Dark

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

EOD

Jul 24, 2026

30.05-18.564%(-6.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	30.0000	30.0500	30.0000	30.0500	-18.564%	3	1,186	0.000%
2026-07-22	34.5000	37.5100	34.5000	36.9000	+4.090%	75	1,184	-18.564%
2026-07-21	34.6000	35.8100	34.6000	35.4500	+2.516%	159	1,155	-15.233%
2026-07-20	35.0000	35.0000	33.6000	34.5800	+0.174%	9	1,150	-13.100%
2026-07-17	34.0000	34.7400	33.8500	34.5200	+2.585%	4	1,145	-12.949%
2026-07-16	35.8000	35.8000	33.6500	33.6500	-11.680%	32	1,145	-10.698%
2026-07-15	37.5500	38.5700	37.5500	38.1000	-4.750%	27	1,171	-21.129%
2026-07-14	41.5300	41.5300	40.0000	40.0000	-9.502%	44	1,145	-24.875%
2026-07-13	45.6500	45.6500	44.2000	44.2000	-5.353%	25	1,139	-32.014%
2026-07-10	46.3500	47.5000	46.0000	46.7000	-6.131%	35	1,115	-35.653%
2026-07-09	48.7000	52.2300	48.6500	49.7500	+10.188%	39	1,105	-39.598%
2026-07-08	43.9300	45.9000	43.9300	45.1500	+2.497%	20	1,096	-33.444%
2026-07-07	43.9600	44.0500	42.9800	44.0500	-6.157%	31	1,078	-31.782%
2026-07-06	46.0000	48.1500	45.5500	46.9400	+18.356%	63	1,072	-35.982%
2026-07-02	42.3400	42.3400	39.6600	39.6600	-12.931%	3	1,021	-24.231%
2026-07-01	45.3000	47.3000	44.5500	45.5500	-0.654%	24	1,021	-34.029%
2026-06-30	47.5000	49.0000	45.7500	45.8500	-5.697%	186	1,014	-34.460%
2026-06-29	50.0000	51.3000	48.0000	48.6200	-0.776%	117	855	-38.194%
2026-06-26	60.3500	60.3500	49.0000	49.0000	-26.592%	8	836	-38.673%
2026-06-25	68.6500	68.6500	60.3200	66.7500	+23.955%	107	835	-54.981%
2026-06-24	55.5500	57.5500	53.8500	53.8500	-10.295%	25	845	-44.197%
2026-06-23	59.7900	60.0300	59.7900	60.0300	-25.889%	4	824	-49.942%
2026-06-22	72.0000	81.0000	72.0000	81.0000	+9.017%	17	828	-62.901%
2026-06-18	73.5700	74.3000	73.5700	74.3000	+6.295%	175	988	-59.556%
2026-06-17	70.6700	70.6700	69.9000	69.9000	-4.872%	101	988	-57.010%
2026-06-15	75.1000	75.9000	73.4800	73.4800	+9.264%	22	988	-59.105%
2026-06-12	65.2500	67.7000	65.2500	67.2500	+20.304%	210	988	-55.316%
2026-06-11	55.6600	59.0000	55.2500	55.9000	+3.232%	22	988	-46.243%
2026-06-10	60.0000	60.0000	52.8800	54.1500	-7.118%	84	985	-44.506%
2026-06-09	61.0000	61.7000	58.3000	58.3000	-20.680%	44	970	-48.456%
2026-06-08	73.4300	74.6300	73.0000	73.5000	-20.411%	4	986	-59.116%
2026-06-04	92.0000	92.3500	89.4000	92.3500	-2.161%	49	986	-67.461%
2026-06-03	87.0000	96.4500	87.0000	94.3900	+4.587%	159	999	-68.164%
2026-06-02	78.0000	90.2500	78.0000	90.2500	+10.981%	3	1,017	-66.704%
2026-06-01	83.5000	83.5000	81.3200	81.3200	-9.795%	3	1,015	-63.047%
2026-05-28	91.4300	91.4300	90.0700	90.1500	+9.939%	5	1,013	-66.667%
2026-05-27	75.5000	82.0000	75.5000	82.0000	-8.889%	13	1,013	-63.354%
2026-05-26	90.0000	90.0000	90.0000	90.0000	+8.408%	1	1,020	-66.611%
2026-05-22	77.0200	84.0000	77.0200	83.0200	+45.394%	4	1,021	-63.804%
2026-05-21	57.6600	57.6700	57.1000	57.1000	+6.431%	18	1,020	-47.373%
2026-05-20	53.6500	53.6500	53.6500	53.6500	+8.274%	1	1,020	-43.989%
2026-05-19	45.0000	50.8400	45.0000	49.5500	-2.976%	110	1,104	-39.354%
