Dark

QCOM20270617C180
QCOM Jun 17 2027 180.00 Call (QCOM270617C00180000)
option OPRA

EOD

Sep 10, 2026

31.50+7.509%(+2.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	31.4500	33.3500	31.4500	31.5000	+7.509%	4	1,315	0.000%
2026-09-09	29.1500	31.4400	28.2500	29.3000	+5.891%	297	1,320	+7.509%
2026-09-08	31.2000	33.0000	27.6700	27.6700	+8.723%	19	1,359	+13.842%
2026-09-04	25.0000	25.4500	25.0000	25.4500	+2.209%	3	1,350	+23.772%
2026-09-03	24.2000	24.9000	24.2000	24.9000	+1.220%	2	1,350	+26.506%
2026-09-02	24.7500	25.4500	24.6000	24.6000	-2.536%	94	1,350	+28.049%
2026-08-31	24.2700	25.5400	24.2700	25.2400	+13.489%	17	1,364	+24.802%
2026-08-28	21.9000	22.5000	21.9000	22.2400	-0.935%	7	1,377	+41.637%
2026-08-27	22.6100	22.6100	22.4500	22.4500	+0.134%	5	1,373	+40.312%
2026-08-26	22.0000	22.4200	21.8600	22.4200	+8.309%	20	1,377	+40.500%
2026-08-25	20.6500	20.7000	20.6500	20.7000	-0.241%	2	1,378	+52.174%
2026-08-24	20.4000	20.8500	20.4000	20.7500	-8.145%	28	1,379	+51.807%
2026-08-21	22.5900	22.5900	22.5900	22.5900	-3.872%	1	1,386	+39.442%
2026-08-19	23.5000	23.5000	23.5000	23.5000	+15.196%	1	1,386	+34.043%
2026-08-18	20.4000	20.4000	20.4000	20.4000	-13.191%	1	1,385	+54.412%
2026-08-17	25.5500	25.5500	23.5000	23.5000	-8.023%	107	1,386	+34.043%
2026-08-14	25.5000	25.5500	25.5000	25.5500	-3.220%	16	1,287	+23.288%
2026-08-13	26.9500	26.9500	26.3500	26.4000	+5.179%	72	1,271	+19.318%
2026-08-12	24.2500	25.3500	24.2500	25.1000	-0.986%	19	1,199	+25.498%
2026-08-11	26.8000	26.8000	25.3500	25.3500	-7.718%	16	1,181	+24.260%
2026-08-10	29.5500	29.5500	27.4700	27.4700	-9.340%	172	1,176	+14.671%
2026-08-07	29.0900	30.5000	29.0900	30.3000	+9.189%	47	1,249	+3.960%
2026-08-06	26.9500	27.7500	26.9500	27.7500	+6.119%	12	1,264	+13.514%
2026-08-05	28.0500	28.0500	26.1100	26.1500	-11.506%	183	1,263	+20.459%
2026-08-04	25.1500	29.5500	24.6600	29.5500	+32.809%	60	1,146	+6.599%
2026-08-03	18.9700	22.2500	18.9700	22.2500	+5.952%	294	1,146	+41.573%
2026-07-31	20.6500	21.8500	20.6500	21.0000	-9.871%	5	1,039	+50.000%
2026-07-30	21.6000	23.3000	21.0000	23.3000	-18.015%	53	1,037	+35.193%
2026-07-29	30.2500	30.2500	28.2600	28.4200	-8.323%	21	1,032	+10.837%
2026-07-28	31.0000	31.0000	31.0000	31.0000	-11.429%	1	1,032	+1.613%
2026-07-27	34.0800	35.0000	34.0800	35.0000	+6.061%	48	1,033	-10.000%
2026-07-24	35.7500	35.7500	33.0000	33.0000	-8.078%	23	1,008	-4.545%
