Dark

QCOM20270115C300
QCOM Jan 15 2027 300.00 Call (QCOM270115C00300000)
option OPRA

EOD

Sep 10, 2026

1.76+7.317%(+0.12)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4700	2.0500	1.4700	1.7600	+7.317%	24	7,739	0.000%
2026-09-09	1.7300	1.7700	1.4000	1.6400	+17.986%	196	7,733	+7.317%
2026-09-08	1.6300	2.0500	1.3900	1.3900	+44.792%	316	7,744	+26.619%
2026-09-04	0.9300	0.9600	0.9100	0.9600	0.000%	16	7,715	+83.333%
2026-09-03	0.8900	1.0000	0.8500	0.9600	-4.000%	76	7,715	+83.333%
2026-09-02	1.0200	1.0200	0.9900	1.0000	+2.041%	26	7,721	+76.000%
2026-09-01	1.0000	1.0000	0.8000	0.9800	-12.500%	124	7,719	+79.592%
2026-08-31	1.0500	1.2000	0.9600	1.1200	+17.895%	196	7,729	+57.143%
2026-08-28	0.9500	0.9800	0.8700	0.9500	-2.062%	97	7,801	+85.263%
2026-08-27	1.0500	1.0500	0.9000	0.9700	-4.902%	67	7,764	+81.443%
2026-08-26	0.8900	1.1300	0.8900	1.0200	+104.000%	131	7,713	+72.549%
2026-08-25	1.0000	1.0000	0.5000	0.5000	-50.000%	226	7,741	+252.000%
2026-08-24	0.8800	1.0000	0.8300	1.0000	-9.091%	49	7,710	+76.000%
2026-08-21	1.0000	1.1100	0.9700	1.1000	+4.762%	68	7,683	+60.000%
2026-08-20	1.1100	1.2000	1.0200	1.0500	-16.000%	80	7,691	+67.619%
2026-08-19	1.4000	1.4000	1.2000	1.2500	+8.696%	15	7,705	+40.800%
2026-08-18	1.2400	1.2400	1.0000	1.1500	-12.879%	18	7,705	+53.043%
2026-08-17	1.4300	1.4300	1.2700	1.3200	-14.839%	26	7,715	+33.333%
2026-08-14	1.8400	1.8400	1.4800	1.5500	-10.920%	64	7,703	+13.548%
2026-08-13	1.6400	1.7800	1.6400	1.7400	+20.000%	153	7,731	+1.149%
2026-08-12	1.7000	1.8200	1.4200	1.4500	-13.174%	147	7,731	+21.379%
2026-08-11	2.0000	2.0000	1.5000	1.6700	-20.096%	25	7,758	+5.389%
2026-08-10	2.7000	2.7500	2.0700	2.0900	-23.723%	48	7,774	-15.789%
2026-08-07	2.5300	2.7500	2.2800	2.7400	+18.103%	73	7,791	-35.766%
2026-08-06	2.2400	2.4400	1.9900	2.3200	-2.521%	232	7,812	-24.138%
2026-08-05	2.7000	2.8000	2.2500	2.3800	-20.667%	173	7,913	-26.050%
2026-08-04	1.9000	3.1500	1.8400	3.0000	+81.818%	902	7,891	-41.333%
2026-08-03	1.3600	1.6600	1.1500	1.6500	+19.565%	1,073	8,080	+6.667%
2026-07-31	1.6600	1.6600	1.3300	1.3800	-13.750%	1,454	7,932	+27.536%
2026-07-30	1.5500	2.1900	1.5000	1.6000	-45.392%	249	7,782	+10.000%
2026-07-29	3.3500	3.3500	2.7500	2.9300	-11.212%	69	7,713	-39.932%
2026-07-28	3.6800	3.8200	3.2500	3.3000	-17.500%	111	7,706	-46.667%
2026-07-27	4.2500	4.2500	3.5500	4.0000	-0.498%	87	7,683	-56.000%
2026-07-24	4.7000	4.7000	3.9900	4.0200	-15.723%	28	7,662	-56.219%
2026-07-23	5.3500	5.3700	4.5500	4.7700	-20.500%	15	7,661	-63.103%