2026-05-18	49.0000	51.0700	49.0000	51.0700	-2.221%	2	1,104	-41.159%
2026-05-15	50.6200	54.7000	50.6200	52.2300	+0.346%	1,112	1,104	-42.466%
2026-05-14	52.0000	52.0500	52.0000	52.0500	+0.096%	8	625	-42.267%
2026-05-12	68.0000	68.0000	50.2900	52.0000	-29.692%	11	620	-42.212%
2026-05-11	84.2000	84.2000	73.9600	73.9600	+27.649%	5	620	-59.370%
2026-05-08	54.0000	67.1300	54.0000	57.9400	+24.015%	16	622	-48.136%
2026-05-07	37.6200	60.5200	37.6200	46.7200	+17.831%	75	632	-35.681%
2026-05-06	40.0000	41.0000	36.2200	39.6500	+15.766%	35	690	-24.212%
2026-05-05	28.0000	34.2500	28.0000	34.2500	+55.965%	185	704	-12.263%
2026-05-04	22.0000	22.1800	21.9600	21.9600	-21.571%	8	584	+36.840%
2026-04-30	21.4800	33.0200	21.4800	28.0000	+63.265%	106	585	+7.321%
2026-04-29	17.0200	17.3500	16.9600	17.1500	+13.351%	20	515	+75.219%
2026-04-27	14.3600	15.2100	14.3600	15.1300	+13.503%	7	515	+98.612%
2026-04-24	11.5000	14.2700	11.3000	13.3300	+87.746%	136	516	+125.431%
2026-04-23	7.1000	7.1000	7.1000	7.1000	-4.054%	2	626	+323.239%
2026-04-22	7.4000	7.4000	7.4000	7.4000	+0.955%	1	627	+306.081%
2026-04-21	7.3300	7.3300	7.3300	7.3300	+0.411%	15	626	+309.959%
2026-04-17	7.3000	7.3000	7.3000	7.3000	+2.672%	1	626	+311.644%
2026-04-16	7.0700	7.1100	7.0300	7.1100	+7.727%	87	627	+322.644%
2026-04-15	6.6400	6.7000	6.5800	6.6000	+29.412%	100	540	+355.303%
2026-04-08	5.1000	5.1000	5.1000	5.1000	+13.333%	1	605	+489.216%
2026-04-07	4.5000	4.5000	4.5000	4.5000	-7.598%	1	604	+567.778%
2026-04-06	5.0000	5.0000	4.8700	4.8700	-16.034%	2	604	+517.043%
2026-04-02	5.8000	5.8000	5.8000	5.8000	-1.361%	1	604	+418.103%
2026-04-01	5.8800	5.8800	5.8800	5.8800	-1.176%	20	604	+411.054%
2026-03-27	5.9500	5.9500	5.9500	5.9500	-0.833%	5	585	+405.042%
2026-03-24	6.0000	6.0000	6.0000	6.0000	-0.662%	1	590	+400.833%
2026-03-23	7.9500	7.9500	5.9200	6.0400	-6.357%	57	590	+397.517%
2026-03-20	6.6000	6.6000	6.4500	6.4500	-14.908%	2	533	+365.891%
2026-03-12	7.5800	7.5800	7.5800	7.5800	-10.824%	1	532	+296.438%
2026-03-10	8.5000	8.5000	8.5000	8.5000	+3.659%	3	533	+253.529%
2026-03-06	8.2000	8.2000	8.2000	8.2000	-8.889%	70	533	+266.463%
2026-03-04	9.0000	9.0000	9.0000	9.0000	-6.542%	1	463	+233.889%
2026-03-02	9.6300	9.6300	9.6300	9.6300	-9.151%	15	462	+212.046%
2026-02-25	10.6000	10.6000	10.6000	10.6000	+6.000%	1	471	+183.491%
2026-02-20	10.0000	10.0000	10.0000	10.0000	-6.015%	1	471	+200.500%
2026-02-18	11.0000	11.0000	10.3700	10.6400	+14.779%	65	470	+182.425%
2026-02-12	9.2900	9.2900	9.2700	9.2700	-3.538%	8	407	+224.164%
2026-02-10	9.6100	9.6100	9.6100	9.6100	+3.892%	18	415	+212.695%
2026-02-06	9.2500	9.2500	9.2500	9.2500	+9.988%	2	397	+224.865%
2026-02-05	8.3500	9.0000	8.3500	8.4100	-30.782%	24	395	+257.313%
2026-02-03	13.4000	13.4000	12.1500	12.1500	-13.830%	17	382	+147.325%
2026-01-30	14.1000	14.1000	14.1000	14.1000	-2.624%	1	377	+113.121%
2026-01-29	14.4800	14.4800	14.4800	14.4800	-12.771%	10	377	+107.528%
2026-01-23	16.6000	16.6000	16.6000	16.6000	-0.599%	2	377	+81.024%
2026-01-22	16.7000	16.7000	16.7000	16.7000	+6.032%	1	377	+79.940%
