Dark

QCOM20270617C160
QCOM Jun 17 2027 160.00 Call (QCOM270617C00160000)
option OPRA

EOD

Jul 27, 2026

40.00-1.112%(-0.45)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	43.4100	43.4100	40.0000	40.0000	-1.112%	19	748	0.000%
2026-07-24	41.5000	41.5000	40.4500	40.4500	-17.026%	10	755	-1.112%
2026-07-22	48.7500	48.7500	48.7500	48.7500	+16.071%	4	754	-17.949%
2026-07-17	42.8500	42.8500	42.0000	42.0000	-5.724%	4	750	-4.762%
2026-07-16	47.5000	47.5000	44.5500	44.5500	-13.073%	38	750	-10.213%
2026-07-14	52.6100	52.6100	51.2500	51.2500	-7.038%	6	749	-21.951%
2026-07-13	55.1300	55.1300	55.1300	55.1300	-14.527%	3	749	-27.444%
2026-07-09	64.5000	64.5000	64.5000	64.5000	+12.369%	3	752	-37.984%
2026-07-08	57.3000	57.4000	57.1000	57.4000	+1.719%	12	752	-30.314%
2026-07-07	54.4000	56.4300	54.4000	56.4300	+8.519%	3	757	-29.116%
2026-07-02	53.0000	53.4200	52.0000	52.0000	-11.715%	6	756	-23.077%
2026-07-01	58.9000	58.9000	58.9000	58.9000	+2.346%	1	756	-32.088%
2026-06-30	58.6000	59.0000	57.5500	57.5500	-3.294%	12	757	-30.495%
2026-06-29	62.6000	62.6000	59.5100	59.5100	-3.236%	2	759	-32.784%
2026-06-26	75.2500	75.2500	61.5000	61.5000	-17.283%	2	760	-34.959%
2026-06-25	75.7900	75.7900	74.3500	74.3500	+7.365%	6	759	-46.200%
2026-06-24	69.2500	69.2500	69.2500	69.2500	-5.782%	1	756	-42.238%
2026-06-23	73.5000	73.5000	73.5000	73.5000	-22.386%	1	757	-45.578%
2026-06-22	94.6300	94.7000	94.6300	94.7000	+1.609%	2	757	-57.761%
2026-06-18	93.2000	93.2000	93.2000	93.2000	+14.160%	1	755	-57.082%
2026-06-17	81.6400	81.6400	81.6400	81.6400	-10.922%	2	755	-51.004%
2026-06-16	96.3100	96.3100	91.6500	91.6500	+2.747%	2	755	-56.356%
2026-06-15	89.5500	89.7500	89.2000	89.2000	+8.780%	4	753	-55.157%
2026-06-12	82.0000	82.0000	82.0000	82.0000	+20.588%	2	753	-51.220%
2026-06-10	68.0000	68.0000	68.0000	68.0000	-8.479%	1	753	-41.176%
2026-06-09	71.0800	74.3000	71.0800	74.3000	-13.028%	2	753	-46.164%
2026-06-08	87.7700	87.7700	85.4300	85.4300	-2.920%	4	752	-53.178%
2026-06-05	88.4400	88.4400	87.9200	88.0000	-10.423%	7	755	-54.545%
2026-06-01	98.2400	98.2400	98.2400	98.2400	-18.133%	1	753	-59.283%
2026-05-29	120.0000	120.0000	120.0000	120.0000	+8.460%	1	753	-66.667%
2026-05-28	98.9500	110.6400	98.9500	110.6400	+15.902%	6	753	-63.847%
2026-05-27	107.0000	107.3000	90.1000	95.4600	-16.592%	20	753	-58.098%
2026-05-26	114.4500	114.4500	114.4500	114.4500	+14.336%	4	766	-65.050%
2026-05-22	101.0000	101.0000	100.1000	100.1000	+52.824%	3	766	-60.040%
2026-05-19	60.0000	65.5000	58.0000	65.5000	+3.820%	17	766	-38.931%
2026-05-14	66.0000	66.0000	63.0900	63.0900	-17.237%	2	761	-36.599%