2026-07-22	5.8700	6.4900	5.8700	6.0000	+6.952%	94	7,660	-70.667%
2026-07-21	5.5900	5.9000	5.4000	5.6100	+2.936%	35	7,730	-68.627%
2026-07-20	5.6000	5.9000	5.2000	5.4500	+10.101%	16	7,723	-67.706%
2026-07-17	5.5000	5.6100	4.7000	4.9500	-10.000%	60	7,716	-64.444%
2026-07-16	7.2000	7.2000	5.4500	5.5000	-24.658%	106	7,691	-68.000%
2026-07-15	7.5000	8.1000	6.8000	7.3000	-9.204%	179	7,657	-75.890%
2026-07-14	9.3500	9.3500	7.7000	8.0400	-1.951%	78	7,641	-78.109%
2026-07-13	9.3500	9.9000	8.2000	8.2000	-20.000%	46	7,624	-78.537%
2026-07-10	10.0000	10.7000	9.8500	10.2500	-10.088%	116	7,617	-82.829%
2026-07-09	11.4500	12.5000	10.5000	11.4000	+10.680%	147	7,646	-84.561%
2026-07-08	9.6600	10.3000	9.3700	10.3000	+10.160%	174	7,653	-82.913%
2026-07-07	10.0000	10.1000	9.1300	9.3500	-13.745%	94	7,620	-81.176%
2026-07-06	9.3000	11.4500	9.3000	10.8400	+27.529%	243	7,640	-83.764%
2026-07-02	10.6500	10.7000	8.0000	8.5000	-20.635%	216	7,606	-79.294%
2026-07-01	10.7000	12.5000	10.3000	10.7100	-0.372%	246	7,606	-83.567%
2026-06-30	12.0200	13.1500	10.6500	10.7500	-6.522%	226	7,536	-83.628%
2026-06-29	14.2000	14.2000	11.2000	11.5000	-13.534%	363	7,471	-84.696%
2026-06-26	18.2600	18.5500	12.5300	13.3000	-24.944%	192	7,429	-86.767%
2026-06-25	21.9000	22.0200	16.8700	17.7200	+12.866%	1,102	7,395	-90.068%
2026-06-24	17.2300	18.1000	14.7600	15.7000	-18.611%	506	7,390	-88.790%
2026-06-23	20.3000	21.3000	17.8700	19.2900	-30.361%	162	7,130	-90.876%
2026-06-22	27.0000	31.0700	24.9000	27.7000	-1.423%	222	7,112	-93.646%
2026-06-18	24.0000	29.4000	23.9800	28.1000	+27.727%	101	6,986	-93.737%
2026-06-17	24.8000	25.0000	22.0000	22.0000	-9.091%	93	6,986	-92.000%
2026-06-16	28.0000	29.0000	24.0000	24.2000	-3.393%	51	6,986	-92.727%
2026-06-15	26.5000	27.5000	24.9400	25.0500	+12.332%	104	7,004	-92.974%
2026-06-12	22.5000	23.6500	20.9500	22.3000	+15.245%	214	7,004	-92.108%
2026-06-11	16.9500	19.4000	16.1500	19.3500	+19.444%	190	7,004	-90.904%
2026-06-10	19.0500	20.2000	16.1300	16.2000	-20.197%	172	6,994	-89.136%
2026-06-09	25.5500	26.3700	16.9500	20.3000	-20.517%	624	6,999	-91.330%
2026-06-08	27.5000	27.6500	25.3000	25.5400	-3.659%	213	6,878	-93.109%
2026-06-05	32.5500	32.5500	26.4000	26.5100	-32.095%	500	6,888	-93.361%
2026-06-04	37.6100	39.0400	34.1000	39.0400	-6.491%	763	7,133	-95.492%
2026-06-03	37.1000	44.0000	33.9800	41.7500	+15.331%	371	6,952	-95.784%
2026-06-02	31.4500	38.1500	29.0000	36.2000	+20.667%	398	7,012	-95.138%
2026-06-01	33.2000	34.6000	29.5000	30.0000	-27.971%	567	7,076	-94.133%
