Dark

QCOM20270115C280
QCOM Jan 15 2027 280.00 Call (QCOM270115C00280000)
option OPRA

EOD

Sep 10, 2026

2.43+16.268%(+0.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.4300	2.4300	2.4300	2.4300	+16.268%	4	1,040	0.000%
2026-09-09	2.0900	2.0900	2.0900	2.0900	+2.451%	1	1,040	+16.268%
2026-09-08	2.1700	3.0000	2.0300	2.0400	+43.662%	14	1,040	+19.118%
2026-09-03	1.4200	1.4200	1.4200	1.4200	+0.709%	2	1,039	+71.127%
2026-09-02	1.3500	1.5000	1.3500	1.4100	-11.321%	9	1,038	+72.340%
2026-08-31	1.5000	1.5900	1.5000	1.5900	+24.219%	2	1,036	+52.830%
2026-08-28	1.6300	1.6300	1.1900	1.2800	-7.914%	391	1,037	+89.844%
2026-08-27	1.3100	1.3900	1.3100	1.3900	+12.097%	3	1,343	+74.820%
2026-08-26	1.2600	1.2600	1.2400	1.2400	-13.287%	3	1,344	+95.968%
2026-08-21	1.4300	1.4300	1.4300	1.4300	-8.917%	15	1,343	+69.930%
2026-08-20	1.8600	1.8600	1.5700	1.5700	-15.591%	2	1,335	+54.777%
2026-08-14	2.3000	2.3000	1.8600	1.8600	-16.592%	66	1,335	+30.645%
2026-08-13	2.2300	2.2300	2.2300	2.2300	-5.106%	1	1,295	+8.969%
2026-08-11	2.4600	2.4600	2.3500	2.3500	-34.722%	2	1,296	+3.404%
2026-08-07	3.3600	3.6000	3.3600	3.6000	+20.000%	3	1,297	-32.500%
2026-08-05	3.4600	3.6500	3.0000	3.0000	-24.051%	273	1,296	-19.000%
2026-08-04	2.6500	3.9500	2.6000	3.9500	+107.895%	13	1,130	-38.481%
2026-08-03	1.6500	1.9000	1.6500	1.9000	0.000%	6	1,132	+27.895%
2026-07-31	2.0000	2.0000	1.9000	1.9000	-13.242%	6	1,132	+27.895%
2026-07-30	2.1600	2.2300	2.1000	2.1900	-44.557%	113	1,131	+10.959%
2026-07-29	3.9500	3.9500	3.9500	3.9500	-17.364%	1	1,206	-38.481%
2026-07-28	4.5500	4.7800	4.5500	4.7800	-8.952%	78	1,206	-49.163%
2026-07-24	5.2500	5.2500	5.2500	5.2500	-12.935%	1	1,258	-53.714%
2026-07-23	6.0000	6.0300	6.0000	6.0300	-21.688%	54	1,259	-59.701%
2026-07-22	7.7000	7.7000	7.7000	7.7000	+1.583%	1	1,269	-68.442%
2026-07-21	7.5800	7.5800	7.5800	7.5800	+10.657%	2	1,268	-67.942%
2026-07-20	6.7000	6.9000	6.7000	6.8500	+0.735%	14	1,268	-64.526%
2026-07-17	5.9000	6.8800	5.9000	6.8000	-9.333%	36	1,261	-64.265%
2026-07-16	7.9800	7.9800	7.2500	7.5000	-29.112%	25	1,261	-67.600%
2026-07-14	11.6000	11.6000	10.5800	10.5800	+3.220%	4	1,262	-77.032%
2026-07-13	12.0500	12.0500	10.2500	10.2500	-19.608%	23	1,264	-76.293%
2026-07-10	13.0400	13.0400	12.7500	12.7500	-12.130%	31	1,276	-80.941%
2026-07-09	14.0500	14.8800	12.8000	14.5100	+22.654%	100	1,281	-83.253%
