Dark

QCOM20270617C185
QCOM Jun 17 2027 185.00 Call (QCOM270617C00185000)
option OPRA

EOD

Sep 10, 2026

32.00+13.274%(+3.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	32.0000	32.0000	32.0000	32.0000	+13.274%	1	827	0.000%
2026-09-09	28.2500	28.2500	28.2500	28.2500	+2.355%	1	827	+13.274%
2026-09-08	27.6000	27.6000	27.6000	27.6000	+28.074%	10	827	+15.942%
2026-09-01	21.5500	21.5500	21.5500	21.5500	-4.222%	1	827	+48.492%
2026-08-31	23.5200	24.0500	22.5000	22.5000	+8.959%	88	826	+42.222%
2026-08-26	19.8000	20.6500	19.8000	20.6500	+6.995%	6	814	+54.964%
2026-08-25	19.8500	19.9000	19.3000	19.3000	+0.260%	140	810	+65.803%
2026-08-24	19.0000	19.4000	19.0000	19.2500	-7.005%	20	804	+66.234%
2026-08-21	20.7000	20.7000	20.7000	20.7000	-1.896%	1	794	+54.589%
2026-08-18	20.3900	21.2500	20.3900	21.1000	-3.653%	16	794	+51.659%
2026-08-17	21.9000	21.9000	21.9000	21.9000	-9.129%	1	788	+46.119%
2026-08-14	24.0500	24.1000	24.0500	24.1000	-2.192%	38	787	+32.780%
2026-08-13	24.6400	24.6400	24.6400	24.6400	+5.751%	1	807	+29.870%
2026-08-12	23.8600	23.8600	23.3000	23.3000	-0.977%	12	808	+37.339%
2026-08-11	25.5000	25.6500	23.5300	23.5300	-10.532%	9	799	+35.997%
2026-08-10	27.7000	27.7000	26.3000	26.3000	-9.466%	11	797	+21.673%
2026-08-07	27.2000	29.0500	27.2000	29.0500	+14.415%	44	797	+10.155%
2026-08-06	25.5000	25.5000	25.3900	25.3900	+1.560%	4	797	+26.034%
2026-08-05	24.5000	25.0000	24.5000	25.0000	-9.387%	3	797	+28.000%
2026-08-04	25.1000	27.5900	25.1000	27.5900	+33.349%	11	797	+15.984%
2026-08-03	20.6900	20.6900	20.6900	20.6900	+5.561%	1	788	+54.664%
2026-07-31	19.9000	20.0300	19.6000	19.6000	-7.329%	18	789	+63.265%
2026-07-30	22.0000	22.0000	20.5000	21.1500	-21.434%	66	782	+51.300%
2026-07-29	26.9200	26.9200	26.9200	26.9200	-7.966%	1	728	+18.871%
2026-07-28	30.0000	30.8500	29.2500	29.2500	-9.499%	10	729	+9.402%
2026-07-27	32.3200	32.3200	32.3200	32.3200	-1.763%	1	729	-0.990%
2026-07-24	32.9000	32.9000	32.9000	32.9000	-3.292%	1	728	-2.736%
2026-07-23	34.2300	34.2300	34.0200	34.0200	-7.730%	3	727	-5.938%
2026-07-20	36.8700	36.8700	36.8700	36.8700	+1.795%	2	727	-13.209%
2026-07-17	34.0000	36.5000	33.0500	36.2200	+1.315%	32	727	-11.651%
2026-07-16	37.0000	37.0000	35.7500	35.7500	-10.063%	3	723	-10.490%
2026-07-15	39.7500	39.7500	39.7500	39.7500	-4.676%	13	721	-19.497%
2026-07-14	47.0000	47.0000	41.7000	41.7000	-5.869%	17	715	-23.261%
2026-07-13	47.0000	47.2600	44.3000	44.3000	-8.941%	21	700	-27.765%
2026-07-10	49.2500	49.2500	48.6500	48.6500	-6.027%	10	688	-34.224%
2026-07-09	50.8000	51.7700	48.7000	51.7700	+9.799%	5	685	-38.188%
2026-07-08	46.4200	47.2000	46.4200	47.1500	-2.077%	3	686	-32.131%
2026-07-06	47.9000	48.9000	47.9000	48.1500	+15.745%	6	685	-33.541%
2026-07-02	42.0000	42.0000	40.0100	41.6000	-10.441%	15	677	-23.077%
2026-07-01	48.7900	50.3500	46.4500	46.4500	-2.946%	21	677	-31.109%
2026-06-30	50.1700	50.1900	47.8100	47.8600	-7.068%	22	674	-33.138%
