Dark

QCOM20270617C150
QCOM Jun 17 2027 150.00 Call (QCOM270617C00150000)
option OPRA

EOD

Sep 10, 2026

46.22+4.926%(+2.17)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	41.7000	46.5500	41.5400	46.2200	+4.926%	20	1,729	0.000%
2026-09-09	45.7900	45.7900	44.0000	44.0500	+3.283%	9	1,733	+4.926%
2026-09-08	43.8500	45.0000	42.2000	42.6500	+10.866%	39	1,728	+8.370%
2026-09-03	38.1800	38.5200	36.6000	38.4700	+2.151%	38	1,732	+20.146%
2026-09-02	37.6600	37.6600	37.6600	37.6600	-1.902%	1	1,755	+22.730%
2026-08-31	37.3700	38.3900	37.3700	38.3900	+10.570%	8	1,756	+20.396%
2026-08-28	34.0000	34.7200	34.0000	34.7200	-3.017%	2	1,758	+33.122%
2026-08-27	35.7100	36.0000	34.4500	35.8000	+3.170%	8	1,759	+29.106%
2026-08-26	33.3800	34.7000	33.3800	34.7000	+5.567%	501	1,759	+33.199%
2026-08-25	32.7800	33.0300	32.7500	32.8700	+2.399%	41	1,401	+40.615%
2026-08-24	31.4700	32.1000	31.4700	32.1000	-5.226%	30	1,402	+43.988%
2026-08-21	33.8700	33.8700	33.8700	33.8700	-6.125%	1	1,397	+36.463%
2026-08-20	36.3600	36.3600	36.0800	36.0800	+2.065%	20	1,396	+28.104%
2026-08-19	36.5000	36.5000	34.0000	35.3500	+5.775%	112	1,396	+30.750%
2026-08-18	32.6000	33.4200	32.4300	33.4200	-4.514%	270	1,407	+38.300%
2026-08-17	35.7500	35.7500	35.0000	35.0000	-8.136%	3	1,420	+32.057%
2026-08-14	37.6000	38.1000	37.6000	38.1000	-2.682%	5	1,421	+21.312%
2026-08-11	39.1500	39.1500	39.1500	39.1500	-1.011%	2	1,420	+18.059%
2026-08-10	43.5000	43.5000	39.5500	39.5500	-6.590%	4	1,420	+16.865%
2026-08-07	41.2500	42.7500	41.2500	42.3400	+12.337%	11	1,420	+9.164%
2026-08-06	36.0000	38.6000	36.0000	37.6900	+0.507%	38	1,426	+22.632%
2026-08-05	38.4500	38.4500	36.9500	37.5000	-7.544%	60	1,396	+23.253%
2026-08-04	35.3500	40.8000	35.3500	40.5600	+24.800%	155	1,339	+13.955%
2026-08-03	29.8500	32.5000	27.0000	32.5000	+5.691%	52	1,435	+42.215%
2026-07-31	30.9700	31.0900	30.1000	30.7500	-7.240%	20	1,423	+50.309%
2026-07-30	32.4800	33.2600	31.0000	33.1500	-12.763%	49	1,419	+39.427%
2026-07-29	40.0000	42.0000	38.0000	38.0000	-14.163%	7	1,387	+21.632%
2026-07-28	44.4500	44.4500	43.5500	44.2700	-13.417%	5	1,383	+4.405%
2026-07-23	51.4000	51.4000	51.1300	51.1300	-0.757%	2	1,386	-9.603%
2026-07-21	51.4100	51.5200	51.4100	51.5200	+8.807%	3	1,386	-10.287%
2026-07-17	47.2000	47.7700	47.2000	47.3500	-3.367%	3	1,385	-2.386%
2026-07-16	49.7800	49.7800	49.0000	49.0000	-11.552%	5	1,384	-5.673%
2026-07-15	57.1700	57.1700	55.4000	55.4000	-10.356%	11	1,386	-16.570%
2026-07-13	61.8000	61.8000	61.8000	61.8000	-4.923%	1	1,391	-25.210%
2026-07-10	65.0000	65.0000	65.0000	65.0000	-3.661%	1	1,390	-28.892%
2026-07-09	67.4700	67.4700	67.4700	67.4700	+13.873%	7	1,389	-31.495%
