Dark

QCOM20270617C195
QCOM Jun 17 2027 195.00 Call (QCOM270617C00195000)
option OPRA

EOD

Sep 10, 2026

22.00-7.757%(-1.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.0000	22.0000	22.0000	22.0000	-7.757%	1	618	0.000%
2026-09-09	25.3000	25.3000	23.8500	23.8500	-8.269%	5	617	-7.757%
2026-09-08	26.0000	26.0000	26.0000	26.0000	+28.713%	1	617	-15.385%
2026-09-03	19.0300	20.2000	19.0300	20.2000	-0.345%	11	618	+8.911%
2026-09-02	20.1500	20.2700	20.1500	20.2700	+8.978%	23	615	+8.535%
2026-09-01	18.0100	18.6000	17.7400	18.6000	-10.920%	15	596	+18.280%
2026-08-31	20.8800	20.8800	20.8800	20.8800	+19.656%	1	595	+5.364%
2026-08-26	17.4500	17.4500	17.4500	17.4500	+4.805%	1	596	+26.074%
2026-08-25	17.3000	17.3000	16.6500	16.6500	-0.597%	80	596	+32.132%
2026-08-24	16.7000	16.7500	16.4000	16.7500	-6.425%	5	589	+31.343%
2026-08-20	19.5000	19.5000	17.9000	17.9000	-6.037%	5	587	+22.905%
2026-08-19	19.1500	19.2500	19.0000	19.0500	-1.295%	30	584	+15.486%
2026-08-17	19.7600	20.0000	19.3000	19.3000	-6.763%	11	565	+13.990%
2026-08-14	21.7000	21.7000	20.7000	20.7000	-5.952%	3	558	+6.280%
2026-08-13	21.7500	22.0100	21.7500	22.0100	+5.060%	6	557	-0.045%
2026-08-12	20.9000	20.9500	20.5000	20.9500	+0.964%	40	553	+5.012%
2026-08-11	22.6000	22.6000	20.7500	20.7500	-6.951%	12	526	+6.024%
2026-08-10	23.4000	23.4000	22.3000	22.3000	-8.942%	6	519	-1.345%
2026-08-07	24.4900	24.4900	24.4900	24.4900	+2.340%	1	516	-10.167%
2026-08-05	23.9300	23.9300	23.9300	23.9300	+6.356%	1	516	-8.065%
2026-08-04	22.5000	22.5000	22.4500	22.5000	+19.681%	26	516	-2.222%
2026-08-03	18.8000	18.8000	18.8000	18.8000	+7.123%	1	503	+17.021%
2026-07-31	17.3500	17.5500	17.1500	17.5500	-11.809%	4	503	+25.356%
2026-07-30	18.6300	19.9500	18.3300	19.9000	-13.478%	59	500	+10.553%
2026-07-29	25.9000	25.9000	23.0000	23.0000	-17.474%	3	456	-4.348%
2026-07-28	27.6000	27.8700	27.6000	27.8700	-12.906%	9	455	-21.062%
2026-07-23	32.0000	32.0000	32.0000	32.0000	-3.177%	1	455	-31.250%
2026-07-17	30.7000	33.0500	30.7000	33.0500	+3.281%	21	455	-33.434%
2026-07-16	33.9500	33.9500	32.0000	32.0000	-11.602%	17	435	-31.250%
2026-07-15	38.0000	38.0000	36.2000	36.2000	-4.737%	3	420	-39.227%
2026-07-14	40.8300	40.8300	38.0000	38.0000	-8.654%	15	419	-42.105%
2026-07-13	42.4500	42.7000	40.9000	41.6000	-8.370%	25	404	-47.115%
2026-07-10	45.0000	45.4000	45.0000	45.4000	-4.522%	26	382	-51.542%
2026-07-09	48.7500	48.7500	47.5500	47.5500	+6.854%	22	375	-53.733%
2026-07-08	44.5000	44.5000	44.5000	44.5000	+6.205%	1	361	-50.562%
2026-07-07	40.7300	42.1800	40.7300	41.9000	-8.054%	50	361	-47.494%
2026-07-06	45.0500	45.7000	45.0500	45.5700	+20.237%	53	342	-51.723%
2026-07-02	40.1000	40.1000	37.4000	37.9000	-16.886%	19	321	-41.953%
2026-07-01	46.8500	46.8500	45.5500	45.6000	+0.997%	15	321	-51.754%
2026-06-30	45.3200	45.3200	45.1500	45.1500	-3.526%	8	323	-51.274%
