Dark

QCOM20270617C170
QCOM Jun 17 2027 170.00 Call (QCOM270617C00170000)
option OPRA

EOD

Jul 24, 2026

39.50+1.282%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	39.5000	39.5000	39.5000	39.5000	+1.282%	1	1,082	0.000%
2026-07-23	41.9000	41.9000	39.0000	39.0000	-13.333%	21	1,082	+1.282%
2026-07-22	45.0000	45.0000	45.0000	45.0000	+6.509%	1	1,070	-12.222%
2026-07-21	43.8500	43.8500	41.1000	42.2500	+2.798%	28	1,070	-6.509%
2026-07-20	44.3000	44.3000	41.0000	41.1000	-1.839%	71	1,072	-3.893%
2026-07-17	40.5500	41.9000	38.8600	41.8700	+3.767%	731	1,074	-5.660%
2026-07-16	42.9500	42.9500	40.2500	40.3500	-9.832%	41	652	-2.107%
2026-07-15	44.7500	44.7500	44.7500	44.7500	-5.491%	23	621	-11.732%
2026-07-14	47.3500	47.3500	47.3500	47.3500	-13.831%	13	585	-16.579%
2026-07-10	54.9500	54.9500	54.9500	54.9500	-4.485%	7	585	-28.116%
2026-07-09	59.0000	59.0000	57.5300	57.5300	+9.581%	2	578	-31.340%
2026-07-08	53.8500	53.8500	52.5000	52.5000	+5.528%	33	578	-24.762%
2026-07-07	50.0000	51.7000	49.7500	49.7500	-9.463%	27	545	-20.603%
2026-07-06	54.9800	54.9800	54.9300	54.9500	+17.666%	4	522	-28.116%
2026-07-02	47.2500	47.2500	45.6500	46.7000	-13.885%	16	520	-15.418%
2026-06-30	57.5300	57.5300	54.2300	54.2300	-14.572%	3	520	-27.162%
2026-06-26	63.8500	63.8500	63.4800	63.4800	+0.411%	2	519	-37.776%
2026-06-24	61.4300	63.2200	61.4300	63.2200	-21.612%	3	519	-37.520%
2026-06-18	80.6500	80.6500	80.6500	80.6500	-0.909%	1	518	-51.023%
2026-06-17	81.3900	81.3900	81.3900	81.3900	+2.480%	1	518	-51.468%
2026-06-16	79.4200	79.4200	79.4200	79.4200	-4.932%	2	518	-50.264%
2026-06-15	83.5400	83.5400	83.5400	83.5400	+8.072%	1	517	-52.717%
2026-06-12	77.3000	77.3000	77.3000	77.3000	+12.453%	2	517	-48.900%
2026-06-11	68.7400	68.7400	68.7400	68.7400	+11.663%	2	517	-42.537%
2026-06-10	61.5600	61.5600	61.5600	61.5600	-25.490%	5	519	-35.835%
2026-06-08	82.5800	82.6200	82.5800	82.6200	-18.214%	3	514	-52.191%
2026-06-04	101.0200	101.0200	101.0200	101.0200	-5.932%	1	515	-60.899%
2026-06-03	107.3900	107.3900	107.3900	107.3900	+7.390%	2	515	-63.218%
2026-06-02	100.0000	100.0000	100.0000	100.0000	+4.921%	1	513	-60.500%
2026-06-01	95.0500	95.5600	95.0500	95.3100	-7.913%	5	513	-58.556%
2026-05-28	101.5600	104.5000	101.5600	103.5000	-1.429%	10	514	-61.836%
2026-05-26	98.0000	105.0000	98.0000	105.0000	+9.375%	3	516	-62.381%
2026-05-22	82.0000	98.0000	82.0000	96.0000	+61.943%	7	514	-58.854%
2026-05-19	59.2800	59.2800	59.2800	59.2800	-5.455%	2	514	-33.367%
2026-05-18	62.7000	62.7000	62.7000	62.7000	-0.476%	1	512	-37.002%
2026-05-15	63.0000	63.0000	63.0000	63.0000	+7.143%	2	512	-37.302%
2026-05-14	58.8000	58.8000	58.8000	58.8000	-9.259%	6	512	-32.823%
2026-05-12	64.8000	64.8000	64.8000	64.8000	-26.531%	2	512	-39.043%
2026-05-11	86.0000	92.9900	86.0000	88.2000	+22.687%	9	512	-55.215%