2026-07-07	61.0000	61.0000	59.2500	59.2500	-5.893%	3	1,382	-21.992%
2026-07-06	63.9000	63.9000	62.9600	62.9600	+13.852%	4	1,380	-26.588%
2026-07-02	55.0000	55.3000	55.0000	55.3000	-15.894%	2	1,377	-16.420%
2026-07-01	64.0900	65.7500	64.0900	65.7500	+5.622%	2	1,377	-29.703%
2026-06-30	62.2500	62.2500	62.2500	62.2500	-4.231%	1	1,375	-25.751%
2026-06-29	66.4600	66.4600	65.0000	65.0000	-1.216%	2	1,375	-28.892%
2026-06-26	80.9100	80.9100	65.8000	65.8000	-23.256%	29	1,375	-29.757%
2026-06-25	85.7400	85.7400	85.7400	85.7400	+14.549%	1	1,372	-46.093%
2026-06-24	70.0000	74.8500	70.0000	74.8500	-5.013%	2	1,371	-38.250%
2026-06-23	78.8000	78.8000	78.8000	78.8000	-21.631%	1	1,371	-41.345%
2026-06-18	95.7600	100.5500	94.7500	100.5500	+8.703%	19	1,384	-54.033%
2026-06-16	92.5000	92.5000	92.5000	92.5000	-1.857%	14	1,384	-50.032%
2026-06-15	96.7900	96.7900	94.2500	94.2500	+9.593%	4	1,375	-50.960%
2026-06-12	83.0200	86.0000	83.0200	86.0000	+10.868%	2	1,375	-46.256%
2026-06-11	75.7600	77.5700	73.1000	77.5700	+9.023%	6	1,375	-40.415%
2026-06-10	70.5100	71.1500	70.5100	71.1500	-7.621%	6	1,373	-35.039%
2026-06-09	85.7000	85.7000	77.0200	77.0200	-18.471%	4	1,374	-39.990%
2026-06-08	92.5000	94.4700	92.5000	94.4700	+0.265%	2	1,373	-51.074%
2026-06-05	94.5000	94.5000	94.2200	94.2200	-15.498%	5	1,374	-50.945%
2026-06-04	111.5500	111.5500	111.5000	111.5000	-0.446%	2	1,378	-58.547%
2026-06-03	112.0000	112.0000	112.0000	112.0000	-1.969%	1	1,378	-58.732%
2026-06-02	114.2500	114.2500	114.2500	114.2500	+15.404%	2	1,379	-59.545%
2026-06-01	104.3200	108.0000	99.0000	99.0000	-18.168%	5	1,381	-53.313%
2026-05-29	120.9800	120.9800	120.9800	120.9800	+20.980%	2	1,378	-61.795%
2026-05-27	108.0000	108.0000	97.1000	100.0000	-13.043%	8	1,378	-53.780%
2026-05-26	125.0000	125.0000	115.0000	115.0000	+7.981%	22	1,381	-59.809%
2026-05-22	99.4800	108.3800	99.3900	106.5000	+31.238%	9	1,380	-56.601%
2026-05-21	77.5000	81.1500	77.4500	81.1500	+16.261%	4	1,384	-43.044%
2026-05-19	66.4000	69.8000	66.4000	69.8000	-1.133%	3	1,384	-33.782%
2026-05-14	73.0000	73.0000	70.0000	70.6000	-13.374%	4	1,387	-34.533%
2026-05-13	81.5000	81.5000	81.5000	81.5000	+7.237%	1	1,387	-43.288%
2026-05-12	76.5000	76.5000	74.8500	76.0000	-29.302%	4	1,387	-39.184%
2026-05-11	100.0000	107.8100	100.0000	107.5000	+33.127%	14	1,387	-57.005%
2026-05-08	77.0000	89.5000	77.0000	80.7500	+16.691%	11	1,383	-42.762%
2026-05-07	58.7500	80.8000	58.7500	69.2000	+12.502%	7	1,387	-33.208%
2026-05-06	60.5400	61.5100	60.5400	61.5100	+16.166%	15	1,388	-24.858%
2026-05-05	38.6500	52.9500	38.6500	52.9500	+34.051%	7	1,382	-12.710%
2026-05-04	39.6800	39.6800	39.5000	39.5000	-15.688%	3	1,383	+17.013%