2026-07-23	35.9000	35.9000	35.9000	35.9000	-12.652%	4	1,004	-12.256%
2026-07-22	41.0900	41.1000	41.0900	41.1000	+6.256%	50	1,004	-23.358%
2026-07-21	38.9000	38.9000	38.6800	38.6800	+1.522%	265	954	-18.563%
2026-07-20	38.1900	38.1900	38.1000	38.1000	-0.392%	7	739	-17.323%
2026-07-17	38.2500	38.2500	38.2500	38.2500	+4.053%	5	739	-17.647%
2026-07-16	38.6600	38.6600	36.7600	36.7600	-11.847%	39	734	-14.309%
2026-07-15	41.6700	41.7000	41.6700	41.7000	-5.055%	5	733	-24.460%
2026-07-14	45.2000	45.2000	43.5000	43.9200	-8.405%	36	731	-28.279%
2026-07-13	48.5000	48.5000	47.9500	47.9500	-5.980%	9	716	-34.307%
2026-07-10	50.0000	51.5000	50.0000	51.0000	-4.494%	29	717	-38.235%
2026-07-09	53.1700	55.9500	53.1700	53.4000	+8.980%	48	736	-41.011%
2026-07-08	47.8500	49.4500	47.8500	49.0000	+2.403%	10	716	-35.714%
2026-07-07	47.0200	47.8500	45.4500	47.8500	-6.176%	21	711	-34.169%
2026-07-06	50.4200	51.0000	49.4000	51.0000	+5.220%	24	703	-38.235%
2026-07-02	48.4700	48.4700	48.4700	48.4700	-0.062%	1	704	-35.011%
2026-07-01	50.5500	50.5500	48.5000	48.5000	-3.483%	12	704	-35.052%
2026-06-30	52.0000	52.0000	49.9500	50.2500	-5.189%	22	692	-37.313%
2026-06-29	53.0000	53.0000	53.0000	53.0000	-9.986%	25	686	-40.566%
2026-06-26	61.3700	62.7500	58.8800	58.8800	-6.584%	5	686	-46.501%
2026-06-25	74.0000	74.0000	63.0300	63.0300	+3.924%	27	682	-50.024%
2026-06-24	61.0000	62.4500	59.6500	60.6500	-4.548%	60	701	-48.063%
2026-06-23	68.9500	68.9500	63.5400	63.5400	-19.671%	18	749	-50.425%
2026-06-22	79.1000	79.1000	79.1000	79.1000	+5.467%	1	733	-60.177%
2026-06-17	75.0000	75.0000	75.0000	75.0000	0.000%	1	732	-58.000%
2026-06-16	75.0000	75.0000	75.0000	75.0000	-5.601%	20	732	-58.000%
2026-06-15	79.2000	79.4500	79.2000	79.4500	+13.500%	2	732	-60.352%
2026-06-12	70.0000	70.0000	70.0000	70.0000	+16.511%	1	732	-55.000%
2026-06-11	60.0800	60.0800	60.0800	60.0800	+4.962%	1	732	-47.570%
2026-06-10	65.0000	65.0000	57.0300	57.2400	-11.938%	5	731	-44.969%
2026-06-09	66.1000	66.1000	60.0000	65.0000	-16.183%	7	728	-51.538%
2026-06-05	85.2500	85.2500	77.5500	77.5500	-17.368%	81	728	-59.381%
2026-06-04	94.6800	96.1000	93.8500	93.8500	-7.272%	108	670	-66.436%
2026-06-03	101.2100	101.9900	101.2100	101.2100	+22.308%	165	686	-68.877%
2026-06-02	82.7500	82.7500	82.7500	82.7500	-5.966%	1	731	-61.934%
2026-06-01	89.5200	89.5200	88.0000	88.0000	-17.949%	2	731	-64.205%
2026-05-29	107.0000	107.2500	107.0000	107.2500	+11.719%	2	731	-70.629%