2026-05-29	40.7200	47.2200	39.5000	41.6500	+9.605%	188	7,164	-95.774%
2026-05-28	33.7800	41.0000	32.8000	38.0000	+16.137%	361	7,117	-95.368%
2026-05-27	40.2000	40.2000	29.4000	32.7200	-20.698%	320	7,201	-94.621%
2026-05-26	35.0000	45.4000	31.3000	41.2600	+26.487%	362	7,214	-95.734%
2026-05-22	20.5000	35.6000	20.5000	32.6200	+63.100%	2,080	7,076	-94.605%
2026-05-21	16.0300	20.4000	15.0000	20.0000	+27.714%	467	6,673	-91.200%
2026-05-20	13.1000	16.3000	13.0000	15.6600	+19.542%	339	6,673	-88.761%
2026-05-19	12.6000	13.8500	11.2000	13.1000	-7.486%	322	6,455	-86.565%
2026-05-18	16.8000	17.3000	12.7000	14.1600	-13.659%	287	6,455	-87.571%
2026-05-15	13.7500	16.7500	13.7500	16.4000	+19.273%	314	6,455	-89.268%
2026-05-14	16.1500	16.1500	13.7500	13.7500	-21.429%	2,385	6,339	-87.200%
2026-05-13	18.0000	19.4000	15.7000	17.5000	+9.375%	233	6,513	-89.943%
2026-05-12	24.5500	24.5500	13.0500	16.0000	-41.712%	1,388	6,513	-89.000%
2026-05-11	24.0900	32.0000	23.4500	27.4500	+48.378%	2,867	6,513	-93.588%
2026-05-08	13.3000	21.2900	13.0000	18.5000	+68.182%	1,335	4,414	-90.486%
2026-05-07	6.8700	20.0000	6.6000	11.0000	+51.724%	650	3,782	-84.000%
2026-05-06	7.0500	7.8000	5.9000	7.2500	+31.103%	714	3,575	-75.724%
2026-05-05	2.5000	5.9500	1.9400	5.5300	+109.470%	1,104	3,084	-68.174%
2026-05-04	3.3000	3.3000	2.6400	2.6400	-21.194%	188	3,222	-33.333%
2026-05-01	3.7000	3.7000	2.8000	3.3500	-16.250%	112	3,091	-47.463%
2026-04-30	2.3500	4.5800	2.0500	4.0000	+111.640%	882	3,091	-56.000%
2026-04-29	1.7200	2.0000	1.7000	1.8900	+24.342%	57	2,826	-6.878%
2026-04-28	1.3200	1.6900	1.3200	1.5200	-10.059%	16	2,837	+15.789%
2026-04-27	1.6400	2.2300	1.5500	1.6900	+37.398%	219	2,838	+4.142%
2026-04-24	0.4500	1.2600	0.4500	1.2300	+272.727%	641	2,791	+43.089%
2026-04-23	0.3800	0.3800	0.3100	0.3300	+10.000%	1,712	2,792	+433.333%
2026-04-22	0.2600	0.3000	0.2600	0.3000	-16.667%	2	1,081	+486.667%
2026-04-21	0.3600	0.3600	0.3600	0.3600	+5.882%	46	1,080	+388.889%
2026-04-20	0.3500	0.3500	0.3400	0.3400	+9.677%	44	1,080	+417.647%
2026-04-17	0.2600	0.3100	0.2600	0.3100	+19.231%	16	1,037	+467.742%
2026-04-16	0.2400	0.2700	0.2300	0.2600	+18.182%	42	1,021	+576.923%
2026-04-15	0.2700	0.2700	0.2100	0.2200	+46.667%	11	979	+700.000%
2026-04-14	0.1500	0.1500	0.1500	0.1500	-28.571%	20	969	+1,073.333%
2026-04-10	0.2100	0.2500	0.2100	0.2100	+16.667%	12	970	+738.095%
2026-04-08	0.1800	0.1800	0.1800	0.1800	+12.500%	10	959	+877.778%
2026-04-02	0.1600	0.1600	0.1600	0.1600	-27.273%	1	949	+1,000.000%
2026-04-01	0.2900	0.2900	0.2200	0.2200	-15.385%	20	949	+700.000%