2026-05-13	75.0000	76.6000	75.0000	76.2300	+8.760%	5	761	-47.527%
2026-05-12	87.2500	87.2500	65.6400	70.0900	-25.602%	36	761	-42.931%
2026-05-11	95.9800	99.5000	94.2100	94.2100	+25.613%	4	761	-57.542%
2026-05-08	73.8200	76.9000	73.3900	75.0000	+23.153%	25	764	-46.667%
2026-05-07	51.5000	80.0500	51.5000	60.9000	+12.465%	13	765	-34.319%
2026-05-06	56.7300	56.7300	54.1500	54.1500	+15.458%	7	765	-26.131%
2026-05-05	34.1200	47.6000	34.1200	46.9000	+17.250%	15	763	-14.712%
2026-05-01	38.3900	40.0000	36.1300	40.0000	-5.281%	5	772	0.000%
2026-04-30	30.9000	45.0000	30.7000	42.2300	+56.698%	74	772	-5.281%
2026-04-29	25.7900	27.8800	25.7500	26.9500	+16.415%	129	789	+48.423%
2026-04-28	23.8200	23.8200	23.1500	23.1500	-3.057%	502	896	+72.786%
2026-04-27	29.5700	29.5700	22.4500	23.8800	+6.607%	137	469	+67.504%
2026-04-24	21.2000	23.0000	20.5100	22.4000	+58.865%	59	430	+78.571%
2026-04-22	14.0500	14.1100	14.0500	14.1000	-5.369%	4	405	+183.688%
2026-04-21	14.4900	14.9000	14.4900	14.9000	+4.561%	4	405	+168.456%
2026-04-17	14.2500	14.2500	14.2500	14.2500	+7.547%	1	405	+180.702%
2026-04-16	13.2500	13.2500	13.2500	13.2500	+3.678%	1	405	+201.887%
2026-04-15	12.7800	12.7800	12.7800	12.7800	+4.072%	2	404	+212.989%
2026-04-14	12.2800	12.2800	12.2800	12.2800	+36.444%	1	402	+225.733%
2026-04-07	9.0500	9.0500	9.0000	9.0000	-17.355%	3	402	+344.444%
2026-03-31	10.9300	10.9300	10.6700	10.8900	-6.121%	102	401	+267.309%
2026-03-30	11.6000	11.6000	11.6000	11.6000	+3.111%	1	435	+244.828%
2026-03-25	11.2500	11.2500	11.2500	11.2500	-1.918%	1	435	+255.556%
2026-03-24	11.4300	11.6700	11.2500	11.4700	-10.739%	128	435	+248.736%
2026-03-20	12.8500	12.8500	12.8500	12.8500	+6.023%	1	323	+211.284%
2026-03-16	12.2500	12.2500	12.1200	12.1200	-15.245%	26	323	+230.033%
2026-03-10	13.7000	14.3000	13.7000	14.3000	-7.143%	4	317	+179.720%
2026-03-09	15.4700	15.4700	15.4000	15.4000	-2.839%	4	317	+159.740%
2026-03-04	15.8900	15.8900	15.8500	15.8500	+2.855%	72	313	+152.366%
2026-03-03	15.4100	15.4100	15.4100	15.4100	-9.353%	1	312	+159.572%
2026-03-02	16.0000	17.0000	16.0000	17.0000	-10.526%	7	311	+135.294%
2026-02-24	19.0000	19.0000	19.0000	19.0000	+5.673%	1	310	+110.526%
2026-02-23	17.9800	17.9800	17.9800	17.9800	+6.454%	1	309	+122.469%
2026-02-19	17.1000	17.1000	16.8900	16.8900	-4.738%	6	310	+136.827%
2026-02-17	18.0000	18.1400	17.5500	17.7300	+8.773%	106	307	+125.606%
2026-02-12	16.3000	16.3000	16.3000	16.3000	-5.780%	1	270	+145.399%
2026-02-11	16.7000	17.3000	16.5000	17.3000	+8.396%	6	270	+131.214%
2026-02-10	15.9600	15.9600	15.9600	15.9600	+0.694%	2	265	+150.627%
2026-02-09	15.8500	15.8500	15.8500	15.8500	+1.929%	18	265	+152.366%