2026-07-08	12.0000	12.0000	11.8300	11.8300	+2.336%	14	1,280	-79.459%
2026-07-07	12.3000	12.3500	11.5600	11.5600	-11.077%	15	1,277	-78.979%
2026-07-06	13.2200	13.2200	13.0000	13.0000	+31.181%	9	1,284	-81.308%
2026-07-02	11.6700	11.6700	9.9100	9.9100	-26.320%	32	1,285	-75.479%
2026-07-01	12.7000	13.4500	12.7000	13.4500	-0.738%	3	1,285	-81.933%
2026-06-30	13.7700	13.7700	13.5500	13.5500	-4.979%	4	1,285	-82.066%
2026-06-29	15.6700	15.6700	13.5500	14.2600	-12.084%	29	1,287	-82.959%
2026-06-26	21.6200	21.6200	16.2200	16.2200	-25.253%	357	1,282	-85.018%
2026-06-25	24.0000	24.3200	21.0700	21.7000	+7.692%	264	1,008	-88.802%
2026-06-24	19.5500	20.1500	17.7500	20.1500	-10.045%	19	851	-87.940%
2026-06-23	21.6000	22.4000	21.4000	22.4000	-31.077%	12	846	-89.152%
2026-06-22	35.6500	35.6500	32.5000	32.5000	-1.515%	22	846	-92.523%
2026-06-18	29.5000	33.5500	29.5000	33.0000	+23.596%	25	849	-92.636%
2026-06-17	28.1500	28.1500	26.7000	26.7000	-4.982%	12	849	-90.899%
2026-06-16	32.6500	32.6500	28.1000	28.1000	-5.419%	57	849	-91.352%
2026-06-15	30.9700	31.2200	29.7100	29.7100	+14.269%	7	845	-91.821%
2026-06-12	24.2700	27.3000	24.2700	26.0000	+14.740%	75	845	-90.654%
2026-06-11	20.0000	22.6600	19.5500	22.6600	+16.205%	25	845	-89.276%
2026-06-10	23.2000	23.2000	19.0200	19.5000	-16.488%	7	838	-87.538%
2026-06-09	30.0000	30.3700	20.0800	23.3500	-26.014%	14	835	-89.593%
2026-06-08	31.5500	31.5600	29.8400	31.5600	+5.200%	8	841	-92.300%
2026-06-05	34.5000	34.5500	30.0000	30.0000	-26.829%	33	840	-91.900%
2026-06-04	42.8600	42.8600	41.0000	41.0000	-13.721%	2	840	-94.073%
2026-06-03	41.4500	48.4700	41.4500	47.5200	+12.234%	18	840	-94.886%
2026-06-02	38.7500	42.3400	38.7500	42.3400	+22.618%	83	836	-94.261%
2026-06-01	37.0000	38.5000	34.4400	34.5300	-29.242%	62	849	-92.963%
2026-05-29	48.0000	52.5000	47.2300	48.8000	+13.225%	124	849	-95.020%
2026-05-28	40.1000	46.0900	40.1000	43.1000	+14.872%	118	883	-94.362%
2026-05-27	36.2000	37.5200	35.0000	37.5200	-17.989%	21	884	-93.523%
2026-05-26	38.7500	48.5500	37.0000	45.7500	+21.032%	55	880	-94.689%
2026-05-22	33.4000	40.0000	33.3500	37.8000	+64.348%	79	867	-93.571%
2026-05-21	20.5500	23.0000	20.4500	23.0000	+21.116%	23	850	-89.435%
2026-05-20	18.8500	18.9900	18.8500	18.9900	+11.053%	13	850	-87.204%
2026-05-19	14.8000	17.1000	14.0000	17.1000	+1.423%	365	831	-85.789%
2026-05-18	17.5000	17.5600	15.3000	16.8600	-13.316%	62	831	-85.587%
