Dark

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

EOD

Sep 10, 2026

38.47+6.891%(+2.48)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	36.4200	38.4700	36.4200	38.4700	+6.891%	12	640	0.000%
2026-09-09	35.9100	35.9900	35.9100	35.9900	-0.028%	11	630	+6.891%
2026-09-08	37.0000	40.0000	35.6500	36.0000	+15.459%	26	634	+6.861%
2026-09-03	31.1800	31.1800	31.0500	31.1800	+12.078%	16	628	+23.380%
2026-09-01	27.8200	27.8200	27.8200	27.8200	-11.990%	1	624	+38.282%
2026-08-31	29.0000	31.8000	29.0000	31.6100	+14.779%	305	623	+21.702%
2026-08-28	28.1500	28.1500	26.4500	27.5400	-4.706%	7	574	+39.688%
2026-08-27	27.1600	28.9000	27.1600	28.9000	+5.091%	5	579	+33.114%
2026-08-26	27.5000	27.5000	27.5000	27.5000	-1.434%	1	582	+39.891%
2026-08-25	27.9000	27.9000	27.9000	27.9000	+8.140%	1	583	+37.885%
2026-08-24	25.8000	25.8000	25.8000	25.8000	-8.381%	10	582	+49.109%
2026-08-21	27.9000	28.1600	27.9000	28.1600	-6.102%	2	577	+36.612%
2026-08-20	29.8300	29.9900	28.9500	29.9900	+5.228%	31	579	+28.276%
2026-08-19	28.8700	28.9000	28.1500	28.5000	+3.261%	101	579	+34.982%
2026-08-18	27.5200	27.6000	27.5200	27.6000	-5.220%	3	583	+39.384%
2026-08-17	29.6000	29.9200	29.0500	29.1200	-6.367%	20	584	+32.109%
2026-08-14	31.9000	31.9000	31.1000	31.1000	-2.016%	2	580	+23.698%
2026-08-13	31.9300	32.6500	31.7400	31.7400	+4.236%	54	580	+21.204%
2026-08-12	30.1300	30.5000	29.4700	30.4500	0.000%	39	562	+26.338%
2026-08-11	32.5000	32.5000	30.4500	30.4500	-8.283%	94	561	+26.338%
2026-08-10	35.0000	35.0000	33.2000	33.2000	-8.135%	44	490	+15.873%
2026-08-07	35.2900	36.1400	35.1000	36.1400	+9.848%	9	471	+6.447%
2026-08-06	31.2900	32.9500	31.2900	32.9000	+2.016%	37	469	+16.930%
2026-08-05	32.8000	34.7000	32.2500	32.2500	-7.725%	6	479	+19.287%
2026-08-04	33.2300	35.0500	33.2300	34.9500	+33.397%	30	477	+10.072%
2026-08-03	25.6300	26.2000	25.6300	26.2000	-23.992%	2	485	+46.832%
2026-07-29	34.4700	34.4700	34.4700	34.4700	-9.289%	1	485	+11.604%
2026-07-28	37.6300	38.0000	37.6300	38.0000	+0.529%	2	484	+1.237%
2026-07-27	37.8000	37.8000	37.8000	37.8000	-5.382%	1	484	+1.772%
2026-07-24	39.9500	39.9500	39.9500	39.9500	-7.093%	1	484	-3.705%
2026-07-23	44.7700	44.7700	43.0000	43.0000	-4.444%	2	484	-10.535%
2026-07-21	45.0000	45.0000	45.0000	45.0000	-0.684%	1	486	-14.511%
2026-07-20	45.3100	45.3100	45.3100	45.3100	+8.010%	1	485	-15.096%
2026-07-17	41.9500	41.9500	41.9500	41.9500	-5.411%	1	484	-8.296%
2026-07-16	44.0500	44.3500	44.0500	44.3500	-15.282%	21	484	-13.258%
2026-07-07	54.0000	54.0000	52.3500	52.3500	-14.180%	18	463	-26.514%
2026-06-29	61.0000	61.0000	61.0000	61.0000	-14.350%	1	445	-36.934%
2026-06-25	71.2200	71.2200	71.2200	71.2200	-22.570%	1	445	-45.984%
2026-06-22	94.8200	94.8200	91.9800	91.9800	+9.500%	5	445	-58.176%
2026-06-16	84.0000	84.0000	84.0000	84.0000	+17.237%	1	442	-54.202%
2026-06-11	65.6700	71.6500	65.6700	71.6500	+10.401%	2	443	-46.308%
2026-06-10	65.5700	65.5700	64.9000	64.9000	-7.286%	2	443	-40.724%
2026-06-09	74.0000	74.0000	70.0000	70.0000	-18.177%	2	443	-45.043%
2026-06-08	85.5500	85.5500	85.5500	85.5500	-2.618%	1	443	-55.032%
