Dark

QCOM20270617C155
QCOM Jun 17 2027 155.00 Call (QCOM270617C00155000)
option OPRA

EOD

Sep 10, 2026

43.35+5.526%(+2.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	45.0000	45.0000	43.3500	43.3500	+5.526%	2	429	0.000%
2026-09-09	40.8000	41.0800	40.8000	41.0800	+0.195%	2	430	+5.526%
2026-09-08	41.0000	41.0000	41.0000	41.0000	+16.016%	1	429	+5.732%
2026-09-04	35.3400	35.3400	35.3400	35.3400	+10.784%	2	429	+22.666%
2026-08-28	32.0700	32.0700	31.9000	31.9000	-1.422%	5	429	+35.893%
2026-08-26	31.0800	32.3600	31.0800	32.3600	+5.821%	6	429	+33.962%
2026-08-25	30.6000	30.6000	30.5800	30.5800	+5.777%	5	425	+41.759%
2026-08-24	29.4000	29.6000	28.9100	28.9100	-13.907%	3	429	+49.948%
2026-08-20	33.7400	33.9800	33.5800	33.5800	+1.758%	40	429	+29.095%
2026-08-19	33.3700	33.3700	32.1000	33.0000	+4.862%	100	430	+31.364%
2026-08-18	30.4300	31.4700	29.8000	31.4700	-6.893%	274	439	+37.750%
2026-08-17	33.9100	33.9100	33.8000	33.8000	-1.170%	17	414	+28.254%
2026-08-12	34.2000	34.2000	34.2000	34.2000	-1.013%	12	403	+26.754%
2026-08-11	34.5500	34.5500	34.5500	34.5500	-11.975%	1	403	+25.470%
2026-08-10	39.2500	39.2500	39.2500	39.2500	+1.316%	16	403	+10.446%
2026-08-07	38.7400	38.7400	38.7400	38.7400	+6.253%	1	406	+11.900%
2026-08-06	36.3500	36.8500	36.1000	36.4600	+2.994%	4	406	+18.897%
2026-08-05	35.0000	35.4000	35.0000	35.4000	-9.231%	15	406	+22.458%
2026-08-04	36.2000	39.8000	36.2000	39.0000	+28.713%	7	419	+11.154%
2026-08-03	28.8700	30.3000	28.6900	30.3000	+6.503%	22	419	+43.069%
2026-07-31	29.0000	30.0900	28.4500	28.4500	-7.510%	3	419	+52.373%
2026-07-30	29.8600	31.9500	29.8600	30.7600	-12.114%	11	418	+40.930%
2026-07-29	38.9400	38.9400	35.0000	35.0000	-12.935%	3	414	+23.857%
2026-07-28	40.2000	40.2000	40.2000	40.2000	-9.459%	1	414	+7.836%
2026-07-24	44.4000	44.4000	44.4000	44.4000	-4.413%	2	413	-2.365%
2026-07-17	46.4500	46.4500	46.4500	46.4500	-3.229%	16	413	-6.674%
2026-07-16	48.5000	48.5000	48.0000	48.0000	-9.791%	6	397	-9.688%
2026-07-15	55.7000	55.7000	53.2100	53.2100	-1.627%	5	397	-18.530%
2026-07-14	54.1500	54.1500	54.0900	54.0900	-12.049%	2	400	-19.856%
2026-07-13	61.5000	61.5000	61.5000	61.5000	-0.806%	2	401	-29.512%
2026-07-10	62.0000	62.0000	62.0000	62.0000	+3.161%	1	401	-30.081%
2026-07-08	59.5500	60.1000	59.0000	60.1000	+4.159%	4	402	-27.870%
2026-07-07	56.7700	57.7000	56.7700	57.7000	-1.452%	10	402	-24.870%
2026-07-02	58.5500	58.5500	58.5500	58.5500	-9.617%	1	410	-25.961%
2026-06-30	64.7800	64.7800	64.7800	64.7800	+1.330%	1	410	-33.081%
2026-06-26	63.9300	63.9300	63.9300	63.9300	-16.758%	1	410	-32.191%
2026-06-25	78.3700	79.2700	76.5700	76.8000	-21.352%	307	409	-43.555%
2026-06-22	97.5700	98.3000	97.5700	97.6500	+0.504%	6	175	-55.607%
2026-06-16	97.1600	97.1600	97.1600	97.1600	+6.383%	1	176	-55.383%
2026-06-15	92.3500	92.4500	91.3300	91.3300	+20.013%	3	177	-52.535%
2026-06-11	76.1000	76.1000	76.1000	76.1000	+8.870%	1	177	-43.035%
2026-06-10	68.7800	69.9000	68.7800	69.9000	-23.707%	4	177	-37.983%
2026-06-08	91.3000	91.6200	91.3000	91.6200	-6.031%	3	177	-52.685%
2026-06-01	100.6500	100.6500	97.5000	97.5000	-3.033%	4	178	-55.538%
2026-05-27	100.5500	100.5500	100.5500	100.5500	-3.595%	1	180	-56.887%