2026-06-29	50.9200	52.0000	48.5200	51.5000	-24.697%	9	667	-37.864%
2026-06-25	63.3400	68.3900	63.3400	68.3900	+19.209%	7	665	-53.210%
2026-06-24	57.7200	57.7200	57.3700	57.3700	-30.011%	3	666	-44.222%
2026-06-22	81.9700	81.9700	81.9700	81.9700	+10.487%	1	668	-60.961%
2026-06-16	74.1900	74.1900	74.1900	74.1900	-3.461%	1	667	-56.868%
2026-06-15	73.0600	76.8500	73.0600	76.8500	+7.935%	3	667	-58.360%
2026-06-12	71.2000	71.2000	71.2000	71.2000	+29.220%	2	667	-55.056%
2026-06-10	61.5600	61.5600	55.1000	55.1000	-11.029%	14	667	-41.924%
2026-06-09	64.0000	64.0000	61.9300	61.9300	-32.501%	5	659	-48.329%
2026-06-04	91.9000	92.2500	91.7500	91.7500	+4.261%	28	659	-65.123%
2026-06-02	88.0000	88.0000	88.0000	88.0000	+7.975%	4	665	-63.636%
2026-06-01	86.0000	88.0000	81.5000	81.5000	-18.841%	3	665	-60.736%
2026-05-29	100.4200	100.4200	100.4200	100.4200	+4.203%	2	663	-68.134%
2026-05-28	92.3800	96.3700	92.2900	96.3700	+19.432%	7	662	-66.795%
2026-05-27	80.6900	80.6900	80.6900	80.6900	-3.940%	4	656	-60.342%
2026-05-22	84.0000	84.0000	84.0000	84.0000	+31.930%	3	656	-61.905%
2026-05-21	58.6000	63.6700	53.9900	63.6700	+24.574%	5	656	-49.741%
2026-05-19	47.4500	51.1100	47.4500	51.1100	-13.373%	15	656	-37.390%
2026-05-18	59.0000	59.0000	59.0000	59.0000	+4.425%	1	659	-45.763%
2026-05-15	54.7500	56.5000	54.7000	56.5000	+0.893%	18	659	-43.363%
2026-05-12	55.6500	56.0000	55.6500	56.0000	-29.869%	2	660	-42.857%
2026-05-11	83.5000	83.5000	79.8500	79.8500	+23.130%	3	660	-59.925%
2026-05-08	59.5200	64.8500	59.5200	64.8500	+10.064%	3	660	-50.655%
2026-05-07	50.5700	64.3800	50.5700	58.9200	+51.310%	4	660	-45.689%
2026-05-06	40.7500	40.7500	38.9400	38.9400	+6.104%	2	662	-17.822%
2026-05-05	30.1600	36.7700	30.1600	36.7000	+49.796%	39	662	-12.807%
2026-05-04	23.3900	24.5000	23.3900	24.5000	-16.610%	364	670	+30.612%
2026-05-01	29.5400	29.5400	29.3800	29.3800	-4.018%	3	669	+8.918%
2026-04-30	22.0000	34.4000	22.0000	30.6100	+97.357%	36	669	+4.541%
2026-04-27	16.0000	16.0000	15.5100	15.5100	+23.291%	2	670	+106.319%
2026-04-24	12.5800	12.5800	12.5800	12.5800	+47.826%	1	671	+154.372%
2026-04-20	8.4300	8.5500	8.3900	8.5100	+48.000%	43	671	+276.028%
2026-04-08	6.3000	6.3000	5.7500	5.7500	+0.877%	2	709	+456.522%
2026-04-06	5.7000	5.7000	5.6000	5.7000	+1.243%	3	708	+461.404%
2026-04-02	5.6300	5.6300	5.6300	5.6300	-6.167%	1	708	+468.384%
2026-03-31	6.2000	6.2000	6.0000	6.0000	-6.977%	4	708	+433.333%
2026-03-30	6.4500	6.4500	6.4500	6.4500	-5.839%	1	707	+396.124%
2026-03-26	6.8500	6.8500	6.8500	6.8500	-10.105%	1	708	+367.153%
2026-03-20	7.6200	7.6200	7.6200	7.6200	+4.527%	1	708	+319.948%
2026-03-19	7.2900	7.2900	7.2900	7.2900	+3.404%	1	707	+338.957%
2026-03-16	7.2500	7.2500	7.0500	7.0500	-8.442%	2	706	+353.901%
2026-03-13	7.7000	7.7000	7.7000	7.7000	-12.994%	3	705	+315.584%
2026-03-10	8.7000	8.8500	8.7000	8.8500	-5.851%	13	708	+261.582%
2026-03-09	9.4000	9.4000	9.4000	9.4000	+3.297%	1	705	+240.426%
2026-03-05	9.1000	9.1000	9.1000	9.1000	-3.704%	1	704	+251.648%