2026-03-31	0.2500	0.2600	0.2500	0.2600	-3.704%	12	929	+576.923%
2026-03-30	0.2700	0.2700	0.2700	0.2700	+3.846%	10	917	+551.852%
2026-03-25	0.2800	0.2900	0.2500	0.2600	+4.000%	21	927	+576.923%
2026-03-23	0.2500	0.2500	0.2500	0.2500	-32.432%	1	906	+604.000%
2026-03-19	0.3500	0.3700	0.3500	0.3700	+5.714%	11	905	+375.676%
2026-03-18	0.3500	0.3500	0.3500	0.3500	0.000%	2	915	+402.857%
2026-03-16	0.3500	0.3500	0.3500	0.3500	-7.895%	5	913	+402.857%
2026-03-13	0.3800	0.3800	0.3700	0.3800	+8.571%	148	908	+363.158%
2026-03-12	0.5000	0.5000	0.3500	0.3500	-12.500%	3	760	+402.857%
2026-03-11	0.3800	0.4300	0.3800	0.4000	-27.273%	8	757	+340.000%
2026-03-10	0.5000	0.5500	0.4400	0.5500	+3.774%	9	749	+220.000%
2026-03-09	0.4000	0.5300	0.4000	0.5300	+6.000%	21	742	+232.075%
2026-03-05	0.5000	0.5000	0.4600	0.5000	+2.041%	12	763	+252.000%
2026-03-04	0.5000	0.5000	0.4900	0.4900	-10.909%	25	751	+259.184%
2026-03-03	0.5500	0.5500	0.5500	0.5500	-12.698%	1	727	+220.000%
2026-03-02	0.6300	0.6300	0.6300	0.6300	-8.696%	5	726	+179.365%
2026-02-27	0.6800	0.6900	0.6800	0.6900	+7.812%	5	721	+155.072%
2026-02-25	0.6400	0.6400	0.6400	0.6400	+14.286%	8	713	+175.000%
2026-02-23	0.5200	0.5600	0.5200	0.5600	-15.152%	4	713	+214.286%
2026-02-20	0.6600	0.6600	0.6600	0.6600	+10.000%	1	711	+166.667%
2026-02-19	0.6700	0.6700	0.5500	0.6000	-14.286%	7	710	+193.333%
2026-02-18	0.7000	0.7800	0.7000	0.7000	-12.500%	11	709	+151.429%
2026-02-13	0.8100	0.8100	0.8000	0.8000	+14.286%	21	681	+120.000%
2026-02-10	0.7600	0.7600	0.7000	0.7000	-2.778%	15	681	+151.429%
2026-02-06	0.7300	1.1100	0.6700	0.7200	+10.769%	10	677	+144.444%
2026-02-05	0.9000	2.4000	0.6500	0.6500	-52.899%	117	675	+170.769%
2026-02-04	1.2800	1.5000	1.2800	1.3800	+1.471%	8	621	+27.536%
2026-02-03	2.0100	2.0100	1.3600	1.3600	-2.857%	2	616	+29.412%
2026-01-30	1.4000	1.4000	1.4000	1.4000	+3.704%	1	614	+25.714%
2026-01-29	1.2500	1.3800	1.2500	1.3500	-1.460%	57	613	+30.370%
2026-01-28	1.4900	1.4900	1.3600	1.3700	+1.481%	3	559	+28.467%
2026-01-27	1.5500	1.5500	1.3500	1.3500	-8.784%	55	557	+30.370%
2026-01-26	1.5000	1.5000	1.4800	1.4800	-10.843%	32	552	+18.919%
2026-01-22	1.6600	1.6600	1.6600	1.6600	+5.732%	1	551	+6.024%
2026-01-21	1.5700	1.5700	1.5700	1.5700	+11.348%	1	551	+12.102%
2026-01-20	1.7800	1.7800	1.3700	1.4100	-20.787%	133	552	+24.823%
2026-01-16	1.6500	1.7800	1.6500	1.7800	-1.111%	5	459	-1.124%
2026-01-15	2.0000	2.0000	1.8000	1.8000	+5.263%	6	459	-2.222%
2026-01-14	1.8000	1.8000	1.7100	1.7100	-11.399%	3	453	+2.924%