2026-05-15	18.5000	19.5000	17.6000	19.4500	+14.009%	13	831	-87.506%
2026-05-14	17.0000	19.0000	16.7000	17.0600	-19.262%	53	834	-85.756%
2026-05-13	19.2000	21.6100	18.7500	21.1300	+10.628%	25	804	-88.500%
2026-05-12	25.7500	25.7500	16.0800	19.1000	-41.679%	303	804	-87.277%
2026-05-11	28.2000	36.5000	28.2000	32.7500	+60.539%	138	804	-92.580%
2026-05-08	17.0100	23.0000	17.0100	20.4000	+47.826%	394	611	-88.088%
2026-05-07	8.5200	21.8800	8.5200	13.8000	+43.451%	338	566	-82.391%
2026-05-06	9.2600	9.6200	8.0800	9.6200	+33.797%	72	505	-74.740%
2026-05-05	3.5500	7.5800	3.5500	7.1900	+99.722%	175	467	-66.203%
2026-05-04	3.5500	3.6000	3.5500	3.6000	-10.000%	70	330	-32.500%
2026-05-01	3.7500	4.0000	3.7500	4.0000	-20.000%	32	271	-39.250%
2026-04-30	4.6100	5.4500	4.4200	5.0000	+126.244%	168	271	-51.400%
2026-04-29	2.2100	2.2100	2.2100	2.2100	+6.763%	1	291	+9.955%
2026-04-28	1.6900	2.0700	1.6900	2.0700	-5.479%	14	292	+17.391%
2026-04-27	2.7500	2.7500	1.9100	2.1900	+35.185%	82	301	+10.959%
2026-04-24	1.7700	1.7700	1.4600	1.6200	+326.316%	43	315	+50.000%
2026-04-15	0.3200	0.4000	0.2200	0.3800	-5.000%	22	323	+539.474%
2026-04-14	0.2300	0.4000	0.1900	0.4000	+14.286%	17	317	+507.500%
2026-04-13	0.3500	0.3500	0.1600	0.3500	-7.895%	45	317	+594.286%
2026-04-10	0.3600	0.3800	0.1500	0.3800	+100.000%	114	315	+539.474%
2026-04-09	0.3900	0.4500	0.1900	0.1900	-44.118%	33	318	+1,178.947%
2026-04-08	0.1800	0.3500	0.1500	0.3400	+30.769%	25	311	+614.706%
2026-04-07	0.4100	0.4100	0.1700	0.2600	-27.778%	29	313	+834.615%
2026-04-06	0.4400	0.4400	0.1700	0.3600	-25.000%	48	316	+575.000%
2026-04-02	0.2700	0.4800	0.2600	0.4800	+54.839%	3	313	+406.250%
2026-04-01	0.3100	0.3100	0.3100	0.3100	+10.714%	1	313	+683.871%
2026-03-31	0.2800	0.2800	0.2800	0.2800	-34.884%	1	312	+767.857%
2026-03-30	0.4300	0.4300	0.4300	0.4300	+34.375%	1	311	+465.116%
2026-03-26	0.5400	0.5400	0.3200	0.3200	-17.949%	16	311	+659.375%
2026-03-24	0.3700	0.3900	0.3700	0.3900	+2.632%	2	303	+523.077%
2026-03-23	0.4000	0.4000	0.3300	0.3800	-13.636%	24	302	+539.474%
2026-03-19	0.4400	0.4400	0.4400	0.4400	-13.725%	1	299	+452.273%
2026-03-18	0.5000	0.5100	0.5000	0.5100	+13.333%	2	298	+376.471%
2026-03-13	0.4800	0.4800	0.4500	0.4500	-13.462%	2	298	+440.000%
2026-03-12	0.5900	0.5900	0.4700	0.5200	0.000%	4	296	+367.308%
2026-03-11	0.5400	0.5800	0.5200	0.5200	-11.864%	11	295	+367.308%