2026-05-01	44.7200	46.8500	41.5000	46.8500	-1.679%	10	1,377	-1.345%
2026-04-30	37.9100	51.6500	35.6100	47.6500	+53.710%	78	1,377	-3.001%
2026-04-29	29.5000	32.0000	28.4000	31.0000	+11.913%	78	1,419	+49.097%
2026-04-28	24.6900	28.1000	24.6900	27.7000	-1.773%	5	1,417	+66.859%
2026-04-27	35.4000	35.4000	26.8500	28.2000	+6.818%	73	1,414	+63.901%
2026-04-24	22.9500	27.1300	22.9500	26.4000	+64.589%	149	1,375	+75.076%
2026-04-23	17.2900	17.2900	15.9000	16.0400	-6.308%	12	1,317	+188.155%
2026-04-22	17.5600	17.5600	17.1200	17.1200	-4.304%	6	1,312	+169.977%
2026-04-21	18.0500	18.1600	17.8900	17.8900	-0.611%	46	1,296	+158.357%
2026-04-20	17.7500	18.0000	17.5000	18.0000	+3.508%	8	1,296	+156.778%
2026-04-17	17.3800	17.3900	17.3800	17.3900	+5.714%	2	1,298	+165.785%
2026-04-16	15.2000	16.8900	15.2000	16.4500	+3.199%	50	1,298	+180.973%
2026-04-15	15.6500	16.3000	15.6500	15.9400	+6.267%	6	1,304	+189.962%
2026-04-14	15.8800	15.8800	15.0000	15.0000	+4.530%	5	1,301	+208.133%
2026-04-13	13.4400	14.4900	13.4400	14.3500	-1.034%	4	1,296	+222.091%
2026-04-10	14.5000	14.5000	14.5000	14.5000	+10.687%	1	1,296	+218.759%
2026-04-09	13.1000	13.1000	13.1000	13.1000	-1.132%	1	1,296	+252.824%
2026-04-08	13.2500	13.6000	13.2500	13.2500	+13.345%	23	1,297	+248.830%
2026-04-07	12.3000	12.3000	11.3000	11.6900	-8.672%	5	1,295	+295.381%
2026-04-06	12.8000	12.8000	12.8000	12.8000	-1.765%	1	1,297	+261.094%
2026-04-02	13.0300	13.0300	13.0300	13.0300	-6.595%	1	1,296	+254.720%
2026-04-01	14.6600	14.6600	13.9500	13.9500	-2.787%	2	1,296	+231.326%
2026-03-31	14.1700	14.3500	13.9100	14.3500	-8.307%	18	1,294	+222.091%
2026-03-25	15.6500	15.6500	15.6500	15.6500	+10.601%	1	1,293	+195.335%
2026-03-24	14.1500	14.1500	14.1500	14.1500	-3.938%	1	1,292	+226.643%
2026-03-23	16.0000	16.0000	14.7300	14.7300	-3.092%	23	1,293	+213.781%
2026-03-20	15.6000	15.6000	15.2000	15.2000	-2.564%	3	1,271	+204.079%
2026-03-13	16.9000	16.9000	15.6000	15.6000	-3.704%	118	1,270	+196.282%
2026-03-12	16.7500	16.7500	15.9500	16.2000	-10.000%	30	1,350	+185.309%
2026-03-10	17.2500	18.0000	17.0500	18.0000	-2.014%	3	1,340	+156.778%
2026-03-09	18.1000	18.3800	18.1000	18.3700	-2.287%	102	1,338	+151.606%
2026-03-06	16.5000	18.8000	16.5000	18.8000	+1.897%	1,005	1,238	+145.851%
2026-03-05	19.0000	19.0000	18.4400	18.4500	-3.906%	7	233	+150.515%
2026-03-04	19.2000	19.2000	19.2000	19.2000	-3.566%	5	232	+140.729%
2026-02-23	21.1500	21.1500	19.9100	19.9100	-5.550%	11	232	+132.145%
2026-02-19	21.0800	21.0800	21.0800	21.0800	-6.311%	2	238	+119.260%
2026-02-18	22.3500	22.5000	22.3500	22.5000	-0.442%	45	238	+105.422%
2026-02-17	22.6000	22.6000	22.6000	22.6000	+7.619%	2	205	+104.513%
2026-02-13	20.5400	21.0000	20.3200	21.0000	+10.236%	5	203	+120.095%
