Dark

QCOM20270617C165
QCOM Jun 17 2027 165.00 Call (QCOM270617C00165000)
option OPRA

EOD

Jul 27, 2026

37.80-5.382%(-2.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	37.8000	37.8000	37.8000	37.8000	-5.382%	1	484	0.000%
2026-07-24	39.9500	39.9500	39.9500	39.9500	-7.093%	1	484	-5.382%
2026-07-23	44.7700	44.7700	43.0000	43.0000	-4.444%	2	484	-12.093%
2026-07-21	45.0000	45.0000	45.0000	45.0000	-0.684%	1	486	-16.000%
2026-07-20	45.3100	45.3100	45.3100	45.3100	+8.010%	1	485	-16.575%
2026-07-17	41.9500	41.9500	41.9500	41.9500	-5.411%	1	484	-9.893%
2026-07-16	44.0500	44.3500	44.0500	44.3500	-15.282%	21	484	-14.769%
2026-07-07	54.0000	54.0000	52.3500	52.3500	-14.180%	18	463	-27.794%
2026-06-29	61.0000	61.0000	61.0000	61.0000	-14.350%	1	445	-38.033%
2026-06-25	71.2200	71.2200	71.2200	71.2200	-22.570%	1	445	-46.925%
2026-06-22	94.8200	94.8200	91.9800	91.9800	+9.500%	5	445	-58.904%
2026-06-16	84.0000	84.0000	84.0000	84.0000	+17.237%	1	442	-55.000%
2026-06-11	65.6700	71.6500	65.6700	71.6500	+10.401%	2	443	-47.244%
2026-06-10	65.5700	65.5700	64.9000	64.9000	-7.286%	2	443	-41.757%
2026-06-09	74.0000	74.0000	70.0000	70.0000	-18.177%	2	443	-46.000%
2026-06-08	85.5500	85.5500	85.5500	85.5500	-2.618%	1	443	-55.815%
2026-06-05	88.3200	88.3200	87.7000	87.8500	-21.218%	57	442	-56.972%
2026-05-29	111.5100	111.5100	111.5100	111.5100	+16.948%	1	437	-66.102%
2026-05-28	95.3500	95.3500	95.3500	95.3500	+11.416%	1	437	-60.357%
2026-05-22	85.5800	85.5800	85.5800	85.5800	+19.692%	1	436	-55.831%
2026-05-13	71.5000	71.5000	71.5000	71.5000	-7.778%	1	435	-47.133%
2026-05-12	77.3000	77.5300	77.3000	77.5300	-15.082%	4	435	-51.245%
2026-05-11	92.6600	92.7800	90.8000	91.3000	+29.229%	4	435	-58.598%
2026-05-07	70.6500	70.6500	70.6500	70.6500	+29.633%	5	437	-46.497%
2026-05-06	54.5000	54.5000	54.5000	54.5000	+21.516%	1	436	-30.642%
2026-05-05	46.0400	46.0400	44.8500	44.8500	+39.070%	13	436	-15.719%
2026-05-04	32.2500	32.2500	32.2500	32.2500	-26.705%	1	431	+17.209%
2026-04-30	31.0300	44.0000	30.2500	44.0000	+87.553%	9	431	-14.091%
2026-04-29	23.4600	23.4600	23.4600	23.4600	+7.615%	5	431	+61.125%
2026-04-28	21.8000	21.8000	21.8000	21.8000	-0.137%	2	429	+73.394%
2026-04-27	21.5700	21.8300	21.5700	21.8300	+70.547%	5	429	+73.156%
2026-04-21	12.8000	12.8000	12.8000	12.8000	+32.918%	300	183	+195.313%
2026-04-13	9.6300	9.6300	9.6300	9.6300	+16.024%	8	183	+292.523%
2026-04-07	8.3000	8.3000	8.3000	8.3000	-19.103%	1	191	+355.422%
