Dark

QCOM20270617C190
QCOM Jun 17 2027 190.00 Call (QCOM270617C00190000)
option OPRA

EOD

Sep 10, 2026

28.55+9.387%(+2.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	23.9600	28.5500	23.6800	28.5500	+9.387%	5	1,276	0.000%
2026-09-09	26.9900	26.9900	25.6600	26.1000	-2.612%	15	1,275	+9.387%
2026-09-08	29.0000	29.3000	26.5000	26.8000	+24.942%	6	1,274	+6.530%
2026-09-04	21.4500	21.4500	21.4500	21.4500	-0.233%	13	1,262	+33.100%
2026-09-03	20.9600	21.5000	20.9600	21.5000	+0.939%	3	1,262	+32.791%
2026-09-02	21.7000	21.7000	20.5000	21.3000	+6.500%	12	1,260	+34.038%
2026-09-01	19.0000	20.0000	18.6500	20.0000	-11.111%	6	1,258	+42.750%
2026-08-31	20.2300	22.5000	20.2300	22.5000	+17.555%	6	1,260	+26.889%
2026-08-28	18.7500	19.1400	18.7500	19.1400	-2.446%	6	1,259	+49.164%
2026-08-26	18.6500	19.6200	18.6500	19.6200	+8.398%	7	1,264	+45.515%
2026-08-25	17.8500	18.1000	17.8500	18.1000	+0.556%	20	1,261	+57.735%
2026-08-24	17.5000	18.0800	17.5000	18.0000	-6.736%	11	1,250	+58.611%
2026-08-21	19.3000	19.3000	19.3000	19.3000	-1.228%	1	1,246	+47.927%
2026-08-20	21.1100	21.1100	19.5400	19.5400	-3.506%	20	1,246	+46.111%
2026-08-19	20.4500	20.4500	20.2500	20.2500	+4.006%	2	1,229	+40.988%
2026-08-18	18.6500	19.4700	18.3200	19.4700	-6.842%	7	1,227	+46.636%
2026-08-17	21.7500	21.7500	20.9000	20.9000	-6.278%	28	1,224	+36.603%
2026-08-14	23.5000	23.5000	22.3000	22.3000	-5.106%	2	1,205	+28.027%
2026-08-13	23.4500	23.5000	23.1500	23.5000	+5.334%	5	1,204	+21.489%
2026-08-12	21.5000	22.3100	21.4800	22.3100	+0.541%	5	1,202	+27.970%
2026-08-11	23.6200	24.5000	22.1300	22.1900	-18.118%	12	1,202	+28.662%
2026-08-10	27.1000	27.1000	27.1000	27.1000	+2.264%	1	1,201	+5.351%
2026-08-07	26.5000	26.5000	26.5000	26.5000	+7.287%	10	1,201	+7.736%
2026-08-06	24.7100	24.7100	24.7000	24.7000	-3.061%	5	1,191	+15.587%
2026-08-05	25.5000	25.5000	25.4800	25.4800	+1.920%	3	1,191	+12.049%
2026-08-04	22.4200	25.0000	22.4200	25.0000	+30.208%	8	1,192	+14.200%
2026-08-03	19.2000	19.2000	19.2000	19.2000	+4.065%	1	1,190	+48.698%
2026-07-31	18.6800	18.6800	18.3500	18.4500	-16.327%	9	1,190	+54.743%
2026-07-30	18.9800	22.0500	18.9800	22.0500	-15.257%	6	1,186	+29.478%
2026-07-29	26.0200	26.0200	26.0200	26.0200	-13.411%	1	1,186	+9.723%
2026-07-24	30.0000	30.0500	30.0000	30.0500	-18.564%	3	1,186	-4.992%
2026-07-22	34.5000	37.5100	34.5000	36.9000	+4.090%	75	1,184	-22.629%
2026-07-21	34.6000	35.8100	34.6000	35.4500	+2.516%	159	1,155	-19.464%
2026-07-20	35.0000	35.0000	33.6000	34.5800	+0.174%	9	1,150	-17.438%
2026-07-17	34.0000	34.7400	33.8500	34.5200	+2.585%	4	1,145	-17.294%
2026-07-16	35.8000	35.8000	33.6500	33.6500	-11.680%	32	1,145	-15.156%
2026-07-15	37.5500	38.5700	37.5500	38.1000	-4.750%	27	1,171	-25.066%
2026-07-14	41.5300	41.5300	40.0000	40.0000	-9.502%	44	1,145	-28.625%