2026-01-13	1.9900	2.0000	1.9300	1.9300	-16.450%	19	454	-8.808%
2026-01-12	2.3100	2.3100	2.3100	2.3100	-28.923%	10	448	-23.810%
2026-01-09	2.8700	3.2500	2.7300	3.2500	-2.985%	8	438	-45.846%
2026-01-08	3.3000	3.5500	3.3000	3.3500	+13.559%	14	441	-47.463%
2026-01-07	3.1000	3.1000	2.9500	2.9500	-6.349%	12	442	-40.339%
2026-01-06	3.1000	3.3000	3.1000	3.1500	+11.702%	18	430	-44.127%
2026-01-05	2.6000	2.8400	2.5800	2.8200	+24.229%	17	417	-37.589%
2025-12-31	2.3500	2.3500	2.2700	2.2700	-6.198%	9	417	-22.467%
2025-12-30	2.4600	2.5300	2.4200	2.4200	-3.200%	3	417	-27.273%
2025-12-29	2.5000	2.5000	2.5000	2.5000	-3.475%	2	417	-29.600%
2025-12-23	2.5900	2.5900	2.5900	2.5900	-12.795%	15	415	-32.046%
2025-12-22	2.9700	2.9700	2.9700	2.9700	-11.343%	1	399	-40.741%
2025-12-18	3.3500	3.3500	3.3500	3.3500	-4.286%	2	399	-47.463%
2025-12-15	3.5000	3.5000	3.3800	3.5000	-12.500%	12	399	-49.714%
2025-12-12	4.0000	4.0000	4.0000	4.0000	+2.564%	1	399	-56.000%
2025-12-10	3.6000	3.9000	3.6000	3.9000	+25.806%	12	399	-54.872%
2025-12-09	3.1000	3.1000	3.1000	3.1000	-1.587%	1	407	-43.226%
2025-12-08	3.1500	3.1500	3.1500	3.1500	+1.613%	1	406	-44.127%
2025-12-04	3.1000	3.1000	3.1000	3.1000	+16.981%	3	406	-43.226%
2025-12-02	2.6500	2.6500	2.6500	2.6500	+29.902%	1	406	-33.585%
2025-12-01	2.0400	2.0400	2.0400	2.0400	-21.236%	1	406	-13.725%
2025-11-26	2.7300	2.7300	2.5900	2.5900	-0.766%	3	405	-32.046%
2025-11-25	2.6100	2.6100	2.6100	2.6100	-5.435%	1	405	-32.567%
2025-11-24	2.7000	2.7600	1.9000	2.7600	-8.000%	53	405	-36.232%
2025-11-21	3.0000	3.0000	3.0000	3.0000	0.000%	20	420	-41.333%
2025-11-20	3.0000	3.0000	3.0000	3.0000	-12.536%	10	420	-41.333%
2025-11-18	2.9500	3.4300	2.9500	3.4300	-2.000%	64	418	-48.688%
2025-11-17	4.0000	4.1200	3.5000	3.5000	-33.962%	120	362	-49.714%
2025-11-12	4.8000	5.3000	4.8000	5.3000	+0.952%	2	249	-66.792%
2025-11-11	5.2500	5.2500	5.2500	5.2500	+2.941%	1	248	-66.476%
2025-11-10	4.8000	5.1000	4.4600	5.1000	+6.250%	59	248	-65.490%
2025-11-07	5.0000	5.0000	4.8000	4.8000	-5.138%	16	231	-63.333%
2025-11-06	5.1500	5.4500	4.9000	5.0600	-25.588%	59	215	-65.217%
2025-11-05	5.6000	6.8000	5.5200	6.8000	+29.524%	86	193	-74.118%
2025-11-04	5.9000	5.9000	5.2500	5.2500	-16.667%	35	177	-66.476%
2025-11-03	7.0000	7.1000	6.1000	6.3000	-8.029%	72	100	-72.063%
2025-10-31	5.7000	6.8500	5.7000	6.8500	+26.617%	14	100	-74.307%
2025-10-30	5.4000	5.5000	5.4000	5.4100	-5.088%	32	86	-67.468%
2025-10-29	5.9500	6.2000	5.5500	5.7000	-4.202%	41	54	-69.123%
2025-10-28	5.6700	6.1000	5.6700	5.9500	0.000%	18	0	-70.420%