2026-06-29	48.2500	48.6500	45.5000	46.8000	-4.704%	74	325	-52.991%
2026-06-26	53.7500	53.9500	49.1100	49.1100	-13.447%	45	276	-55.203%
2026-06-25	56.7400	56.7400	56.7400	56.7400	+9.115%	1	257	-61.227%
2026-06-24	53.8000	55.2000	52.0000	52.0000	-32.292%	5	256	-57.692%
2026-06-18	76.7000	76.8000	76.7000	76.8000	+13.525%	2	254	-71.354%
2026-06-17	67.6000	67.7200	67.6000	67.6500	-3.357%	4	254	-67.480%
2026-06-16	70.0000	70.0000	70.0000	70.0000	-3.248%	1	254	-68.571%
2026-06-15	73.7400	73.7400	72.2500	72.3500	+34.305%	4	255	-69.592%
2026-06-11	54.1000	54.2000	53.7500	53.8700	+2.805%	21	255	-59.161%
2026-06-10	52.9000	52.9000	51.1600	52.4000	-1.504%	41	262	-58.015%
2026-06-09	61.0000	61.0000	53.2000	53.2000	-23.629%	56	243	-58.647%
2026-06-08	69.6600	69.6600	69.6600	69.6600	-17.737%	2	242	-68.418%
2026-06-04	84.6800	84.6800	84.6800	84.6800	-9.103%	1	244	-74.020%
2026-06-03	92.8000	93.3000	92.8000	93.1600	+15.012%	6	244	-76.385%
2026-06-02	81.0000	81.0000	81.0000	81.0000	+4.207%	1	241	-72.840%
2026-06-01	77.7300	77.7300	77.7300	77.7300	-11.670%	8	241	-71.697%
2026-05-26	88.0000	88.0000	88.0000	88.0000	+6.991%	5	241	-75.000%
2026-05-22	68.9700	82.2500	68.9700	82.2500	+37.611%	102	246	-73.252%
2026-05-21	56.3700	59.7700	56.3700	59.7700	+20.626%	2	300	-63.192%
2026-05-20	49.0000	49.5500	49.0000	49.5500	+2.270%	4	300	-55.600%
2026-05-19	44.2500	48.4500	43.5000	48.4500	-1.122%	90	244	-54.592%
2026-05-18	46.5000	49.0000	46.5000	49.0000	-5.914%	4	244	-55.102%
2026-05-15	47.5000	52.2500	47.5000	52.0800	+7.381%	152	244	-57.757%
2026-05-14	49.4400	50.2900	48.5000	48.5000	-16.995%	26	239	-54.639%
2026-05-13	57.2000	58.4300	56.5400	58.4300	+13.899%	14	213	-62.348%
2026-05-12	65.3000	67.7500	49.3400	51.3000	-30.223%	7	213	-57.115%
2026-05-11	73.5200	73.5200	73.5200	73.5200	+23.480%	2	213	-70.076%
2026-05-08	56.0000	59.5400	56.0000	59.5400	+30.427%	5	209	-63.050%
2026-05-07	37.5200	53.2500	37.5200	45.6500	+21.055%	14	210	-51.807%
2026-05-06	37.3400	37.7100	37.3400	37.7100	+17.844%	4	209	-41.660%
2026-05-05	32.0000	32.3000	31.1300	32.0000	+49.533%	7	209	-31.250%
2026-05-04	21.4500	21.8600	21.4000	21.4000	-14.400%	5	205	+2.804%
2026-05-01	23.7000	25.0000	22.5000	25.0000	-6.890%	18	196	-12.000%
2026-04-30	30.4500	30.4500	26.7600	26.8500	+72.558%	7	196	-18.063%
2026-04-29	15.5600	15.5600	15.5600	15.5600	+29.667%	5	200	+41.388%
2026-04-24	12.0000	12.0000	12.0000	12.0000	+166.667%	7	200	+83.333%
2026-04-08	4.6000	4.6000	4.5000	4.5000	+3.448%	4	200	+388.889%
2026-04-07	4.3500	4.3500	4.3500	4.3500	-5.435%	1	199	+405.747%
2026-04-06	4.6000	4.6000	4.6000	4.6000	-6.122%	1	200	+378.261%
2026-03-31	4.9000	4.9000	4.9000	4.9000	-14.035%	5	200	+348.980%
2026-03-18	5.7000	5.7000	5.7000	5.7000	+1.786%	2	205	+285.965%
2026-03-16	5.6000	5.6000	5.6000	5.6000	-4.274%	1	205	+292.857%
2026-03-13	5.8500	5.8500	5.8500	5.8500	-11.498%	5	204	+276.068%