2026-05-28	87.3300	97.7000	87.3300	96.0000	+15.760%	25	732	-67.188%
2026-05-27	81.0000	82.9300	81.0000	82.9300	-17.277%	40	734	-62.016%
2026-05-26	95.7000	104.3400	95.7000	100.2500	+9.755%	6	722	-68.579%
2026-05-22	79.0000	91.3400	79.0000	91.3400	+57.320%	13	719	-65.513%
2026-05-20	54.9800	58.0600	54.9800	58.0600	+9.547%	3	724	-45.746%
2026-05-19	53.0000	53.0000	53.0000	53.0000	-8.161%	5	717	-40.566%
2026-05-18	58.0000	58.0000	54.5900	57.7100	-1.283%	69	717	-45.417%
2026-05-15	57.2400	59.6400	52.0000	58.4600	+8.259%	149	717	-46.117%
2026-05-14	55.7800	56.7500	54.0000	54.0000	-18.343%	9	690	-41.667%
2026-05-13	66.1300	66.1300	66.1300	66.1300	+15.916%	5	693	-52.367%
2026-05-12	73.7500	74.0000	57.0500	57.0500	-29.315%	10	693	-44.785%
2026-05-11	83.9900	83.9900	80.7100	80.7100	+10.290%	20	693	-60.971%
2026-05-08	62.5500	73.1800	62.5500	73.1800	+40.380%	10	689	-56.955%
2026-05-07	42.4800	61.3400	42.4800	52.1300	+13.056%	20	692	-39.574%
2026-05-06	44.5300	46.1100	42.5000	46.1100	+19.147%	23	691	-31.685%
2026-05-05	35.7000	38.7000	35.0000	38.7000	+51.765%	22	685	-18.605%
2026-05-04	30.4000	30.4000	25.1400	25.5000	-16.965%	17	683	+23.529%
2026-05-01	30.5700	30.7100	27.5400	30.7100	-5.798%	15	672	+2.572%
2026-04-30	23.4600	36.7300	23.4600	32.6000	+86.286%	89	672	-3.374%
2026-04-29	17.9100	20.5000	17.5000	17.5000	+1.626%	28	639	+80.000%
2026-04-27	21.5300	21.5300	17.2200	17.2200	+9.682%	34	658	+82.927%
2026-04-24	14.1000	16.1000	14.0200	15.7000	+86.905%	199	653	+100.637%
2026-04-23	8.4000	8.4000	8.4000	8.4000	-6.667%	8	642	+275.000%
2026-04-22	9.0000	9.0000	9.0000	9.0000	+3.448%	51	650	+250.000%
2026-04-17	8.7000	8.7000	8.7000	8.7000	-0.911%	15	637	+262.069%
2026-04-16	8.7800	8.7800	8.7800	8.7800	+5.402%	1	652	+258.770%
2026-04-15	8.9000	8.9000	8.2400	8.3300	+5.443%	14	652	+278.151%
2026-04-10	7.9000	7.9000	7.9000	7.9000	+19.697%	2	652	+298.734%
2026-04-09	6.6000	6.6000	6.6000	6.6000	-0.752%	1	651	+377.273%
2026-04-08	6.6500	6.6500	6.6500	6.6500	+16.667%	8	651	+373.684%
2026-04-07	5.7000	5.7000	5.7000	5.7000	-8.065%	1	645	+452.632%
2026-04-06	6.2000	6.2000	6.2000	6.2000	-10.145%	1	644	+408.065%
2026-03-31	6.9200	6.9200	6.9000	6.9000	-11.538%	4	644	+356.522%
2026-03-27	7.3000	7.8000	7.3000	7.8000	+0.257%	3	645	+303.846%
2026-03-20	7.7800	7.7800	7.7800	7.7800	-3.951%	1	647	+304.884%
2026-03-16	7.9000	8.1000	7.9000	8.1000	+1.250%	29	646	+288.889%