2026-05-22	104.3000	104.3000	104.3000	104.3000	+47.692%	1	180	-58.437%
2026-05-20	70.6200	70.6200	70.6200	70.6200	+10.103%	1	180	-38.615%
2026-05-19	64.1400	64.1400	64.1400	64.1400	-9.662%	1	179	-32.413%
2026-05-18	66.1800	71.0000	66.1800	71.0000	+5.875%	3	179	-38.944%
2026-05-15	67.0600	67.0600	67.0600	67.0600	-8.263%	1	179	-35.356%
2026-05-14	73.1000	73.1000	73.1000	73.1000	-1.694%	2	179	-40.698%
2026-05-13	74.3600	74.3600	74.3600	74.3600	-2.222%	1	179	-41.703%
2026-05-12	90.9900	90.9900	76.0500	76.0500	-22.948%	5	179	-42.998%
2026-05-11	98.7000	98.7000	98.7000	98.7000	+22.002%	1	179	-56.079%
2026-05-08	81.4000	81.4000	80.9000	80.9000	+24.232%	2	175	-46.415%
2026-05-07	71.5200	77.0000	65.1200	65.1200	+11.756%	12	175	-33.431%
2026-05-06	58.0000	58.2700	57.5000	58.2700	+16.938%	7	167	-25.605%
2026-05-05	50.3500	50.3500	49.8300	49.8300	+36.521%	11	173	-13.004%
2026-05-04	36.9000	36.9000	36.3200	36.5000	-12.929%	4	173	+18.767%
2026-05-01	38.7900	41.9200	38.5400	41.9200	-4.073%	9	173	+3.411%
2026-04-30	40.0000	50.0000	40.0000	43.7000	+49.147%	50	173	-0.801%
2026-04-29	26.7500	29.4500	26.7500	29.3000	+13.522%	15	178	+47.952%
2026-04-28	27.1000	27.1000	25.8100	25.8100	+0.624%	20	167	+67.958%
2026-04-27	28.9100	28.9100	25.0000	25.6500	+4.226%	7	147	+69.006%
2026-04-24	23.0000	24.6100	23.0000	24.6100	+61.801%	2	145	+76.148%
2026-04-23	15.2100	15.2100	15.2100	15.2100	-1.362%	1	143	+185.010%
2026-04-22	15.6800	15.6800	15.4200	15.4200	-3.625%	2	143	+181.128%
2026-04-20	16.0000	16.0000	16.0000	16.0000	+3.560%	1	143	+170.938%
2026-04-17	15.4500	15.4500	15.4500	15.4500	+1.311%	1	142	+180.583%
2026-04-16	15.2500	15.2500	15.2500	15.2500	+6.643%	1	141	+184.262%
2026-04-15	14.3000	14.3000	14.3000	14.3000	+8.994%	5	140	+203.147%
2026-04-14	13.1200	13.1200	13.1200	13.1200	+8.251%	1	140	+230.412%
2026-04-08	12.2600	12.2600	12.1200	12.1200	-5.164%	2	141	+257.673%
2026-03-30	13.2700	13.2700	12.7800	12.7800	-8.714%	5	140	+239.202%
2026-03-26	13.0400	14.0000	13.0400	14.0000	+7.775%	20	143	+209.643%
2026-03-24	12.9000	13.0100	12.8700	12.9900	-6.882%	64	126	+233.718%
2026-03-13	14.3800	14.3800	13.9500	13.9500	-14.939%	7	110	+210.753%
2026-03-10	16.4000	16.4000	16.4000	16.4000	-5.639%	1	109	+164.329%
2026-03-09	16.4000	17.3800	16.4000	17.3800	+6.300%	2	110	+149.425%
2026-03-06	16.3500	16.3500	16.3500	16.3500	-6.571%	2	111	+165.138%
2026-03-05	17.5000	17.5000	17.5000	17.5000	+4.167%	19	111	+147.714%
2026-03-04	16.8000	16.8000	16.8000	16.8000	-1.639%	5	111	+158.036%
2026-03-02	17.0800	17.0800	17.0800	17.0800	-17.248%	5	113	+153.806%
2026-02-25	20.6400	20.6400	20.6400	20.6400	-2.411%	2	111	+110.029%
2026-02-24	21.1500	21.1500	21.1500	21.1500	+11.786%	1	111	+104.965%
2026-02-13	19.3000	19.4500	18.6000	18.9200	+5.698%	112	111	+129.123%
2026-02-12	17.9000	17.9000	17.9000	17.9000	-1.648%	1	111	+142.179%
2026-02-11	18.2500	18.2500	18.0500	18.2000	+6.122%	5	111	+138.187%
2026-02-06	17.1500	17.1500	17.1500	17.1500	+3.939%	1	112	+152.770%
2026-02-05	18.0800	18.0800	16.5000	16.5000	-31.078%	2	112	+162.727%
2026-02-03	23.9400	23.9400	23.9400	23.9400	-7.029%	4	111	+81.078%
2026-01-30	25.7500	25.7500	25.7500	25.7500	-5.331%	1	114	+68.350%