2026-02-06	14.1600	16.2500	14.1600	15.5500	-5.529%	27	247	+157.235%
2026-02-05	16.4600	16.4600	16.4600	16.4600	-33.089%	2	225	+143.013%
2026-02-02	24.6000	24.6000	24.6000	24.6000	+1.068%	1	226	+62.602%
2026-01-30	24.3500	24.3500	24.3400	24.3400	+1.417%	2	227	+64.339%
2026-01-29	23.8300	24.0000	23.8300	24.0000	-1.437%	5	225	+66.667%
2026-01-28	24.2600	24.3500	24.2600	24.3500	-0.287%	7	225	+64.271%
2026-01-27	25.6500	25.6500	24.4200	24.4200	-6.005%	3	231	+63.800%
2026-01-20	26.1500	26.1500	25.3200	25.9800	-9.477%	7	229	+53.965%
2026-01-16	28.6900	28.7400	28.6900	28.7000	-2.712%	3	221	+39.373%
2026-01-15	30.4000	30.4000	29.5000	29.5000	-3.595%	4	221	+35.593%
2026-01-14	31.0500	31.0500	30.6000	30.6000	-12.945%	3	221	+30.719%
2026-01-12	36.8900	37.0100	35.1500	35.1500	-19.565%	9	218	+13.798%
2026-01-08	43.4000	43.7000	43.4000	43.7000	+0.807%	3	221	-8.467%
2026-01-07	43.3500	43.3500	43.3500	43.3500	+11.012%	1	219	-7.728%
2026-01-05	39.0500	39.0500	39.0500	39.0500	+1.297%	2	220	+2.433%
2025-12-26	38.5500	38.5500	38.5500	38.5500	-3.383%	5	221	+3.761%
2025-12-23	39.9000	39.9000	39.9000	39.9000	+3.502%	1	221	+0.251%
2025-12-22	38.5000	38.5500	38.5000	38.5500	+0.130%	2	221	+3.761%
2025-12-17	39.2000	39.2000	38.5000	38.5000	-10.880%	3	222	+3.896%
2025-12-10	43.2000	43.2000	43.2000	43.2000	+6.667%	1	222	-7.407%
2025-12-05	40.5000	40.5000	40.5000	40.5000	+9.459%	1	221	-1.235%
2025-12-02	37.0000	37.0000	37.0000	37.0000	+12.805%	1	220	+8.108%
2025-11-26	32.8000	32.8000	32.8000	32.8000	-9.989%	1	220	+21.951%
2025-11-20	36.4400	36.4400	36.4400	36.4400	+11.199%	5	220	+9.769%
2025-11-18	32.7700	32.7700	32.7700	32.7700	-25.523%	1	215	+22.063%
2025-11-13	44.0000	44.0000	44.0000	44.0000	+13.402%	5	215	-9.091%
2025-11-06	42.0000	42.0000	38.3500	38.8000	-15.284%	15	220	+3.093%
2025-10-29	47.3000	47.3000	45.8000	45.8000	+0.903%	5	227	-12.664%
2025-10-28	45.7500	46.5000	44.9100	45.3900	-10.208%	10	231	-11.875%
2025-10-27	42.5000	62.0000	42.5000	50.5500	+41.399%	77	249	-20.870%
2025-10-22	35.7500	35.7500	35.7500	35.7500	+5.613%	5	249	+11.888%
2025-10-20	32.5500	33.8500	32.5500	33.8500	+7.086%	6	254	+18.168%
2025-10-17	32.0000	32.0000	31.6100	31.6100	-4.212%	37	250	+26.542%
2025-10-16	33.0000	33.0000	33.0000	33.0000	+3.125%	1	235	+21.212%
2025-10-15	31.6500	32.0000	31.6500	32.0000	-0.683%	6	236	+25.000%
2025-10-14	32.2200	32.2200	32.2200	32.2200	+19.333%	5	240	+24.146%
2025-10-10	30.0000	30.0000	27.0000	27.0000	-15.888%	17	235	+48.148%
2025-10-09	32.1000	32.1000	32.1000	32.1000	-5.699%	1	222	+24.611%
2025-10-08	33.8900	34.5500	33.8900	34.0400	+4.257%	34	222	+17.509%