2026-06-05	88.3200	88.3200	87.7000	87.8500	-21.218%	57	442	-56.209%
2026-05-29	111.5100	111.5100	111.5100	111.5100	+16.948%	1	437	-65.501%
2026-05-28	95.3500	95.3500	95.3500	95.3500	+11.416%	1	437	-59.654%
2026-05-22	85.5800	85.5800	85.5800	85.5800	+19.692%	1	436	-55.048%
2026-05-13	71.5000	71.5000	71.5000	71.5000	-7.778%	1	435	-46.196%
2026-05-12	77.3000	77.5300	77.3000	77.5300	-15.082%	4	435	-50.380%
2026-05-11	92.6600	92.7800	90.8000	91.3000	+29.229%	4	435	-57.864%
2026-05-07	70.6500	70.6500	70.6500	70.6500	+29.633%	5	437	-45.548%
2026-05-06	54.5000	54.5000	54.5000	54.5000	+21.516%	1	436	-29.413%
2026-05-05	46.0400	46.0400	44.8500	44.8500	+39.070%	13	436	-14.225%
2026-05-04	32.2500	32.2500	32.2500	32.2500	-26.705%	1	431	+19.287%
2026-04-30	31.0300	44.0000	30.2500	44.0000	+87.553%	9	431	-12.568%
2026-04-29	23.4600	23.4600	23.4600	23.4600	+7.615%	5	431	+63.981%
2026-04-28	21.8000	21.8000	21.8000	21.8000	-0.137%	2	429	+76.468%
2026-04-27	21.5700	21.8300	21.5700	21.8300	+70.547%	5	429	+76.225%
2026-04-21	12.8000	12.8000	12.8000	12.8000	+32.918%	300	183	+200.547%
2026-04-13	9.6300	9.6300	9.6300	9.6300	+16.024%	8	183	+299.481%
2026-04-07	8.3000	8.3000	8.3000	8.3000	-19.103%	1	191	+363.494%
2026-03-27	10.2600	10.2600	10.2600	10.2600	-0.774%	4	190	+274.951%
2026-03-24	10.3000	10.4500	10.3000	10.3400	-6.000%	14	188	+272.050%
2026-03-23	11.3000	11.4000	11.0000	11.0000	0.000%	31	193	+249.727%
2026-03-16	11.0000	11.0000	11.0000	11.0000	-7.950%	7	183	+249.727%
2026-03-13	11.9500	11.9500	11.9500	11.9500	-2.129%	3	190	+221.925%
2026-03-12	12.4500	12.4500	12.2100	12.2100	-6.437%	3	187	+215.070%
2026-03-10	13.0800	13.0800	13.0500	13.0500	-1.806%	7	190	+194.789%
2026-03-03	13.2900	13.2900	13.2900	13.2900	-13.420%	1	190	+189.466%
2026-03-02	14.0000	15.4000	14.0000	15.3500	-1.286%	100	191	+150.619%
2026-02-19	15.4000	15.5500	15.4000	15.5500	+3.254%	2	127	+147.395%
2026-02-12	15.0600	15.0600	15.0600	15.0600	+8.345%	2	126	+155.445%
2026-02-10	13.9000	13.9000	13.9000	13.9000	-2.250%	3	124	+176.763%
2026-02-09	14.2200	14.2200	14.2200	14.2200	+0.851%	1	127	+170.534%
2026-02-06	13.3000	14.1500	13.3000	14.1000	+0.142%	13	126	+172.837%
2026-02-05	13.4900	15.0500	13.4900	14.0800	-24.504%	3	134	+173.224%
2026-02-03	20.4900	20.4900	18.2500	18.6500	-17.551%	4	134	+106.273%
2026-01-27	23.7000	23.7000	22.6200	22.6200	-4.315%	5	133	+70.071%
2026-01-26	23.8900	23.8900	23.6400	23.6400	-2.233%	4	130	+62.733%
2026-01-21	24.1800	24.1800	24.1800	24.1800	+4.000%	1	128	+59.098%
2026-01-20	24.1000	24.1000	23.2500	23.2500	-14.804%	6	128	+65.462%
2026-01-16	27.2900	27.2900	27.2900	27.2900	-4.246%	1	122	+40.967%
2026-01-15	28.5000	28.5000	28.5000	28.5000	-6.096%	1	122	+34.982%
2026-01-13	31.2000	31.2000	30.3500	30.3500	-10.074%	4	121	+26.755%
2026-01-12	33.7500	33.7500	33.7500	33.7500	-13.572%	1	117	+13.985%
2026-01-09	39.1000	39.1500	39.0500	39.0500	+7.045%	4	117	-1.485%
2025-12-24	36.4800	36.4800	36.4800	36.4800	-8.226%	1	117	+5.455%
2025-12-11	39.8500	39.8500	39.7500	39.7500	-7.558%	2	117	-3.220%
2025-12-10	40.1000	43.0000	40.1000	43.0000	+18.294%	2	116	-10.535%