2026-01-28	26.8200	27.2000	26.8200	27.2000	-2.158%	2	114	+59.375%
2026-01-26	28.1300	28.1400	27.8000	27.8000	-4.303%	3	113	+55.935%
2026-01-23	29.0500	29.0500	29.0500	29.0500	-1.525%	1	110	+49.225%
2026-01-22	29.5000	29.5000	29.5000	29.5000	+1.444%	5	109	+46.949%
2026-01-21	29.3000	29.3000	28.6100	29.0800	+7.704%	6	104	+49.072%
2026-01-20	27.0000	27.0000	27.0000	27.0000	-15.625%	1	100	+60.556%
2026-01-15	32.0000	32.0000	32.0000	32.0000	-8.858%	1	99	+35.469%
2026-01-13	35.6000	35.6000	35.1100	35.1100	-6.123%	2	98	+23.469%
2026-01-12	38.5000	38.5000	37.4000	37.4000	-16.889%	9	96	+15.909%
2026-01-09	45.0000	45.0000	45.0000	45.0000	+8.959%	3	93	-3.667%
2025-12-26	41.3500	41.3500	41.3000	41.3000	+0.170%	2	90	+4.964%
2025-12-23	41.2300	41.2300	41.2300	41.2300	-12.277%	3	91	+5.142%
2025-12-10	47.0000	47.0000	47.0000	47.0000	+9.049%	1	88	-7.766%
2025-12-05	43.1000	43.1000	43.1000	43.1000	+10.230%	1	88	+0.580%
2025-12-02	39.1000	39.1000	39.1000	39.1000	+11.714%	1	89	+10.870%
2025-11-21	35.0000	35.0000	35.0000	35.0000	-7.162%	2	88	+23.857%
2025-11-19	37.5000	37.7000	37.5000	37.7000	-18.575%	3	90	+14.987%
2025-11-04	46.3000	46.3000	46.3000	46.3000	-4.141%	1	87	-6.371%
2025-10-29	48.7000	48.7000	48.3000	48.3000	-13.596%	2	87	-10.248%
2025-10-27	48.9100	63.0000	48.9100	55.9000	+45.195%	60	60	-22.451%
2025-10-24	38.5000	38.5000	38.5000	38.5000	+10.000%	2	60	+12.597%
2025-09-30	35.0000	35.0000	35.0000	35.0000	-13.580%	1	58	+23.857%
2025-09-24	40.5000	40.5000	40.5000	40.5000	+14.245%	5	57	+7.037%
2025-09-18	35.4500	35.4500	35.4500	35.4500	+3.594%	1	62	+22.285%
2025-09-16	34.2900	34.2900	34.2200	34.2200	+10.924%	2	62	+26.680%
2025-09-12	30.8500	30.8500	30.8500	30.8500	-0.484%	1	62	+40.519%
2025-09-11	31.0000	31.0000	31.0000	31.0000	+6.897%	2	63	+39.839%
2025-09-10	28.7500	29.0000	28.6000	29.0000	-3.333%	50	63	+49.483%
2025-09-08	30.0000	30.0000	30.0000	30.0000	-1.478%	2	27	+44.500%
2025-08-28	30.1000	30.5000	30.1000	30.4500	+0.794%	7	27	+42.365%
2025-08-27	30.2100	30.2100	30.2100	30.2100	-0.066%	1	28	+43.496%
2025-08-26	30.2300	30.2300	30.2300	30.2300	+6.820%	1	27	+43.401%
2025-08-22	28.3000	28.3000	28.3000	28.3000	+5.009%	1	27	+53.180%
2025-08-20	26.9500	26.9500	26.9500	26.9500	-10.614%	1	27	+60.853%
2025-08-18	30.1500	30.1500	30.1500	30.1500	+3.787%	1	27	+43.781%
2025-08-15	28.7500	29.0500	28.7500	29.0500	+0.172%	4	27	+49.225%
2025-08-14	28.7300	29.2500	28.7300	29.0000	+3.571%	4	30	+49.483%
2025-08-13	27.2500	28.0000	27.2500	28.0000	+9.718%	7	30	+54.821%
2025-08-12	26.2500	26.2500	25.5200	25.5200	+12.671%	5	30	+69.867%
2025-08-08	22.6500	22.6500	22.6500	22.6500	+3.661%	1	27	+91.391%
2025-08-07	21.8500	21.8500	21.8500	21.8500	-0.137%	2	27	+98.398%
2025-08-06	21.8800	21.8800	21.8800	21.8800	-4.035%	1	27	+98.126%
2025-08-04	22.8000	22.8000	22.8000	22.8000	-3.757%	2	27	+90.132%
2025-07-31	27.0000	27.0000	23.6900	23.6900	-25.969%	11	27	+82.989%
2025-07-30	32.0000	32.0000	32.0000	32.0000	+1.266%	5	16	+35.469%
2025-07-24	31.0700	32.7000	31.0700	31.6000	+0.127%	4	11	+37.184%
2025-07-22	31.5600	31.5600	31.5600	31.5600	+6.983%	1	8	+37.357%
2025-07-18	29.0000	29.5000	29.0000	29.5000	+1.724%	6	7	+46.949%
2025-07-17	28.4700	29.0000	28.4700	29.0000	0.000%	3	0	+49.483%