2026-02-12	18.8000	19.0500	18.6300	19.0500	-4.750%	27	203	+142.625%
2026-02-11	20.2000	20.2000	20.0000	20.0000	+2.564%	2	214	+131.100%
2026-02-10	19.5000	19.5000	19.5000	19.5000	-2.256%	1	215	+137.026%
2026-02-09	19.0000	19.9500	19.0000	19.9500	+2.571%	3	215	+131.679%
2026-02-06	19.4500	19.4500	19.4500	19.4500	+8.056%	1	215	+137.635%
2026-02-05	18.5000	19.1400	17.7900	18.0000	-25.000%	17	214	+156.778%
2026-02-03	25.4900	25.4900	24.0000	24.0000	-15.789%	2	209	+92.583%
2026-01-30	29.0000	29.0000	28.5000	28.5000	+5.948%	3	208	+62.175%
2026-01-29	26.9000	26.9000	26.9000	26.9000	-5.115%	1	205	+71.822%
2026-01-28	28.3500	28.3500	28.3500	28.3500	-5.970%	5	204	+63.034%
2026-01-27	30.1500	30.1500	30.1500	30.1500	-4.286%	1	199	+53.300%
2026-01-23	31.4000	31.5000	31.4000	31.5000	-0.631%	2	200	+46.730%
2026-01-22	31.8000	31.8000	31.7000	31.7000	+3.934%	2	200	+45.804%
2026-01-20	30.8800	30.8800	30.5000	30.5000	-9.280%	10	200	+51.541%
2026-01-16	33.6200	33.6200	33.6200	33.6200	-5.562%	1	191	+37.478%
2026-01-14	36.6300	36.6300	35.6000	35.6000	-14.444%	5	191	+29.831%
2026-01-12	42.0000	42.0000	41.6100	41.6100	-7.533%	6	190	+11.079%
2026-01-09	45.0000	45.0000	45.0000	45.0000	-10.162%	2	189	+2.711%
2026-01-08	50.2500	50.2500	50.0900	50.0900	+8.350%	2	187	-7.726%
2026-01-07	46.2300	46.2300	46.2300	46.2300	-11.943%	1	187	-0.022%
2026-01-06	52.5000	52.5000	52.5000	52.5000	+16.408%	4	186	-11.962%
2025-12-19	45.1000	45.1000	45.1000	45.1000	+0.782%	1	183	+2.483%
2025-12-17	44.7500	44.7500	44.7500	44.7500	-5.789%	1	184	+3.285%
2025-12-15	47.5000	47.5000	47.5000	47.5000	-0.731%	15	183	-2.695%
2025-12-11	47.8500	47.8500	47.8500	47.8500	-1.745%	5	198	-3.406%
2025-12-10	48.5000	48.7000	48.5000	48.7000	+10.181%	11	193	-5.092%
2025-12-04	44.2000	44.2000	44.2000	44.2000	+17.867%	1	184	+4.570%
2025-11-20	38.0000	38.0000	37.5000	37.5000	+0.644%	2	184	+23.253%
2025-11-18	37.2600	37.2600	37.2600	37.2600	-17.930%	1	183	+24.047%
2025-11-14	45.4000	45.4000	45.4000	45.4000	-3.404%	1	183	+1.806%
2025-11-11	47.0000	47.0000	47.0000	47.0000	+4.444%	1	185	-1.660%
2025-11-04	45.0000	45.0000	45.0000	45.0000	-5.263%	1	185	+2.711%
2025-10-30	47.5000	47.5000	47.5000	47.5000	-7.208%	1	186	-2.695%
2025-10-29	51.3000	51.3000	51.1900	51.1900	-0.602%	2	187	-9.709%
2025-10-28	51.0000	51.5000	51.0000	51.5000	-12.430%	3	187	-10.252%
2025-10-27	50.0000	71.0000	50.0000	58.8100	+37.728%	68	154	-21.408%
2025-10-24	42.7000	42.7000	42.7000	42.7000	+1.667%	2	154	+8.244%
2025-10-23	42.0000	42.0000	42.0000	42.0000	+7.692%	1	154	+10.048%
2025-10-22	39.0000	39.0000	39.0000	39.0000	-2.500%	1	154	+18.513%
2025-10-21	40.0000	40.0000	40.0000	40.0000	+8.548%	1	153	+15.550%
