Dark

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

EOD

Jul 27, 2026

5.90+2.609%(+0.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.8500	5.9000	5.8500	5.9000	+2.609%	7	3,418	0.000%
2026-07-24	6.2500	6.3300	5.7000	5.7500	-15.813%	312	3,425	+2.609%
2026-07-23	7.0000	7.0000	6.8300	6.8300	-21.943%	5	3,627	-13.616%
2026-07-22	8.7000	9.0100	8.7000	8.7500	+7.362%	198	3,629	-32.571%
2026-07-21	7.9000	8.1500	7.9000	8.1500	+6.536%	2	3,530	-27.607%
2026-07-20	7.7900	7.8000	7.6000	7.6500	+0.262%	120	3,529	-22.876%
2026-07-17	6.8000	7.7200	6.8000	7.6300	-11.279%	33	3,453	-22.674%
2026-07-16	9.0000	9.0000	8.3000	8.6000	-17.308%	4	3,448	-31.395%
2026-07-15	10.0000	10.4000	9.8200	10.4000	-5.023%	15	3,447	-43.269%
2026-07-14	10.9500	10.9500	10.9500	10.9500	-4.367%	11	3,457	-46.119%
2026-07-13	13.2500	13.2500	11.4000	11.4500	-19.081%	22	3,468	-48.472%
2026-07-10	15.5500	15.5500	14.1500	14.1500	-6.908%	9	3,471	-58.304%
2026-07-09	15.0000	15.9200	13.9300	15.2000	+9.117%	6	3,475	-61.184%
2026-07-08	13.9300	13.9300	13.9300	13.9300	+7.154%	2	3,476	-57.645%
2026-07-07	13.4500	13.4500	13.0000	13.0000	-10.959%	6	3,478	-54.615%
2026-07-06	14.5500	15.3000	14.5300	14.6000	+26.957%	7	3,479	-59.589%
2026-07-02	11.8600	11.8600	10.8700	11.5000	-25.711%	34	3,503	-48.696%
2026-07-01	15.0000	15.4800	14.4900	15.4800	+4.102%	5	3,503	-61.886%
2026-06-30	16.7500	16.7500	14.8000	14.8700	-10.151%	15	3,503	-60.323%
2026-06-29	16.5000	16.9500	15.5000	16.5500	-1.897%	16	3,493	-64.350%
2026-06-26	23.0000	23.0000	16.8700	16.8700	-26.171%	51	3,492	-65.027%
2026-06-25	23.1500	27.0300	22.8500	22.8500	+12.562%	409	3,449	-74.179%
2026-06-24	21.3000	21.8000	19.5000	20.3000	-16.632%	192	3,134	-70.936%
2026-06-23	23.0000	24.3500	23.0000	24.3500	-26.100%	3	3,001	-75.770%
2026-06-22	34.0000	38.0000	31.0000	32.9500	-8.472%	18	2,998	-82.094%
2026-06-18	33.0000	36.4300	31.4000	36.0000	+28.571%	33	2,983	-83.611%
2026-06-17	30.5200	30.5200	28.0000	28.0000	-4.632%	12	2,983	-78.929%
2026-06-16	36.0000	36.0000	29.3600	29.3600	-13.264%	39	2,983	-79.905%
2026-06-15	33.8500	33.8500	33.8500	33.8500	+17.944%	1	2,966	-82.570%
2026-06-12	26.7000	29.5500	26.7000	28.7000	+17.143%	17	2,966	-79.443%
2026-06-11	22.2000	24.5000	21.3000	24.5000	+12.644%	122	2,966	-75.918%
2026-06-10	24.8500	25.2000	20.9300	21.7500	-10.012%	42	2,919	-72.874%
2026-06-09	25.6800	25.6800	22.7500	24.1700	-26.868%	11	2,926	-75.590%
2026-06-08	33.0500	33.0500	33.0500	33.0500	-0.151%	2	2,924	-82.148%
2026-06-05	38.7000	38.7000	33.0500	33.1000	-27.887%	8	2,924	-82.175%
2026-06-04	46.3200	46.3200	41.6000	45.9000	-9.467%	39	2,922	-87.146%
2026-06-03	41.6000	52.8600	41.6000	50.7000	+10.458%	64	2,932	-88.363%
2026-06-02	36.8500	45.9000	36.8500	45.9000	+22.760%	7	2,932	-87.146%
2026-06-01	43.4500	43.4500	36.7500	37.3900	-25.666%	19	2,930	-84.220%
2026-05-29	56.7000	56.7000	50.3000	50.3000	+4.055%	56	2,927	-88.270%
2026-05-28	44.0000	48.3400	44.0000	48.3400	+25.168%	48	2,933	-87.795%
2026-05-27	47.7200	47.7200	36.6200	38.6200	-22.621%	72	2,930	-84.723%
2026-05-26	40.7000	54.0000	40.7000	49.9100	+23.265%	69	2,933	-88.179%