2026-03-13	8.0000	8.0000	8.0000	8.0000	-14.894%	1	625	+293.750%
2026-03-12	9.4000	9.4000	9.4000	9.4000	-1.053%	1	624	+235.106%
2026-03-11	9.5000	9.5000	9.5000	9.5000	-2.364%	1	623	+231.579%
2026-03-10	9.3700	9.7700	9.3700	9.7300	-6.262%	17	623	+223.741%
2026-03-09	9.9000	10.3800	9.9000	10.3800	+7.121%	2	618	+203.468%
2026-03-06	9.6900	9.6900	9.6900	9.6900	-14.851%	3	619	+225.077%
2026-03-02	10.4400	11.6500	10.1500	11.3800	-1.043%	33	617	+176.801%
2026-02-27	11.5000	11.5000	11.5000	11.5000	-11.538%	1	609	+173.913%
2026-02-24	13.0000	13.0000	13.0000	13.0000	+4.754%	1	609	+142.308%
2026-02-23	12.4100	12.4100	12.4100	12.4100	+3.417%	1	609	+153.828%
2026-02-19	12.0000	12.0000	12.0000	12.0000	-5.586%	1	609	+162.500%
2026-02-18	12.7100	12.7100	12.7100	12.7100	+9.099%	1	609	+147.836%
2026-02-13	11.6500	11.6500	11.6500	11.6500	+6.296%	6	611	+170.386%
2026-02-12	11.3600	11.3600	10.0000	10.9600	+1.481%	114	611	+187.409%
2026-02-09	10.8000	10.8000	10.8000	10.8000	-2.085%	5	506	+191.667%
2026-02-06	10.1500	11.0300	10.1500	11.0300	+5.449%	2	501	+185.585%
2026-02-05	10.3600	10.4600	10.3600	10.4600	-36.220%	6	499	+201.147%
2026-02-04	16.2000	16.4000	16.2000	16.4000	+8.970%	2	494	+92.073%
2026-02-03	14.5900	15.0500	14.4000	15.0500	-11.314%	7	494	+109.302%
2026-01-28	16.9700	16.9700	16.9700	16.9700	-10.212%	1	489	+85.622%
2026-01-21	18.9000	18.9000	18.9000	18.9000	-7.715%	1	489	+66.667%
2026-01-16	21.5100	21.5100	20.4800	20.4800	-8.734%	99	415	+53.809%
2026-01-14	22.1600	22.4400	22.1500	22.4400	-5.912%	14	415	+40.374%
2026-01-13	23.7500	23.8500	23.7500	23.8500	-20.500%	14	416	+32.075%
2026-01-09	30.0000	30.0000	30.0000	30.0000	-12.638%	1	403	+5.000%
2026-01-08	34.2000	34.3400	34.2000	34.3400	+11.966%	4	404	-8.270%
2026-01-07	33.2500	33.2500	30.6700	30.6700	-8.448%	5	407	+2.706%
2026-01-06	34.5500	34.5500	33.5000	33.5000	+8.696%	8	406	-5.970%
2026-01-05	30.8200	30.8200	30.8200	30.8200	+4.652%	2	404	+2.206%
2025-12-22	29.8500	29.8500	29.4500	29.4500	-4.507%	3	404	+6.961%
2025-12-19	30.8400	30.8400	30.8400	30.8400	+2.085%	1	403	+2.140%
2025-12-18	29.4000	30.2100	29.4000	30.2100	-12.939%	8	402	+4.270%
2025-12-10	33.5900	34.7000	33.5900	34.7000	+9.119%	4	396	-9.222%
2025-12-05	31.8000	31.8000	31.8000	31.8000	+13.775%	1	400	-0.943%
2025-12-02	27.0000	27.9500	27.0000	27.9500	+11.800%	2	399	+12.701%
2025-11-25	25.0000	25.0000	25.0000	25.0000	-6.647%	1	397	+26.000%
2025-11-19	27.3200	27.3200	26.7500	26.7800	+3.000%	11	397	+17.625%