2026-05-08	76.1300	76.1300	71.8900	71.8900	+0.125%	3	507	-45.055%
2026-05-07	71.8000	71.8000	71.8000	71.8000	+43.945%	1	507	-44.986%
2026-05-06	50.1000	50.9000	46.0000	49.8800	+16.270%	8	508	-20.810%
2026-05-05	29.2500	43.4500	29.2500	42.9000	+41.444%	131	510	-7.925%
2026-05-04	30.0000	30.7000	29.8800	30.3300	-10.266%	6	401	+30.234%
2026-05-01	32.0300	34.1300	32.0300	33.8000	-9.505%	17	399	+16.864%
2026-04-30	28.1400	42.0500	28.0800	37.3500	+62.391%	165	399	+5.756%
2026-04-29	21.0000	23.3800	21.0000	23.0000	+15.000%	12	490	+71.739%
2026-04-28	18.9000	20.2000	18.9000	20.0000	-2.200%	123	489	+97.500%
2026-04-27	25.3000	25.3000	19.6200	20.4500	+6.510%	239	406	+93.154%
2026-04-24	14.5000	19.5000	14.5000	19.2000	+91.045%	58	444	+105.729%
2026-04-23	11.2900	11.2900	10.0500	10.0500	-16.942%	2	434	+293.035%
2026-04-20	11.5400	12.1000	11.1400	12.1000	+14.151%	49	434	+226.446%
2026-04-16	11.0000	11.0000	10.6000	10.6000	+4.950%	2	442	+272.642%
2026-04-15	10.5200	10.5800	10.1000	10.1000	+1.000%	53	443	+291.089%
2026-04-14	10.0000	10.0000	10.0000	10.0000	+18.343%	2	474	+295.000%
2026-04-13	8.4500	8.4500	8.4500	8.4500	+1.198%	19	472	+367.456%
2026-04-08	8.4000	8.4000	8.3500	8.3500	+6.914%	20	491	+373.054%
2026-04-07	7.8100	7.8100	7.8100	7.8100	-5.790%	1	471	+405.762%
2026-04-02	8.2900	8.2900	8.2900	8.2900	-8.499%	1	471	+376.478%
2026-04-01	9.0600	9.0600	9.0600	9.0600	+0.110%	5	471	+335.982%
2026-03-30	9.0500	9.0500	9.0500	9.0500	-9.500%	2	476	+336.464%
2026-03-26	10.0000	10.0000	10.0000	10.0000	+3.093%	1	476	+295.000%
2026-03-25	9.7000	9.7000	9.7000	9.7000	+4.077%	1	475	+307.216%
2026-03-24	9.3200	9.3200	9.3200	9.3200	-5.859%	21	474	+323.820%
2026-03-23	9.9000	9.9000	9.9000	9.9000	+10.000%	1	474	+298.990%
2026-03-16	9.6000	9.6000	9.0000	9.0000	-11.765%	2	473	+338.889%
2026-03-13	11.0000	11.0000	10.2000	10.2000	-8.929%	8	473	+287.255%
2026-03-12	11.1000	11.3200	11.1000	11.2000	-3.697%	132	473	+252.679%
2026-03-10	11.6300	11.6300	11.6300	11.6300	-7.772%	3	379	+239.639%
2026-03-09	10.7000	12.6100	10.7000	12.6100	+3.023%	99	379	+213.243%
2026-03-05	11.8000	12.4000	11.8000	12.2400	+0.741%	3	358	+222.712%
2026-03-04	12.1500	12.1500	12.1500	12.1500	-4.331%	1	358	+225.103%
2026-03-03	12.7000	12.7000	12.7000	12.7000	-15.050%	1	358	+211.024%
2026-02-27	14.5000	14.9500	13.9800	14.9500	-5.140%	5	358	+164.214%
2026-02-25	15.7600	15.7600	15.7600	15.7600	+11.773%	1	356	+150.635%
2026-02-23	14.1000	14.1000	14.1000	14.1000	-2.557%	5	356	+180.142%
2026-02-20	14.4700	14.4700	14.4700	14.4700	+1.544%	5	361	+172.979%
2026-02-19	14.2500	14.2500	14.2500	14.2500	-6.557%	1	358	+177.193%
2026-02-18	15.5000	15.7000	15.2500	15.2500	+8.003%	121	358	+159.016%
2026-02-17	14.2400	14.2400	14.1200	14.1200	-0.773%	2	354	+179.745%
2026-02-13	14.5000	14.5000	14.2300	14.2300	-0.140%	6	349	+177.583%
