700	0.3700	0.3700	+19.355%	1	19	+721.622%
2026-04-02	0.3100	0.3100	0.3100	0.3100	-67.368%	2	20	+880.645%
2026-02-27	1.0000	1.0000	0.9500	0.9500	-45.714%	2	20	+220.000%
2026-02-03	1.7500	1.7500	1.7500	1.7500	-15.459%	1	18	+73.714%
2026-01-30	2.1100	2.1100	2.0700	2.0700	+3.500%	2	17	+46.860%
2026-01-29	2.0000	2.0000	2.0000	2.0000	-5.213%	1	17	+52.000%
2026-01-28	2.1000	2.1100	2.1000	2.1100	-4.091%	2	17	+44.076%
2026-01-27	2.2000	2.2000	2.2000	2.2000	-6.780%	1	16	+38.182%
2026-01-23	2.3700	2.3700	2.3600	2.3600	-5.221%	2	16	+28.814%
2026-01-22	2.4900	2.4900	2.4900	2.4900	-0.400%	1	14	+22.088%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-11.972%	1	13	+21.600%
2026-01-16	2.8400	2.8400	2.8400	2.8400	-10.972%	2	10	+7.042%
2026-01-15	3.1900	3.1900	3.1900	3.1900	-35.556%	1	10	-4.702%
2026-01-09	4.9500	4.9500	4.9500	4.9500	-14.655%	1	9	-38.586%
2026-01-08	5.8000	5.8000	5.8000	5.8000	+20.833%	1	9	-47.586%
2026-01-07	4.8000	4.8000	4.8000	4.8000	+3.226%	6	9	-36.667%
2026-01-05	4.4000	4.9500	4.3500	4.6500	+2.198%	12	4	-34.624%
2025-12-03	4.5500	4.5500	4.5500	4.5500	+10.976%	100	4	-33.187%
2025-11-25	4.1000	4.1000	4.1000	4.1000	-11.255%	101	104	-25.854%
2025-11-20	4.6200	4.6200	4.6200	4.6200	-12.167%	1	5	-34.199%
2025-11-19	5.2600	5.2600	5.2600	5.2600	+19.545%	1	5	-42.205%
2025-11-18	4.4000	4.4000	4.4000	4.4000	-20.000%	2	5	-30.909%
2025-11-17	5.6300	5.6300	5.5000	5.5000	-19.118%	2	7	-44.727%
2025-11-13	6.8000	6.8000	6.8000	6.8000	-8.602%	3	6	-55.294%
2025-11-12	7.4400	7.4400	7.4400	7.4400	+17.165%	1	8	-59.140%
2025-11-07	6.5000	6.5000	6.3500	6.3500	-19.620%	5	8	-52.126%
2025-11-06	7.7600	7.9000	7.4400	7.9000	-5.952%	5	7	-61.519%
2025-10-31	8.4000	8.4000	8.4000	8.4000	+4.348%	1	3	-63.810%
2025-10-30	8.0500	8.0500	8.0500	8.0500	-0.617%	1	3	-62.236%
2025-10-29	8.2000	8.2000	8.1000	8.1000	-1.818%	2	2	-62.469%
2025-10-28	8.2500	8.2500	8.2500	8.2500	0.000%	1	0	-63.152%