2026-07-13	45.6500	45.6500	44.2000	44.2000	-5.353%	25	1,139	-35.407%
2026-07-10	46.3500	47.5000	46.0000	46.7000	-6.131%	35	1,115	-38.865%
2026-07-09	48.7000	52.2300	48.6500	49.7500	+10.188%	39	1,105	-42.613%
2026-07-08	43.9300	45.9000	43.9300	45.1500	+2.497%	20	1,096	-36.766%
2026-07-07	43.9600	44.0500	42.9800	44.0500	-6.157%	31	1,078	-35.187%
2026-07-06	46.0000	48.1500	45.5500	46.9400	+18.356%	63	1,072	-39.178%
2026-07-02	42.3400	42.3400	39.6600	39.6600	-12.931%	3	1,021	-28.013%
2026-07-01	45.3000	47.3000	44.5500	45.5500	-0.654%	24	1,021	-37.322%
2026-06-30	47.5000	49.0000	45.7500	45.8500	-5.697%	186	1,014	-37.732%
2026-06-29	50.0000	51.3000	48.0000	48.6200	-0.776%	117	855	-41.279%
2026-06-26	60.3500	60.3500	49.0000	49.0000	-26.592%	8	836	-41.735%
2026-06-25	68.6500	68.6500	60.3200	66.7500	+23.955%	107	835	-57.228%
2026-06-24	55.5500	57.5500	53.8500	53.8500	-10.295%	25	845	-46.982%
2026-06-23	59.7900	60.0300	59.7900	60.0300	-25.889%	4	824	-52.440%
2026-06-22	72.0000	81.0000	72.0000	81.0000	+9.017%	17	828	-64.753%
2026-06-18	73.5700	74.3000	73.5700	74.3000	+6.295%	175	988	-61.575%
2026-06-17	70.6700	70.6700	69.9000	69.9000	-4.872%	101	988	-59.156%
2026-06-15	75.1000	75.9000	73.4800	73.4800	+9.264%	22	988	-61.146%
2026-06-12	65.2500	67.7000	65.2500	67.2500	+20.304%	210	988	-57.546%
2026-06-11	55.6600	59.0000	55.2500	55.9000	+3.232%	22	988	-48.927%
2026-06-10	60.0000	60.0000	52.8800	54.1500	-7.118%	84	985	-47.276%
2026-06-09	61.0000	61.7000	58.3000	58.3000	-20.680%	44	970	-51.029%
2026-06-08	73.4300	74.6300	73.0000	73.5000	-20.411%	4	986	-61.156%
2026-06-04	92.0000	92.3500	89.4000	92.3500	-2.161%	49	986	-69.085%
2026-06-03	87.0000	96.4500	87.0000	94.3900	+4.587%	159	999	-69.753%
2026-06-02	78.0000	90.2500	78.0000	90.2500	+10.981%	3	1,017	-68.366%
2026-06-01	83.5000	83.5000	81.3200	81.3200	-9.795%	3	1,015	-64.892%
2026-05-28	91.4300	91.4300	90.0700	90.1500	+9.939%	5	1,013	-68.331%
2026-05-27	75.5000	82.0000	75.5000	82.0000	-8.889%	13	1,013	-65.183%
2026-05-26	90.0000	90.0000	90.0000	90.0000	+8.408%	1	1,020	-68.278%
2026-05-22	77.0200	84.0000	77.0200	83.0200	+45.394%	4	1,021	-65.611%
2026-05-21	57.6600	57.6700	57.1000	57.1000	+6.431%	18	1,020	-50.000%
2026-05-20	53.6500	53.6500	53.6500	53.6500	+8.274%	1	1,020	-46.785%
2026-05-19	45.0000	50.8400	45.0000	49.5500	-2.976%	110	1,104	-42.381%
2026-05-18	49.0000	51.0700	49.0000	51.0700	-2.221%	2	1,104	-44.096%
2026-05-15	50.6200	54.7000	50.6200	52.2300	+0.346%	1,112	1,104	-45.338%
2026-05-14	52.0000	52.0500	52.0000	52.0500	+0.096%	8	625	-45.149%
2026-05-12	68.0000	68.0000	50.2900	52.0000	-29.692%	11	620	-45.096%
2026-05-11	84.2000	84.2000	73.9600	73.9600	+27.649%	5	620	-61.398%
2026-05-08	54.0000	67.1300	54.0000	57.9400	+24.015%	16	622	-50.725%
2026-05-07	37.6200	60.5200	37.6200	46.7200	+17.831%	75	632	-38.891%