2026-03-27	10.2600	10.2600	10.2600	10.2600	-0.774%	4	190	+268.421%
2026-03-24	10.3000	10.4500	10.3000	10.3400	-6.000%	14	188	+265.571%
2026-03-23	11.3000	11.4000	11.0000	11.0000	0.000%	31	193	+243.636%
2026-03-16	11.0000	11.0000	11.0000	11.0000	-7.950%	7	183	+243.636%
2026-03-13	11.9500	11.9500	11.9500	11.9500	-2.129%	3	190	+216.318%
2026-03-12	12.4500	12.4500	12.2100	12.2100	-6.437%	3	187	+209.582%
2026-03-10	13.0800	13.0800	13.0500	13.0500	-1.806%	7	190	+189.655%
2026-03-03	13.2900	13.2900	13.2900	13.2900	-13.420%	1	190	+184.424%
2026-03-02	14.0000	15.4000	14.0000	15.3500	-1.286%	100	191	+146.254%
2026-02-19	15.4000	15.5500	15.4000	15.5500	+3.254%	2	127	+143.087%
2026-02-12	15.0600	15.0600	15.0600	15.0600	+8.345%	2	126	+150.996%
2026-02-10	13.9000	13.9000	13.9000	13.9000	-2.250%	3	124	+171.942%
2026-02-09	14.2200	14.2200	14.2200	14.2200	+0.851%	1	127	+165.823%
2026-02-06	13.3000	14.1500	13.3000	14.1000	+0.142%	13	126	+168.085%
2026-02-05	13.4900	15.0500	13.4900	14.0800	-24.504%	3	134	+168.466%
2026-02-03	20.4900	20.4900	18.2500	18.6500	-17.551%	4	134	+102.681%
2026-01-27	23.7000	23.7000	22.6200	22.6200	-4.315%	5	133	+67.109%
2026-01-26	23.8900	23.8900	23.6400	23.6400	-2.233%	4	130	+59.898%
2026-01-21	24.1800	24.1800	24.1800	24.1800	+4.000%	1	128	+56.328%
2026-01-20	24.1000	24.1000	23.2500	23.2500	-14.804%	6	128	+62.581%
2026-01-16	27.2900	27.2900	27.2900	27.2900	-4.246%	1	122	+38.512%
2026-01-15	28.5000	28.5000	28.5000	28.5000	-6.096%	1	122	+32.632%
2026-01-13	31.2000	31.2000	30.3500	30.3500	-10.074%	4	121	+24.547%
2026-01-12	33.7500	33.7500	33.7500	33.7500	-13.572%	1	117	+12.000%
2026-01-09	39.1000	39.1500	39.0500	39.0500	+7.045%	4	117	-3.201%
2025-12-24	36.4800	36.4800	36.4800	36.4800	-8.226%	1	117	+3.618%
2025-12-11	39.8500	39.8500	39.7500	39.7500	-7.558%	2	117	-4.906%
2025-12-10	40.1000	43.0000	40.1000	43.0000	+18.294%	2	116	-12.093%
2025-12-09	36.3500	36.3500	36.3500	36.3500	+0.498%	1	116	+3.989%
2025-12-03	35.5000	36.1700	35.5000	36.1700	+14.825%	2	117	+4.506%
2025-12-01	31.5000	31.5000	31.5000	31.5000	+5.175%	1	117	+20.000%
2025-11-21	29.9500	29.9500	29.9500	29.9500	-9.626%	1	118	+26.210%
2025-11-19	33.1400	33.1400	33.1400	33.1400	+5.206%	1	117	+14.062%
2025-11-18	31.5000	31.5000	31.5000	31.5000	-20.874%	1	116	+20.000%
2025-11-04	39.8100	39.8100	39.8100	39.8100	-7.419%	1	115	-5.049%
2025-10-29	43.0800	43.1500	43.0000	43.0000	-14.086%	6	115	-12.093%
2025-10-27	35.0000	53.3500	35.0000	50.0500	+47.206%	116	101	-24.476%