2026-05-22	34.0000	42.8700	34.0000	40.4900	+59.913%	171	2,944	-85.429%
2026-05-21	22.9200	26.0000	20.5000	25.3200	+22.024%	81	2,883	-76.698%
2026-05-20	17.8300	20.7500	17.8300	20.7500	+28.882%	76	2,883	-71.566%
2026-05-19	16.1000	16.1000	15.9800	16.1000	-14.815%	3	2,825	-63.354%
2026-05-18	19.0000	19.1500	17.0900	18.9000	-8.916%	173	2,825	-68.783%
2026-05-15	19.6500	20.8000	19.6500	20.7500	+12.284%	9	2,825	-71.566%
2026-05-14	19.6000	19.6000	18.4800	18.4800	-18.411%	114	2,942	-68.074%
2026-05-13	22.5000	25.1500	22.5000	22.6500	+10.488%	116	2,893	-73.951%
2026-05-12	27.5000	27.5000	17.6800	20.5000	-41.429%	90	2,893	-71.220%
2026-05-11	34.9000	40.0500	32.8000	35.0000	+43.443%	242	2,893	-83.143%
2026-05-08	19.6200	28.0000	18.9000	24.4000	+59.477%	1,384	2,809	-75.820%
2026-05-07	9.5500	25.3000	9.3900	15.3000	+44.612%	3,292	3,154	-61.438%
2026-05-06	11.3500	11.3500	10.5800	10.5800	+28.242%	14	508	-44.234%
2026-05-05	5.9000	8.5600	5.8000	8.2500	+71.875%	907	495	-28.485%
2026-05-01	4.5000	4.8000	4.5000	4.8000	-14.286%	4	57	+22.917%
2026-04-30	5.7000	6.9500	5.6000	5.6000	+155.708%	38	57	+5.357%
2026-04-28	2.1900	2.1900	2.1900	2.1900	-5.603%	10	59	+169.406%
2026-04-27	2.5600	2.5600	2.3200	2.3200	+527.027%	40	49	+154.310%
2026-04-09	0.3700	0.3700	0.3700	0.3700	+19.355%	1	19	+1,494.595%
2026-04-02	0.3100	0.3100	0.3100	0.3100	-67.368%	2	20	+1,803.226%
2026-02-27	1.0000	1.0000	0.9500	0.9500	-45.714%	2	20	+521.053%
2026-02-03	1.7500	1.7500	1.7500	1.7500	-15.459%	1	18	+237.143%
2026-01-30	2.1100	2.1100	2.0700	2.0700	+3.500%	2	17	+185.024%
2026-01-29	2.0000	2.0000	2.0000	2.0000	-5.213%	1	17	+195.000%
2026-01-28	2.1000	2.1100	2.1000	2.1100	-4.091%	2	17	+179.621%
2026-01-27	2.2000	2.2000	2.2000	2.2000	-6.780%	1	16	+168.182%
2026-01-23	2.3700	2.3700	2.3600	2.3600	-5.221%	2	16	+150.000%
2026-01-22	2.4900	2.4900	2.4900	2.4900	-0.400%	1	14	+136.948%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-11.972%	1	13	+136.000%
2026-01-16	2.8400	2.8400	2.8400	2.8400	-10.972%	2	10	+107.746%
2026-01-15	3.1900	3.1900	3.1900	3.1900	-35.556%	1	10	+84.953%
2026-01-09	4.9500	4.9500	4.9500	4.9500	-14.655%	1	9	+19.192%
2026-01-08	5.8000	5.8000	5.8000	5.8000	+20.833%	1	9	+1.724%
2026-01-07	4.8000	4.8000	4.8000	4.8000	+3.226%	6	9	+22.917%
2026-01-05	4.4000	4.9500	4.3500	4.6500	+2.198%	12	4	+26.882%
2025-12-03	4.5500	4.5500	4.5500	4.5500	+10.976%	100	4	+29.670%
2025-11-25	4.1000	4.1000	4.1000	4.1000	-11.255%	101	104	+43.902%
2025-11-20	4.6200	4.6200	4.6200	4.6200	-12.167%	1	5	+27.706%
2025-11-19	5.2600	5.2600	5.2600	5.2600	+19.545%	1	5	+12.167%
2025-11-18	4.4000	4.4000	4.4000	4.4000	-20.000%	2	5	+34.091%
2025-11-17	5.6300	5.6300	5.5000	5.5000	-19.118%	2	7	+7.273%
2025-11-13	6.8000	6.8000	6.8000	6.8000	-8.602%	3	6	-13.235%
2025-11-12	7.4400	7.4400	7.4400	7.4400	+17.165%	1	8	-20.699%
2025-11-07	6.5000	6.5000	6.3500	6.3500	-19.620%	5	8	-7.087%
2025-11-06	7.7600	7.9000	7.4400	7.9000	-5.952%	5	7	-25.316%
2025-10-31	8.4000	8.4000	8.4000	8.4000	+4.348%	1	3	-29.762%
2025-10-30	8.0500	8.0500	8.0500	8.0500	-0.617%	1	3	-26.708%
2025-10-29	8.2000	8.2000	8.1000	8.1000	-1.818%	2	2	-27.160%
2025-10-28	8.2500	8.2500	8.2500	8.2500	0.000%	1	0	-28.485%