2025-12-09	36.3500	36.3500	36.3500	36.3500	+0.498%	1	116	+5.832%
2025-12-03	35.5000	36.1700	35.5000	36.1700	+14.825%	2	117	+6.359%
2025-12-01	31.5000	31.5000	31.5000	31.5000	+5.175%	1	117	+22.127%
2025-11-21	29.9500	29.9500	29.9500	29.9500	-9.626%	1	118	+28.447%
2025-11-19	33.1400	33.1400	33.1400	33.1400	+5.206%	1	117	+16.083%
2025-11-18	31.5000	31.5000	31.5000	31.5000	-20.874%	1	116	+22.127%
2025-11-04	39.8100	39.8100	39.8100	39.8100	-7.419%	1	115	-3.366%
2025-10-29	43.0800	43.1500	43.0000	43.0000	-14.086%	6	115	-10.535%
2025-10-27	35.0000	53.3500	35.0000	50.0500	+47.206%	116	101	-23.137%
2025-10-23	34.0000	34.0000	34.0000	34.0000	+5.231%	10	101	+13.147%
2025-10-20	30.4200	32.3100	30.4200	32.3100	+9.898%	71	101	+19.065%
2025-10-10	29.4000	29.4000	29.4000	29.4000	-1.869%	3	30	+30.850%
2025-10-08	29.9600	29.9600	29.9600	29.9600	-12.398%	1	33	+28.405%
2025-10-07	34.2000	34.2000	34.2000	34.2000	+10.501%	1	34	+12.485%
2025-09-30	30.9500	30.9500	30.9500	30.9500	-14.456%	1	35	+24.297%
2025-09-24	36.1500	36.1800	36.1500	36.1800	+12.957%	5	35	+6.329%
2025-09-23	32.0300	32.0300	32.0300	32.0300	+2.726%	5	40	+20.106%
2025-09-22	30.1000	31.1800	30.1000	31.1800	+0.581%	3	45	+23.380%
2025-09-19	31.0000	31.0000	31.0000	31.0000	-1.179%	1	43	+24.097%
2025-09-18	31.5500	31.5500	31.3700	31.3700	+9.685%	2	44	+22.633%
2025-09-16	27.8900	28.8500	27.8900	28.6000	+9.119%	4	45	+34.510%
2025-09-15	26.2100	26.2100	26.2100	26.2100	-1.651%	1	42	+46.776%
2025-09-11	26.6500	26.6500	26.6500	26.6500	+11.975%	3	42	+44.353%
2025-09-10	23.8000	23.8000	23.8000	23.8000	-6.959%	3	45	+61.639%
2025-09-08	25.5800	25.5800	25.5800	25.5800	-2.738%	1	44	+50.391%
2025-09-05	26.0000	26.3000	26.0000	26.3000	+14.348%	12	43	+46.274%
2025-09-02	23.0000	23.0000	23.0000	23.0000	-9.804%	2	41	+67.261%
2025-08-29	25.5000	25.5000	25.5000	25.5000	0.000%	1	41	+50.863%
2025-08-27	25.5000	25.5000	25.5000	25.5000	+0.354%	1	41	+50.863%
2025-08-26	25.4100	25.4100	25.4100	25.4100	-0.039%	1	39	+51.397%
2025-08-22	25.0000	25.4200	25.0000	25.4200	+12.978%	5	39	+51.338%
2025-08-21	22.5000	22.5000	22.5000	22.5000	-0.442%	1	37	+70.978%
2025-08-20	22.6000	22.6000	22.6000	22.6000	-7.604%	1	37	+70.221%
2025-08-14	25.0000	25.0000	24.4600	24.4600	+3.644%	2	37	+57.277%
2025-08-13	22.6200	23.6000	22.6000	23.6000	+7.273%	12	35	+63.008%
2025-08-12	21.1000	22.0000	21.1000	22.0000	+15.789%	7	40	+74.864%
2025-08-08	19.0000	19.0000	19.0000	19.0000	+5.263%	1	39	+102.474%
2025-08-07	18.0500	18.0500	18.0500	18.0500	+0.838%	4	38	+113.130%
2025-08-06	17.6500	17.9000	17.6500	17.9000	+1.994%	5	38	+114.916%
2025-08-05	17.5500	17.5500	17.5500	17.5500	-9.443%	1	37	+119.202%
2025-08-01	19.5000	19.5000	19.3800	19.3800	-11.547%	5	36	+98.504%
2025-07-31	21.6500	21.9100	21.6500	21.9100	-18.093%	25	38	+75.582%
2025-07-30	28.0000	28.0000	26.7500	26.7500	-9.933%	29	39	+43.813%
2025-07-29	29.7000	29.7000	29.7000	29.7000	+7.804%	3	10	+29.529%
2025-07-28	27.5500	27.5500	27.5500	27.5500	+0.364%	5	7	+39.637%
2025-07-22	27.4500	27.4500	27.4500	27.4500	+4.333%	1	2	+40.146%
2025-07-21	26.3100	26.3100	26.3100	26.3100	0.000%	1	1	+46.218%