2026-02-11	14.2500	14.2500	14.2500	14.2500	+3.863%	3	349	+177.193%
2026-02-09	13.1600	13.7200	13.1600	13.7200	+6.770%	3	349	+187.901%
2026-02-06	13.5000	15.0900	12.6000	12.8500	+0.312%	26	347	+207.393%
2026-02-05	12.6000	13.6600	12.6000	12.8100	-28.436%	7	362	+208.353%
2026-02-03	17.3500	17.9000	17.3500	17.9000	-12.683%	3	362	+120.670%
2026-01-30	20.5000	20.5000	20.5000	20.5000	-0.485%	2	361	+92.683%
2026-01-29	20.6000	20.6000	20.6000	20.6000	-0.962%	1	361	+91.748%
2026-01-28	19.9000	20.8000	19.9000	20.8000	-4.631%	2	361	+89.904%
2026-01-26	22.0700	22.0700	21.8100	21.8100	-3.067%	3	363	+81.110%
2026-01-23	22.5000	22.5000	22.5000	22.5000	-2.766%	2	362	+75.556%
2026-01-22	23.5200	23.5200	23.1400	23.1400	+5.904%	2	362	+70.700%
2026-01-21	21.8100	21.8500	21.8100	21.8500	+1.628%	4	361	+80.778%
2026-01-20	22.2000	23.0500	21.5000	21.5000	-11.704%	11	362	+83.721%
2026-01-16	24.5000	24.5000	24.3500	24.3500	-4.285%	8	357	+62.218%
2026-01-15	25.4400	25.4400	25.4400	25.4400	-2.715%	1	357	+55.267%
2026-01-14	26.6000	26.6000	26.1500	26.1500	-5.935%	2	356	+51.052%
2026-01-13	27.6500	27.8500	27.6500	27.8000	-8.099%	25	355	+42.086%
2026-01-12	33.8700	33.8700	30.0900	30.2500	-16.850%	97	340	+30.579%
2026-01-09	36.6500	36.7000	36.3800	36.3800	-7.075%	3	325	+8.576%
2026-01-08	39.2500	39.2500	39.1500	39.1500	+23.113%	2	325	+0.894%
2025-12-29	31.8000	31.8000	31.8000	31.8000	-9.143%	1	325	+24.214%
2025-12-16	35.0000	35.0000	35.0000	35.0000	-7.285%	5	325	+12.857%
2025-12-15	37.8800	37.8800	37.7500	37.7500	+1.342%	6	325	+4.636%
2025-12-10	37.2500	37.2500	37.2500	37.2500	+4.196%	1	326	+6.040%
2025-12-05	35.3500	35.7500	35.3500	35.7500	+4.410%	2	327	+10.490%
2025-12-04	34.2400	34.2400	34.2400	34.2400	+11.241%	1	327	+15.362%
2025-12-02	30.7800	30.7800	30.7800	30.7800	+5.846%	2	326	+28.330%
2025-11-28	29.0800	29.0800	29.0800	29.0800	+0.345%	1	326	+35.832%
2025-11-26	28.9800	28.9800	28.9800	28.9800	+1.684%	1	325	+36.301%
2025-11-25	28.5000	28.5000	28.5000	28.5000	-2.062%	1	325	+38.596%
2025-11-24	29.1000	29.1000	29.1000	29.1000	+6.476%	1	324	+35.739%
2025-11-21	27.3300	27.3300	27.3300	27.3300	-12.037%	1	323	+44.530%
2025-11-19	31.0700	31.0700	31.0700	31.0700	-11.908%	1	323	+27.132%
2025-11-17	35.2700	35.2700	35.2700	35.2700	-0.367%	1	323	+11.993%
2025-11-14	35.4000	35.4000	35.4000	35.4000	+0.568%	1	322	+11.582%
2025-11-13	35.2000	35.2000	35.2000	35.2000	-4.478%	1	322	+12.216%
2025-11-12	36.8500	36.8500	36.8500	36.8500	+8.223%	1	323	+7.191%
2025-11-10	34.0500	34.0500	34.0500	34.0500	-1.873%	1	323	+16.006%
2025-11-07	35.0500	35.0500	34.7000	34.7000	-14.002%	30	322	+13.833%
2025-11-05	37.7700	40.3500	37.7700	40.3500	+10.548%	8	302	-2.107%
2025-11-04	36.5000	36.5000	36.5000	36.5000	-11.041%	400	299	+8.219%
2025-10-31	41.0300	41.0300	41.0300	41.0300	+0.073%	3	469	-3.729%