2025-10-16	36.8500	36.8500	36.8500	36.8500	+2.078%	1	154	+25.427%
2025-10-13	36.0000	36.1000	36.0000	36.1000	-4.573%	5	155	+28.033%
2025-10-09	37.8300	37.8300	37.8300	37.8300	-14.508%	1	155	+22.178%
2025-09-24	44.2500	44.2500	44.2500	44.2500	+9.801%	1	154	+4.452%
2025-09-23	39.3600	40.3000	39.3600	40.3000	-0.124%	2	155	+14.690%
2025-09-22	40.3500	40.3500	40.3500	40.3500	+8.877%	15	157	+14.548%
2025-09-17	36.7000	37.0600	36.6800	37.0600	+0.981%	22	172	+24.717%
2025-09-16	36.1000	36.7000	36.1000	36.7000	+8.580%	69	173	+25.940%
2025-09-15	33.8000	33.8000	33.8000	33.8000	-1.025%	1	234	+36.746%
2025-09-11	33.2000	34.1500	33.2000	34.1500	+5.891%	2	235	+35.344%
2025-09-10	31.4700	32.2500	31.4700	32.2500	-0.769%	31	234	+43.318%
2025-09-05	33.5500	34.4100	32.5000	32.5000	+9.797%	6	220	+42.215%
2025-09-04	29.6000	29.6000	29.6000	29.6000	-1.824%	1	220	+56.149%
2025-09-03	30.1500	30.8000	30.1500	30.1500	-4.739%	70	220	+53.300%
2025-09-02	31.1600	31.6500	31.1600	31.6500	-5.804%	3	229	+46.035%
2025-08-29	33.6500	33.6500	33.6000	33.6000	+0.599%	2	227	+37.560%
2025-08-28	33.3000	33.4000	33.3000	33.4000	+1.520%	3	227	+38.383%
2025-08-27	32.9000	32.9000	32.9000	32.9000	+0.612%	1	227	+40.486%
2025-08-26	33.1000	33.1000	32.7000	32.7000	-1.506%	3	227	+41.346%
2025-08-22	32.4900	33.6000	32.0200	33.2000	+10.080%	73	227	+39.217%
2025-08-20	29.4000	30.1600	29.4000	30.1600	-2.078%	2	208	+53.249%
2025-08-19	32.3700	32.3700	30.8000	30.8000	-3.750%	2	207	+50.065%
2025-08-15	31.7000	32.0000	31.7000	32.0000	+0.282%	2	207	+44.438%
2025-08-14	30.0000	31.9400	30.0000	31.9100	+3.941%	14	205	+44.845%
2025-08-13	29.2500	30.7000	29.2500	30.7000	+8.366%	14	205	+50.554%
2025-08-12	26.3500	28.3300	26.3500	28.3300	+9.594%	23	210	+63.149%
2025-08-11	25.5000	27.7500	25.5000	25.8500	+3.400%	16	199	+78.801%
2025-08-08	24.7000	25.0000	24.7000	25.0000	+4.603%	12	209	+84.880%
2025-08-07	24.9000	24.9000	23.6000	23.9000	-0.582%	11	209	+93.389%
2025-08-06	24.0000	24.1500	23.5500	24.0400	-1.475%	8	202	+92.263%
2025-08-05	24.4000	24.4000	24.4000	24.4000	-2.400%	1	199	+89.426%
2025-08-04	26.9000	26.9000	25.0000	25.0000	-4.215%	22	198	+84.880%
2025-08-01	25.4300	26.1000	24.9000	26.1000	+0.385%	14	176	+77.088%
2025-07-31	31.6000	31.6000	25.1000	26.0000	-24.528%	151	167	+77.769%
2025-07-30	35.2000	35.2000	34.4500	34.4500	-6.640%	4	49	+34.165%
2025-07-29	36.1300	36.9000	36.1300	36.9000	+3.944%	4	46	+25.257%
2025-07-28	35.2500	36.1300	35.2500	35.5000	+2.217%	8	46	+30.197%
2025-07-25	34.3500	34.7300	33.7800	34.7300	+1.106%	5	44	+33.084%
2025-07-24	34.5000	34.5000	34.3500	34.3500	+11.526%	2	40	+34.556%
2025-07-17	31.3900	31.3900	30.8000	30.8000	0.000%	62	40	+50.065%