2026-03-10	0.6000	0.7000	0.5700	0.5900	-15.714%	176	296	+311.864%
2026-03-09	0.6000	0.9900	0.6000	0.7000	+7.692%	28	168	+247.143%
2026-03-06	0.6600	0.6900	0.6400	0.6500	+3.175%	9	151	+273.846%
2026-03-05	0.6600	0.6700	0.6300	0.6300	-7.353%	5	148	+285.714%
2026-03-04	0.6800	0.6800	0.6800	0.6800	-15.000%	2	151	+257.353%
2026-02-27	0.7000	0.8000	0.7000	0.8000	-8.046%	4	149	+203.750%
2026-02-26	0.8400	0.8700	0.8000	0.8700	-5.435%	9	151	+179.310%
2026-02-24	0.9200	0.9200	0.9200	0.9200	+13.580%	1	155	+164.130%
2026-02-23	0.8000	0.8100	0.7100	0.8100	-10.989%	3	156	+200.000%
2026-02-20	0.8600	0.9100	0.8600	0.9100	+7.059%	4	157	+167.033%
2026-02-19	0.9900	1.0100	0.7100	0.8500	-18.269%	37	159	+185.882%
2026-02-18	0.9200	1.1200	0.8000	1.0400	+15.556%	35	148	+133.654%
2026-02-13	0.9000	0.9000	0.9000	0.9000	-15.888%	10	149	+170.000%
2026-02-12	0.8600	1.0700	0.7400	1.0700	+9.184%	26	149	+127.103%
2026-02-11	0.7800	1.0900	0.7400	0.9800	-5.769%	13	150	+147.959%
2026-02-10	0.8800	1.1400	0.7400	1.0400	-9.565%	25	155	+133.654%
2026-02-09	0.9000	1.1500	0.8200	1.1500	+9.524%	35	154	+111.304%
2026-02-06	1.2600	1.2600	0.8100	1.0500	0.000%	10	148	+131.429%
2026-02-05	1.1500	2.7000	1.0500	1.0500	-38.596%	14	146	+131.429%
2026-02-03	2.4100	2.4100	1.7100	1.7100	-11.399%	2	134	+42.105%
2026-01-26	1.9300	1.9300	1.9300	1.9300	-21.862%	1	132	+25.907%
2026-01-16	2.4700	2.4700	2.4700	2.4700	-1.200%	2	129	-1.619%
2026-01-14	2.5000	2.5000	2.5000	2.5000	-28.571%	5	129	-2.800%
2026-01-12	3.6300	3.6300	3.5000	3.5000	-23.913%	7	124	-30.571%
2026-01-08	4.6000	4.6000	4.6000	4.6000	+40.673%	10	119	-47.174%
2025-12-29	3.2700	3.2700	3.2700	3.2700	-28.913%	5	109	-25.688%
2025-12-15	4.6000	4.6000	4.6000	4.6000	-8.911%	1	104	-47.174%
2025-12-12	5.2300	5.2300	5.0500	5.0500	-3.992%	7	104	-51.881%
2025-12-10	5.2600	5.2600	5.2600	5.2600	+16.115%	1	110	-53.802%
2025-12-09	4.3500	4.5300	4.3500	4.5300	+6.588%	7	110	-46.358%
2025-12-08	4.2500	4.2500	4.2500	4.2500	+21.429%	100	113	-42.824%
2025-12-01	3.5000	3.5000	3.5000	3.5000	0.000%	1	113	-30.571%
2025-11-26	3.5000	3.5000	3.5000	3.5000	0.000%	1	113	-30.571%
2025-11-25	3.5000	3.5000	3.5000	3.5000	-12.935%	1	113	-30.571%
2025-11-20	4.0200	4.0200	4.0200	4.0200	-48.593%	100	112	-39.552%
2025-11-05	7.8800	7.8800	7.8200	7.8200	+11.714%	11	12	-68.926%
2025-11-04	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-65.286%