2025-10-28	42.3600	43.5000	41.0000	41.0000	-9.091%	3	469	-3.659%
2025-10-27	36.7000	55.0000	36.7000	45.1000	+43.175%	55	490	-12.417%
2025-10-23	31.5000	31.5000	31.5000	31.5000	+5.000%	22	490	+25.397%
2025-10-22	30.0000	30.0000	30.0000	30.0000	+9.091%	1	468	+31.667%
2025-10-15	26.9000	27.5000	26.0000	27.5000	-1.786%	44	469	+43.636%
2025-10-14	28.0000	28.0000	28.0000	28.0000	+4.673%	5	508	+41.071%
2025-10-13	24.5000	26.7500	24.5000	26.7500	+16.304%	43	513	+47.664%
2025-10-10	27.0000	27.0000	23.0000	23.0000	-18.440%	84	554	+71.739%
2025-10-09	27.3000	28.2000	27.3000	28.2000	-3.026%	100	471	+40.071%
2025-10-08	30.0000	30.0000	29.0800	29.0800	-1.424%	45	471	+35.832%
2025-10-07	29.7900	29.7900	29.5000	29.5000	+5.811%	46	516	+33.898%
2025-10-01	27.8800	27.8800	27.8800	27.8800	-1.623%	4	470	+41.679%
2025-09-30	28.3400	28.3400	28.3400	28.3400	+0.390%	10	474	+39.379%
2025-09-29	28.9700	28.9700	28.2300	28.2300	-7.534%	9	479	+39.922%
2025-09-26	31.0000	31.0000	30.5300	30.5300	-4.594%	21	470	+29.381%
2025-09-25	32.0000	32.0000	32.0000	32.0000	-5.716%	2	489	+23.438%
2025-09-24	31.8000	33.9400	31.8000	33.9400	+12.013%	401	487	+16.382%
2025-09-23	30.3000	30.3000	30.3000	30.3000	+8.214%	20	87	+30.363%
2025-09-22	28.0000	28.0000	28.0000	28.0000	+5.660%	5	67	+41.071%
2025-09-17	27.1700	27.1700	26.5000	26.5000	+6.085%	5	62	+49.057%
2025-09-15	24.9800	24.9800	24.9700	24.9800	+1.959%	20	59	+58.127%
2025-09-12	24.5000	24.5000	24.5000	24.5000	+0.657%	1	40	+61.224%
2025-09-11	24.3400	24.3400	24.3400	24.3400	+4.464%	1	39	+62.284%
2025-09-09	23.3000	23.3000	23.3000	23.3000	0.000%	1	38	+69.528%
2025-09-05	24.4900	25.3000	23.3000	23.3000	+10.218%	3	38	+69.528%
2025-09-02	21.1400	21.1400	21.1400	21.1400	-10.424%	1	38	+86.850%
2025-08-28	23.6000	23.6000	23.6000	23.6000	+0.855%	6	39	+67.373%
2025-08-26	23.4000	23.4000	23.4000	23.4000	+13.592%	1	33	+68.803%
2025-08-20	20.6000	20.6000	20.6000	20.6000	-12.712%	1	33	+91.748%
2025-08-18	23.6000	23.6000	23.6000	23.6000	+6.932%	1	34	+67.373%
2025-08-13	21.8500	22.0700	21.8500	22.0700	+36.235%	2	34	+78.976%
2025-08-07	16.2000	16.2000	16.2000	16.2000	-1.220%	1	33	+143.827%
2025-08-06	16.2000	16.4000	16.2000	16.4000	-5.202%	2	33	+140.854%
2025-08-05	17.0500	17.3000	17.0500	17.3000	-2.260%	3	33	+128.324%
2025-08-04	17.8500	17.8500	17.7000	17.7000	+0.683%	2	33	+123.164%
2025-08-01	17.5800	17.5800	17.5800	17.5800	-0.678%	1	33	+124.687%
2025-07-31	22.1500	22.1500	17.7000	17.7000	-29.200%	11	33	+123.164%
2025-07-30	26.5000	26.5000	25.0000	25.0000	-6.890%	6	25	+58.000%
2025-07-29	27.3000	27.4000	26.5000	26.8500	+0.187%	15	19	+47.114%
2025-07-28	26.0200	26.8000	25.8500	26.8000	+2.879%	3	7	+47.388%
2025-07-23	26.0500	26.0500	26.0500	26.0500	+2.680%	1	4	+51.631%
2025-07-21	24.8000	25.5000	24.8000	25.3700	0.000%	3	3	+55.696%