2025-11-18	26.0000	26.0000	26.0000	26.0000	-7.143%	1	404	+21.154%
2025-11-17	31.5000	31.5000	28.0000	28.0000	-14.660%	3	403	+12.500%
2025-11-04	32.8100	32.8100	32.8100	32.8100	-7.863%	3	400	-3.993%
2025-11-03	37.1300	37.1300	35.5700	35.6100	-3.705%	13	385	-11.542%
2025-10-31	36.9800	36.9800	36.9800	36.9800	-0.323%	1	385	-14.819%
2025-10-28	37.1000	37.1000	37.1000	37.1000	-13.821%	1	384	-15.094%
2025-10-27	45.6500	45.7000	42.0000	43.0500	+101.639%	81	381	-26.829%
2025-10-10	21.3500	21.3500	21.3500	21.3500	-18.760%	7	381	+47.541%
2025-10-06	26.2800	26.2800	26.2800	26.2800	-9.846%	5	376	+19.863%
2025-09-24	29.5400	29.5500	29.0200	29.1500	+15.583%	38	377	+8.062%
2025-09-22	25.1700	25.2200	25.1700	25.2200	+2.939%	10	408	+24.901%
2025-09-19	24.5000	24.5000	24.5000	24.5000	+8.889%	250	398	+28.571%
2025-09-17	22.4000	22.5000	22.4000	22.5000	+1.948%	108	148	+40.000%
2025-09-16	22.1500	22.1500	22.0700	22.0700	+4.104%	25	75	+42.728%
2025-09-12	20.0000	21.2000	20.0000	21.2000	+4.433%	5	51	+48.585%
2025-09-11	20.3000	20.3000	20.3000	20.3000	+7.124%	1	55	+55.172%
2025-09-10	18.1500	19.0000	18.1500	18.9500	-0.263%	3	54	+66.227%
2025-09-09	19.0000	19.0000	19.0000	19.0000	-3.553%	1	55	+65.789%
2025-09-08	19.7000	19.7000	19.7000	19.7000	+0.510%	1	55	+59.898%
2025-09-05	19.6000	19.6000	19.6000	19.6000	+0.102%	1	55	+60.714%
2025-09-04	18.6000	19.5800	18.6000	19.5800	+12.400%	6	56	+60.878%
2025-09-03	18.2500	18.2500	17.4200	17.4200	-9.506%	4	54	+80.827%
2025-09-02	17.5000	19.2500	17.5000	19.2500	-1.282%	2	55	+63.636%
2025-08-28	19.7000	19.7000	19.5000	19.5000	-1.015%	6	54	+61.538%
2025-08-27	19.9000	19.9000	19.7000	19.7000	+1.704%	6	49	+59.898%
2025-08-26	19.3700	19.3700	19.3700	19.3700	-0.819%	2	46	+62.623%
2025-08-22	19.5300	19.5300	19.5300	19.5300	+11.282%	1	46	+61.290%
2025-08-20	17.5500	17.5500	17.5500	17.5500	-5.135%	3	45	+79.487%
2025-08-19	18.5000	18.5000	18.5000	18.5000	-3.141%	5	42	+70.270%
2025-08-14	19.1200	19.1300	19.1000	19.1000	+3.748%	6	37	+64.921%
2025-08-13	17.3000	18.4100	17.3000	18.4100	+27.847%	3	32	+71.103%
2025-08-11	14.4000	14.4000	14.4000	14.4000	+7.865%	1	31	+118.750%
2025-08-07	13.8300	13.8300	13.2000	13.3500	-2.054%	13	32	+135.955%
2025-08-06	13.3000	13.6300	13.3000	13.6300	-3.675%	12	21	+131.108%
2025-08-01	14.1500	14.1500	14.1500	14.1500	-5.918%	10	21	+122.615%
2025-07-31	15.2500	15.8800	14.0200	15.0400	0.000%	12	12	+109.441%