2026-03-04	9.4500	9.4500	9.4500	9.4500	+5.000%	1	704	+238.624%
2026-03-03	9.1400	9.1900	9.0000	9.0000	-12.195%	97	704	+255.556%
2026-03-02	10.2500	10.2500	10.2500	10.2500	-14.154%	30	624	+212.195%
2026-02-24	11.9400	11.9400	11.9400	11.9400	+3.198%	1	609	+168.007%
2026-02-17	11.5700	11.5700	11.5700	11.5700	+21.279%	10	609	+176.577%
2026-02-12	9.5400	9.5400	9.5400	9.5400	-3.343%	1	599	+235.430%
2026-02-09	9.8700	9.8700	9.8700	9.8700	+3.351%	1	600	+224.215%
2026-02-06	9.4000	9.6000	9.4000	9.5500	-4.116%	56	599	+235.079%
2026-02-05	10.0000	10.1200	9.5300	9.9600	-29.958%	20	652	+221.285%
2026-02-03	14.2200	14.2200	14.2200	14.2200	-11.014%	1	637	+125.035%
2026-02-02	15.9800	15.9800	15.9800	15.9800	-0.125%	1	636	+100.250%
2026-01-28	16.0000	16.0000	16.0000	16.0000	-7.300%	1	637	+100.000%
2026-01-26	17.2600	17.2600	17.2600	17.2600	+4.290%	2	637	+85.400%
2026-01-20	16.7200	16.7600	16.5500	16.5500	-13.351%	44	639	+93.353%
2026-01-16	19.4800	19.4900	18.9000	19.1000	-7.551%	143	467	+67.539%
2026-01-14	20.0000	20.6800	20.0000	20.6600	-6.091%	13	467	+54.889%
2026-01-13	22.6300	22.6300	21.9500	22.0000	-9.465%	16	476	+45.455%
2026-01-12	24.3000	24.3000	24.2500	24.3000	-25.231%	11	475	+31.687%
2026-01-08	32.5000	32.5000	32.5000	32.5000	+13.438%	364	473	-1.538%
2026-01-07	28.6000	28.6500	28.6000	28.6500	-10.188%	2	109	+11.693%
2026-01-06	31.3900	32.5000	31.3900	31.9000	+14.955%	13	108	+0.313%
2025-12-19	28.0500	28.0500	27.7500	27.7500	+1.760%	2	95	+15.315%
2025-12-18	27.3500	27.9000	27.2700	27.2700	-3.298%	57	96	+17.345%
2025-12-16	28.0500	28.2000	28.0500	28.2000	-8.738%	3	120	+13.475%
2025-12-15	30.2500	30.9000	30.2500	30.9000	+33.362%	6	118	+3.560%
2025-11-20	23.1700	23.1700	23.1700	23.1700	-0.215%	1	118	+38.110%
2025-11-18	23.2200	23.2200	23.2200	23.2200	-16.774%	5	118	+37.812%
2025-11-10	27.9000	27.9000	27.9000	27.9000	-13.488%	1	113	+14.695%
2025-11-05	32.2500	32.2500	32.2500	32.2500	-1.104%	1	114	-0.775%
2025-10-29	34.0000	34.0000	32.6100	32.6100	-6.239%	102	114	-1.871%
2025-10-28	34.7800	34.7800	34.7800	34.7800	-10.821%	1	16	-7.993%
2025-10-27	32.5000	50.0000	32.5000	39.0000	+59.314%	43	14	-17.949%
2025-09-26	24.4800	24.4800	24.4800	24.4800	-6.565%	1	14	+30.719%
2025-09-24	26.2000	26.2000	26.2000	26.2000	+22.201%	10	14	+22.137%
2025-09-17	21.0000	21.4400	21.0000	21.4400	+5.616%	2	6	+49.254%
2025-09-16	20.3000	20.3000	20.3000	20.3000	+4.747%	2	5	+57.635%
2025-09-12	19.3800	19.3800	19.3800	19.3800	+8.268%	2	5	+65.119%
2025-09-04	17.9000	17.9000	17.9000	17.9000	+1.589%	1	3	+78.771%
2025-08-26	17.6200	17.6200	17.6200	17.6200	-0.452%	2	4	+81.612%
2025-08-18	17.7000	17.7000	17.7000	17.7000	+19.595%	2	4	+80.791%
2025-08-12	13.7500	14.8000	13.7500	14.8000	+12.548%	2	3	+116.216%
2025-08-11	14.7500	14.7500	13.1500	13.1500	-7.590%	2	4	+143.346%
2025-07-31	14.2300	14.2300	14.2300	14.2300	-31.587%	2	3	+124.877%
2025-07-29	20.6000	20.8000	20.6000	20.8000	0.000%	2	2	+53.846%