2026-03-12	6.6100	6.6100	6.6100	6.6100	-26.961%	1	199	+232.829%
2026-02-27	9.0800	9.0800	9.0500	9.0500	+17.532%	11	199	+143.094%
2026-02-06	7.7000	7.7000	7.7000	7.7000	-3.750%	1	188	+185.714%
2026-02-05	7.5500	8.5000	7.5500	8.0000	-36.000%	17	189	+175.000%
2026-02-04	12.5000	12.5000	12.5000	12.5000	-4.580%	1	190	+76.000%
2026-01-26	13.1000	13.1000	13.1000	13.1000	-10.274%	1	190	+67.939%
2026-01-23	14.6000	14.6000	14.6000	14.6000	-3.503%	1	191	+50.685%
2026-01-21	15.1300	15.1300	15.1300	15.1300	+4.706%	23	191	+45.406%
2026-01-20	14.4500	14.4500	14.4500	14.4500	-15.743%	1	191	+52.249%
2026-01-15	17.4000	17.4000	17.1500	17.1500	-7.796%	28	190	+28.280%
2026-01-13	19.3500	19.3500	18.5500	18.6000	-11.005%	7	174	+18.280%
2026-01-12	21.9500	21.9500	20.7000	20.9000	-15.794%	18	169	+5.263%
2026-01-09	24.8200	24.8200	24.8200	24.8200	-10.687%	1	162	-11.362%
2026-01-06	27.7900	27.7900	27.7900	27.7900	+15.792%	1	161	-20.835%
2026-01-05	24.4000	24.4000	23.9000	24.0000	+3.538%	22	135	-8.333%
2025-12-24	23.1800	23.1800	23.1800	23.1800	-3.977%	15	135	-5.091%
2025-12-22	24.1700	24.1700	24.1400	24.1400	+2.288%	2	135	-8.865%
2025-12-18	23.7000	23.9000	23.5500	23.6000	-3.476%	9	135	-6.780%
2025-12-16	24.4000	24.4500	24.4000	24.4500	-8.598%	2	130	-10.020%
2025-12-12	26.6500	26.7500	26.6500	26.7500	+0.187%	2	130	-17.757%
2025-11-14	26.2500	26.7000	26.2500	26.7000	-6.643%	2	129	-17.603%
2025-11-06	28.6000	28.6000	28.6000	28.6000	+4.000%	1	129	-23.077%
2025-11-05	27.5000	27.5000	27.5000	27.5000	-4.844%	100	129	-20.000%
2025-10-30	28.9000	28.9000	28.9000	28.9000	-6.624%	1	29	-23.875%
2025-10-28	29.9900	30.9500	29.9900	30.9500	-11.063%	3	29	-28.918%
2025-10-27	26.5500	43.7500	26.5500	34.8000	+90.164%	21	22	-36.782%
2025-10-15	18.6300	18.6300	18.2000	18.3000	+1.780%	14	22	+20.219%
2025-10-10	17.9800	17.9800	17.9800	17.9800	-8.031%	1	26	+22.358%
2025-10-09	19.5500	19.5500	19.5500	19.5500	-2.054%	1	25	+12.532%
2025-10-08	19.9600	19.9600	19.9600	19.9600	-3.575%	1	25	+10.220%
2025-09-23	20.9200	20.9200	20.7000	20.7000	+5.290%	8	24	+6.280%
2025-09-19	19.6600	19.6600	19.6600	19.6600	+35.586%	1	24	+11.902%
2025-09-10	14.6000	14.6000	14.5000	14.5000	-2.027%	2	24	+51.724%
2025-09-05	14.9000	15.0500	14.7500	14.8000	+8.824%	4	22	+48.649%
2025-08-19	14.1000	14.4000	13.6000	13.6000	-9.333%	7	21	+61.765%
2025-08-18	15.0000	15.0000	15.0000	15.0000	+8.696%	1	21	+46.667%
2025-08-13	13.8000	13.8000	13.8000	13.8000	+33.333%	1	21	+59.420%
2025-08-08	10.3500	10.3500	10.3500	10.3500	+5.612%	6	21	+112.560%
2025-08-07	9.8000	9.8000	9.8000	9.8000	-2.970%	9	15	+124.490%
2025-08-06	9.8500	10.1500	9.8500	10.1000	-2.885%	8	6	+117.822%
2025-08-05	10.4000	10.4000	10.4000	10.4000	-11.111%	2	5	+111.538%
2025-08-04	11.7000	11.7000	11.7000	11.7000	+4.558%	1	3	+88.034%
2025-08-01	11.1900	11.1900	11.1900	11.1900	-34.254%	2	3	+96.604%
2025-07-28	17.0200	17.0200	17.0200	17.0200	0.000%	1	1	+29.260%