2026-05-06	40.0000	41.0000	36.2200	39.6500	+15.766%	35	690	-27.995%
2026-05-05	28.0000	34.2500	28.0000	34.2500	+55.965%	185	704	-16.642%
2026-05-04	22.0000	22.1800	21.9600	21.9600	-21.571%	8	584	+30.009%
2026-04-30	21.4800	33.0200	21.4800	28.0000	+63.265%	106	585	+1.964%
2026-04-29	17.0200	17.3500	16.9600	17.1500	+13.351%	20	515	+66.472%
2026-04-27	14.3600	15.2100	14.3600	15.1300	+13.503%	7	515	+88.698%
2026-04-24	11.5000	14.2700	11.3000	13.3300	+87.746%	136	516	+114.179%
2026-04-23	7.1000	7.1000	7.1000	7.1000	-4.054%	2	626	+302.113%
2026-04-22	7.4000	7.4000	7.4000	7.4000	+0.955%	1	627	+285.811%
2026-04-21	7.3300	7.3300	7.3300	7.3300	+0.411%	15	626	+289.495%
2026-04-17	7.3000	7.3000	7.3000	7.3000	+2.672%	1	626	+291.096%
2026-04-16	7.0700	7.1100	7.0300	7.1100	+7.727%	87	627	+301.547%
2026-04-15	6.6400	6.7000	6.5800	6.6000	+29.412%	100	540	+332.576%
2026-04-08	5.1000	5.1000	5.1000	5.1000	+13.333%	1	605	+459.804%
2026-04-07	4.5000	4.5000	4.5000	4.5000	-7.598%	1	604	+534.444%
2026-04-06	5.0000	5.0000	4.8700	4.8700	-16.034%	2	604	+486.242%
2026-04-02	5.8000	5.8000	5.8000	5.8000	-1.361%	1	604	+392.241%
2026-04-01	5.8800	5.8800	5.8800	5.8800	-1.176%	20	604	+385.544%
2026-03-27	5.9500	5.9500	5.9500	5.9500	-0.833%	5	585	+379.832%
2026-03-24	6.0000	6.0000	6.0000	6.0000	-0.662%	1	590	+375.833%
2026-03-23	7.9500	7.9500	5.9200	6.0400	-6.357%	57	590	+372.682%
2026-03-20	6.6000	6.6000	6.4500	6.4500	-14.908%	2	533	+342.636%
2026-03-12	7.5800	7.5800	7.5800	7.5800	-10.824%	1	532	+276.649%
2026-03-10	8.5000	8.5000	8.5000	8.5000	+3.659%	3	533	+235.882%
2026-03-06	8.2000	8.2000	8.2000	8.2000	-8.889%	70	533	+248.171%
2026-03-04	9.0000	9.0000	9.0000	9.0000	-6.542%	1	463	+217.222%
2026-03-02	9.6300	9.6300	9.6300	9.6300	-9.151%	15	462	+196.469%
2026-02-25	10.6000	10.6000	10.6000	10.6000	+6.000%	1	471	+169.340%
2026-02-20	10.0000	10.0000	10.0000	10.0000	-6.015%	1	471	+185.500%
2026-02-18	11.0000	11.0000	10.3700	10.6400	+14.779%	65	470	+168.327%
2026-02-12	9.2900	9.2900	9.2700	9.2700	-3.538%	8	407	+207.983%
2026-02-10	9.6100	9.6100	9.6100	9.6100	+3.892%	18	415	+197.086%
2026-02-06	9.2500	9.2500	9.2500	9.2500	+9.988%	2	397	+208.649%
2026-02-05	8.3500	9.0000	8.3500	8.4100	-30.782%	24	395	+239.477%
2026-02-03	13.4000	13.4000	12.1500	12.1500	-13.830%	17	382	+134.979%
2026-01-30	14.1000	14.1000	14.1000	14.1000	-2.624%	1	377	+102.482%
2026-01-29	14.4800	14.4800	14.4800	14.4800	-12.771%	10	377	+97.169%
2026-01-23	16.6000	16.6000	16.6000	16.6000	-0.599%	2	377	+71.988%
2026-01-22	16.7000	16.7000	16.7000	16.7000	+6.032%	1	377	+70.958%
2026-01-20	15.7500	15.7500	15.7500	15.7500	-13.175%	1	377	+81.270%
2026-01-16	18.3200	18.3300	17.8500	18.1400	-4.677%	211	170	+57.387%
2026-01-14	19.0400	19.1800	19.0300	19.0300	-6.025%	16	170	+50.026%
2026-01-13	20.5500	20.5500	20.2000	20.2500	-10.000%	17	171	+40.988%