2025-10-07	32.6500	32.6500	32.6500	32.6500	-0.790%	1	198	+22.511%
2025-09-29	32.9100	32.9100	32.9100	32.9100	-8.073%	2	197	+21.544%
2025-09-26	35.8000	35.8000	35.8000	35.8000	-2.239%	4	199	+11.732%
2025-09-25	36.0800	36.6200	36.0800	36.6200	-6.103%	4	195	+9.230%
2025-09-24	38.7900	39.0000	38.7900	39.0000	+12.554%	11	197	+2.564%
2025-09-23	35.0000	35.0000	34.3300	34.6500	-1.141%	5	198	+15.440%
2025-09-22	35.0500	35.0500	35.0500	35.0500	+5.572%	1	202	+14.123%
2025-09-19	33.2000	33.2000	33.2000	33.2000	-0.300%	1	202	+20.482%
2025-09-18	33.4000	33.4000	33.3000	33.3000	+4.553%	2	203	+20.120%
2025-09-17	31.8500	31.8500	31.8500	31.8500	+5.012%	1	205	+25.589%
2025-09-16	30.4000	30.6000	30.3300	30.3300	+3.233%	4	205	+31.883%
2025-09-15	28.4500	29.3800	28.4500	29.3800	+0.513%	3	207	+36.147%
2025-09-12	27.8000	29.2300	27.8000	29.2300	+1.670%	21	208	+36.846%
2025-09-11	28.4000	28.9400	28.4000	28.7500	+9.357%	26	188	+39.130%
2025-09-10	27.2000	27.2000	26.2900	26.2900	-3.700%	21	199	+52.149%
2025-09-08	28.0000	28.0000	27.3000	27.3000	-3.363%	3	180	+46.520%
2025-09-05	28.7000	30.0000	27.5000	28.2500	+1.728%	30	178	+41.593%
2025-09-04	25.0000	27.7700	25.0000	27.7700	+5.150%	6	190	+44.040%
2025-09-03	26.8700	26.8700	26.0000	26.4100	-7.333%	92	184	+51.458%
2025-08-29	28.7800	28.7800	28.3900	28.5000	0.000%	3	230	+40.351%
2025-08-28	27.6000	28.5000	27.6000	28.5000	+2.260%	7	230	+40.351%
2025-08-26	27.4700	28.2000	27.4700	27.8700	+8.359%	7	231	+43.524%
2025-08-25	25.7400	25.7400	25.7200	25.7200	-1.832%	2	225	+55.521%
2025-08-22	27.2700	27.6500	26.2000	26.2000	+6.721%	96	226	+52.672%
2025-08-21	25.0000	25.0000	24.2000	24.5500	-9.242%	3	143	+62.933%
2025-08-14	27.0500	27.0500	27.0500	27.0500	+6.496%	2	141	+47.874%
2025-08-13	25.4000	25.4000	25.4000	25.4000	+9.060%	3	141	+57.480%
2025-08-12	23.2900	23.2900	23.2900	23.2900	+13.333%	5	144	+71.748%
2025-08-08	20.5500	20.5500	20.5500	20.5500	+3.788%	1	139	+94.647%
2025-08-06	20.0000	20.0000	19.5000	19.8000	-4.808%	6	139	+102.020%
2025-08-05	20.8000	20.8000	20.8000	20.8000	0.000%	1	135	+92.308%
2025-08-04	22.0000	22.0000	20.8000	20.8000	-2.985%	72	134	+92.308%
2025-07-31	25.8500	26.0000	21.4400	21.4400	-32.152%	10	70	+86.567%
2025-07-29	31.4300	31.6000	31.4300	31.6000	+4.428%	20	62	+26.582%
2025-07-28	30.2600	30.2600	30.2600	30.2600	+1.544%	1	46	+32.188%
2025-07-25	29.8000	29.8000	29.8000	29.8000	+2.865%	1	45	+34.228%
2025-07-24	29.0000	29.8500	28.9700	28.9700	-3.433%	29	44	+38.074%
2025-07-23	29.4200	30.0000	29.4200	30.0000	+2.389%	12	15	+33.333%
2025-07-21	29.7500	29.7500	29.3000	29.3000	+10.150%	2	3	+36.519%
2025-07-17	26.6000	26.6000	26.6000	26.6000	0.000%	1	1	+50.376%