2026-01-20	15.7500	15.7500	15.7500	15.7500	-13.175%	1	377	+90.794%
2026-01-16	18.3200	18.3300	17.8500	18.1400	-4.677%	211	170	+65.656%
2026-01-14	19.0400	19.1800	19.0300	19.0300	-6.025%	16	170	+57.909%
2026-01-13	20.5500	20.5500	20.2000	20.2500	-10.000%	17	171	+48.395%
2026-01-12	24.2200	24.2200	22.5000	22.5000	-17.582%	12	167	+33.556%
2026-01-09	26.6200	27.3000	26.3300	27.3000	+4.159%	5	159	+10.073%
2026-01-05	25.0500	26.2100	25.0500	26.2100	+2.583%	3	157	+14.651%
2025-12-23	25.4500	25.5500	25.4500	25.5500	-2.294%	2	157	+17.613%
2025-12-18	25.5000	26.1500	25.5000	26.1500	+1.357%	9	156	+14.914%
2025-12-17	25.8000	25.8000	25.8000	25.8000	-10.973%	1	152	+16.473%
2025-12-15	28.5500	29.0900	28.5500	28.9800	-4.356%	4	151	+3.692%
2025-12-10	30.3000	30.3000	30.3000	30.3000	+12.222%	1	150	-0.825%
2025-12-08	26.3500	27.0000	26.3500	27.0000	-0.552%	6	150	+11.296%
2025-12-05	27.1500	27.1500	27.1500	27.1500	+20.399%	2	150	+10.681%
2025-11-24	22.6200	22.6200	22.5500	22.5500	+0.670%	10	150	+33.259%
2025-11-21	22.2700	22.4000	22.2700	22.4000	-20.960%	10	150	+34.152%
2025-11-14	28.3400	28.3400	28.3400	28.3400	-5.847%	1	150	+6.034%
2025-11-13	30.1000	30.1000	30.1000	30.1000	+8.900%	1	150	-0.166%
2025-11-10	27.6400	27.6400	27.6400	27.6400	-11.721%	5	150	+8.719%
2025-11-05	29.3000	31.3100	29.0000	31.3100	+9.667%	106	150	-4.024%
2025-11-04	28.5500	28.5500	28.5500	28.5500	-9.336%	1	51	+5.254%
2025-10-29	31.4900	31.4900	31.4900	31.4900	-1.254%	1	52	-4.573%
2025-10-28	31.8900	31.8900	31.8900	31.8900	-17.061%	3	52	-5.770%
2025-10-27	37.9300	38.9000	37.3500	38.4500	+62.648%	27	46	-21.847%
2025-10-23	23.4500	23.8200	23.4500	23.6400	+16.972%	8	46	+27.115%
2025-10-10	20.2100	20.2100	20.2100	20.2100	-2.837%	2	46	+48.689%
2025-10-09	20.3300	20.8000	20.3300	20.8000	-4.587%	2	46	+44.471%
2025-10-08	21.8700	21.8700	21.8000	21.8000	+4.657%	6	45	+37.844%
2025-10-07	20.8300	20.8300	20.8300	20.8300	+1.610%	1	42	+44.263%
2025-10-01	20.5000	20.5000	20.5000	20.5000	-19.482%	6	42	+46.585%
2025-09-24	24.3500	25.4600	24.3500	25.4600	+63.205%	19	44	+18.028%
2025-09-10	15.6000	15.6000	15.6000	15.6000	+6.849%	12	39	+92.628%
2025-09-03	14.6000	14.6000	14.6000	14.6000	-13.095%	1	43	+105.822%
2025-08-28	16.8000	16.8000	16.8000	16.8000	+9.804%	1	44	+78.869%
2025-08-14	15.3000	15.3000	15.3000	15.3000	+1.325%	6	43	+96.405%
2025-08-13	15.1000	15.1000	15.1000	15.1000	+17.969%	1	39	+99.007%
2025-08-12	12.8000	12.8000	12.8000	12.8000	+10.345%	8	38	+134.766%
2025-08-08	11.3000	11.6000	11.3000	11.6000	+4.505%	4	30	+159.052%
2025-08-07	11.1000	11.1000	11.1000	11.1000	-0.448%	1	31	+170.721%
2025-08-06	10.7200	11.1500	10.7200	11.1500	-11.858%	4	31	+169.507%
2025-08-01	12.5500	12.6500	12.5500	12.6500	+3.689%	2	29	+137.549%
2025-07-31	11.9800	12.8500	11.9800	12.2000	-33.696%	13	28	+146.311%
2025-07-30	18.4000	18.4000	18.4000	18.4000	-5.155%	1	20	+63.315%
2025-07-29	19.4000	19.4000	19.4000	19.4000	+4.582%	3	19	+54.897%
2025-07-28	19.1500	19.1500	18.5500	18.5500	+1.366%	15	16	+61.995%
2025-07-24	18.3000	18.3000	18.3000	18.3000	0.000%	1	1	+64.208%