2025-10-23	34.0000	34.0000	34.0000	34.0000	+5.231%	10	101	+11.176%
2025-10-20	30.4200	32.3100	30.4200	32.3100	+9.898%	71	101	+16.992%
2025-10-10	29.4000	29.4000	29.4000	29.4000	-1.869%	3	30	+28.571%
2025-10-08	29.9600	29.9600	29.9600	29.9600	-12.398%	1	33	+26.168%
2025-10-07	34.2000	34.2000	34.2000	34.2000	+10.501%	1	34	+10.526%
2025-09-30	30.9500	30.9500	30.9500	30.9500	-14.456%	1	35	+22.132%
2025-09-24	36.1500	36.1800	36.1500	36.1800	+12.957%	5	35	+4.478%
2025-09-23	32.0300	32.0300	32.0300	32.0300	+2.726%	5	40	+18.014%
2025-09-22	30.1000	31.1800	30.1000	31.1800	+0.581%	3	45	+21.232%
2025-09-19	31.0000	31.0000	31.0000	31.0000	-1.179%	1	43	+21.935%
2025-09-18	31.5500	31.5500	31.3700	31.3700	+9.685%	2	44	+20.497%
2025-09-16	27.8900	28.8500	27.8900	28.6000	+9.119%	4	45	+32.168%
2025-09-15	26.2100	26.2100	26.2100	26.2100	-1.651%	1	42	+44.220%
2025-09-11	26.6500	26.6500	26.6500	26.6500	+11.975%	3	42	+41.839%
2025-09-10	23.8000	23.8000	23.8000	23.8000	-6.959%	3	45	+58.824%
2025-09-08	25.5800	25.5800	25.5800	25.5800	-2.738%	1	44	+47.772%
2025-09-05	26.0000	26.3000	26.0000	26.3000	+14.348%	12	43	+43.726%
2025-09-02	23.0000	23.0000	23.0000	23.0000	-9.804%	2	41	+64.348%
2025-08-29	25.5000	25.5000	25.5000	25.5000	0.000%	1	41	+48.235%
2025-08-27	25.5000	25.5000	25.5000	25.5000	+0.354%	1	41	+48.235%
2025-08-26	25.4100	25.4100	25.4100	25.4100	-0.039%	1	39	+48.760%
2025-08-22	25.0000	25.4200	25.0000	25.4200	+12.978%	5	39	+48.702%
2025-08-21	22.5000	22.5000	22.5000	22.5000	-0.442%	1	37	+68.000%
2025-08-20	22.6000	22.6000	22.6000	22.6000	-7.604%	1	37	+67.257%
2025-08-14	25.0000	25.0000	24.4600	24.4600	+3.644%	2	37	+54.538%
2025-08-13	22.6200	23.6000	22.6000	23.6000	+7.273%	12	35	+60.169%
2025-08-12	21.1000	22.0000	21.1000	22.0000	+15.789%	7	40	+71.818%
2025-08-08	19.0000	19.0000	19.0000	19.0000	+5.263%	1	39	+98.947%
2025-08-07	18.0500	18.0500	18.0500	18.0500	+0.838%	4	38	+109.418%
2025-08-06	17.6500	17.9000	17.6500	17.9000	+1.994%	5	38	+111.173%
2025-08-05	17.5500	17.5500	17.5500	17.5500	-9.443%	1	37	+115.385%
2025-08-01	19.5000	19.5000	19.3800	19.3800	-11.547%	5	36	+95.046%
2025-07-31	21.6500	21.9100	21.6500	21.9100	-18.093%	25	38	+72.524%
2025-07-30	28.0000	28.0000	26.7500	26.7500	-9.933%	29	39	+41.308%
2025-07-29	29.7000	29.7000	29.7000	29.7000	+7.804%	3	10	+27.273%
2025-07-28	27.5500	27.5500	27.5500	27.5500	+0.364%	5	7	+37.205%
2025-07-22	27.4500	27.4500	27.4500	27.4500	+4.333%	1	2	+37.705%
2025-07-21	26.3100	26.3100	26.3100	26.3100	0.000%	1	1	+43.672%