2026-01-12	24.2200	24.2200	22.5000	22.5000	-17.582%	12	167	+26.889%
2026-01-09	26.6200	27.3000	26.3300	27.3000	+4.159%	5	159	+4.579%
2026-01-05	25.0500	26.2100	25.0500	26.2100	+2.583%	3	157	+8.928%
2025-12-23	25.4500	25.5500	25.4500	25.5500	-2.294%	2	157	+11.742%
2025-12-18	25.5000	26.1500	25.5000	26.1500	+1.357%	9	156	+9.178%
2025-12-17	25.8000	25.8000	25.8000	25.8000	-10.973%	1	152	+10.659%
2025-12-15	28.5500	29.0900	28.5500	28.9800	-4.356%	4	151	-1.484%
2025-12-10	30.3000	30.3000	30.3000	30.3000	+12.222%	1	150	-5.776%
2025-12-08	26.3500	27.0000	26.3500	27.0000	-0.552%	6	150	+5.741%
2025-12-05	27.1500	27.1500	27.1500	27.1500	+20.399%	2	150	+5.157%
2025-11-24	22.6200	22.6200	22.5500	22.5500	+0.670%	10	150	+26.608%
2025-11-21	22.2700	22.4000	22.2700	22.4000	-20.960%	10	150	+27.455%
2025-11-14	28.3400	28.3400	28.3400	28.3400	-5.847%	1	150	+0.741%
2025-11-13	30.1000	30.1000	30.1000	30.1000	+8.900%	1	150	-5.150%
2025-11-10	27.6400	27.6400	27.6400	27.6400	-11.721%	5	150	+3.292%
2025-11-05	29.3000	31.3100	29.0000	31.3100	+9.667%	106	150	-8.815%
2025-11-04	28.5500	28.5500	28.5500	28.5500	-9.336%	1	51	0.000%
2025-10-29	31.4900	31.4900	31.4900	31.4900	-1.254%	1	52	-9.336%
2025-10-28	31.8900	31.8900	31.8900	31.8900	-17.061%	3	52	-10.474%
2025-10-27	37.9300	38.9000	37.3500	38.4500	+62.648%	27	46	-25.748%
2025-10-23	23.4500	23.8200	23.4500	23.6400	+16.972%	8	46	+20.770%
2025-10-10	20.2100	20.2100	20.2100	20.2100	-2.837%	2	46	+41.267%
2025-10-09	20.3300	20.8000	20.3300	20.8000	-4.587%	2	46	+37.260%
2025-10-08	21.8700	21.8700	21.8000	21.8000	+4.657%	6	45	+30.963%
2025-10-07	20.8300	20.8300	20.8300	20.8300	+1.610%	1	42	+37.062%
2025-10-01	20.5000	20.5000	20.5000	20.5000	-19.482%	6	42	+39.268%
2025-09-24	24.3500	25.4600	24.3500	25.4600	+63.205%	19	44	+12.137%
2025-09-10	15.6000	15.6000	15.6000	15.6000	+6.849%	12	39	+83.013%
2025-09-03	14.6000	14.6000	14.6000	14.6000	-13.095%	1	43	+95.548%
2025-08-28	16.8000	16.8000	16.8000	16.8000	+9.804%	1	44	+69.940%
2025-08-14	15.3000	15.3000	15.3000	15.3000	+1.325%	6	43	+86.601%
2025-08-13	15.1000	15.1000	15.1000	15.1000	+17.969%	1	39	+89.073%
2025-08-12	12.8000	12.8000	12.8000	12.8000	+10.345%	8	38	+123.047%
2025-08-08	11.3000	11.6000	11.3000	11.6000	+4.505%	4	30	+146.121%
2025-08-07	11.1000	11.1000	11.1000	11.1000	-0.448%	1	31	+157.207%
2025-08-06	10.7200	11.1500	10.7200	11.1500	-11.858%	4	31	+156.054%
2025-08-01	12.5500	12.6500	12.5500	12.6500	+3.689%	2	29	+125.692%
2025-07-31	11.9800	12.8500	11.9800	12.2000	-33.696%	13	28	+134.016%
2025-07-30	18.4000	18.4000	18.4000	18.4000	-5.155%	1	20	+55.163%
2025-07-29	19.4000	19.4000	19.4000	19.4000	+4.582%	3	19	+47.165%
2025-07-28	19.1500	19.1500	18.5500	18.5500	+1.366%	15	16	+53.908%
2025-07-24	18.3000	18.3000	18.3000	18.3000	0.000%	1	1	+56.011%