Dark

QCOM20270617C200
QCOM Jun 17 2027 200.00 Call (QCOM270617C00200000)
option OPRA

EOD

Jul 27, 2026

28.45-1.897%(-0.55)427

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	28.2100	28.4500	27.5000	28.4500	-1.897%	427	1,253	0.000%
2026-07-24	29.0000	29.0000	29.0000	29.0000	-2.913%	1	942	-1.897%
2026-07-23	31.1500	31.3500	29.5800	29.8700	-13.770%	14	941	-4.754%
2026-07-22	34.1000	34.8300	34.1000	34.6400	+7.980%	3	951	-17.870%
2026-07-21	31.3500	32.7000	31.3500	32.0800	+2.886%	70	951	-11.315%
2026-07-20	32.4000	32.4000	31.1800	31.1800	-1.950%	2	903	-8.756%
2026-07-17	29.0000	31.8000	29.0000	31.8000	+1.630%	27	904	-10.535%
2026-07-16	32.0000	33.0000	31.2000	31.2900	-12.962%	19	895	-9.076%
2026-07-15	35.8500	36.0000	34.7400	35.9500	-2.838%	26	890	-20.862%
2026-07-14	39.5000	39.5000	37.0000	37.0000	-7.500%	14	864	-23.108%
2026-07-13	41.1000	41.4000	40.0000	40.0000	-8.025%	16	853	-28.875%
2026-07-10	43.3500	43.4900	42.1600	43.4900	-2.924%	11	843	-34.583%
2026-07-09	48.0000	48.0000	44.8000	44.8000	+7.177%	22	842	-36.496%
2026-07-08	41.7500	42.2700	40.6000	41.8000	+1.407%	6	823	-31.938%
2026-07-07	41.7500	41.7500	38.9200	41.2200	-4.117%	44	819	-30.980%
2026-07-06	43.5000	44.2000	42.6400	42.9900	+19.417%	29	811	-33.822%
2026-07-02	41.5000	41.5000	35.5000	36.0000	-12.195%	226	654	-20.972%
2026-07-01	42.0000	45.0000	41.0000	41.0000	-3.529%	40	654	-30.610%
2026-06-30	44.8800	46.9300	42.5000	42.5000	-3.672%	17	632	-33.059%
2026-06-29	46.7000	46.7000	44.1200	44.1200	-6.128%	188	619	-35.517%
2026-06-26	57.3800	57.3800	45.0500	47.0000	-17.544%	10	474	-39.468%
2026-06-25	63.9300	64.0000	56.1900	57.0000	+19.748%	55	469	-50.088%
2026-06-24	55.4300	55.4300	47.6000	47.6000	-15.000%	69	462	-40.231%
2026-06-23	57.5000	59.5000	54.6000	56.0000	-21.897%	30	462	-49.196%
2026-06-18	73.5000	73.5000	71.7000	71.7000	+12.913%	8	460	-60.321%
2026-06-17	65.5000	67.0000	63.5000	63.5000	-5.926%	28	460	-55.197%
2026-06-16	70.5000	75.5000	67.5000	67.5000	-2.174%	18	460	-57.852%
2026-06-15	67.6000	72.6000	67.6000	69.0000	+7.644%	7	502	-58.768%
2026-06-12	60.6800	64.1000	60.6800	64.1000	+14.875%	58	502	-55.616%
2026-06-11	50.1100	55.8000	50.1100	55.8000	+9.735%	29	502	-49.014%
2026-06-10	55.5600	55.5600	50.5000	50.8500	-11.963%	42	496	-44.051%
2026-06-09	65.0000	65.0000	53.0500	57.7600	-15.121%	113	475	-50.744%
2026-06-08	68.0600	68.0700	68.0500	68.0500	+1.567%	10	445	-58.193%
2026-06-05	74.0000	74.4200	67.0000	67.0000	-17.538%	14	455	-57.537%
2026-06-04	84.3500	84.3500	81.2500	81.2500	-12.162%	2	446	-64.985%
2026-06-03	94.2000	94.2000	89.6600	92.5000	+23.333%	181	446	-69.243%
2026-06-01	74.4500	79.2800	74.4500	75.0000	-19.355%	26	590	-62.067%
2026-05-29	95.1500	96.9000	93.0000	93.0000	+9.412%	14	567	-69.409%
2026-05-28	79.0000	85.0000	79.0000	85.0000	+11.842%	9	568	-66.529%
2026-05-27	86.4400	86.4400	72.0000	76.0000	-16.721%	58	568	-62.566%
2026-05-26	86.3000	92.0000	86.3000	91.2600	+17.225%	21	539	-68.825%
2026-05-22	62.0000	81.7400	62.0000	77.8500	+37.471%	287	542	-63.455%
2026-05-21	51.8500	57.3000	48.5000	56.6300	+14.985%	31	668	-49.762%
2026-05-20	43.4500	50.5000	43.4500	49.2500	+6.051%	19	668	-42.234%
2026-05-19	44.0000	46.5000	42.5600	46.4400	-1.714%	84	618	-38.738%
2026-05-18	43.5000	47.2500	43.1000	47.2500	-0.337%	74	618	-39.788%
2026-05-15	49.7500	49.7500	46.0000	47.4100	+5.356%	27	618	-39.992%
2026-05-14	48.9000	49.0000	45.0000	45.0000	-17.431%	47	611	-36.778%
2026-05-13	52.8500	54.5000	52.0000	54.5000	+6.863%	19	604	-47.798%
2026-05-12	66.9000	66.9000	45.7000	51.0000	-29.167%	40	604	-44.216%
2026-05-11	66.5800	80.0000	66.5800	72.0000	+28.686%	226	604	-60.486%
2026-05-08	52.2500	62.5000	52.0000	55.9500	+33.056%	51	639	-49.151%
2026-05-07	46.0800	58.3600	42.0500	42.0500	+19.325%	102	631	-32.342%
2026-05-06	34.8000	37.4400	32.7500	35.2400	+15.163%	35	596	-19.268%
2026-05-05	19.5000	30.6000	19.5000	30.6000	+58.140%	34	600	-7.026%
2026-05-04	25.0000	25.0000	19.0000	19.3500	-17.272%	27	604	+47.028%
2026-05-01	22.4800	23.4000	20.9000	23.3900	-6.440%	9	596	+21.633%
2026-04-30	17.9700	29.0000	17.3000	25.0000	+72.414%	419	596	+13.800%
2026-04-29	13.6500	15.0400	13.6500	14.5000	+14.715%	17	594	+96.207%
2026-04-27	14.2000	14.2000	12.2000	12.6400	+22.126%	144	592	+125.079%
2026-04-24	11.0000	12.1000	9.6000	10.3500	+81.579%	17	625	+174.879%
2026-04-23	5.7000	5.7000	5.7000	5.7000	-0.870%	2	621	+399.123%
2026-04-22	5.8500	5.8500	5.7500	5.7500	-5.738%	3	620	+394.783%
2026-04-20	5.9900	6.2200	5.9900	6.1000	+3.390%	59	621	+366.393%
2026-04-17	5.8800	5.9000	5.8800	5.9000	+9.259%	3	656	+382.203%
2026-04-16	5.4000	5.4000	5.4000	5.4000	+1.887%	1	656	+426.852%
2026-04-15	5.3000	5.3000	5.3000	5.3000	+7.505%	3	656	+436.792%
2026-04-14	4.9200	4.9600	4.9200	4.9300	+19.082%	10	656	+477.079%
2026-04-13	4.1400	4.1400	4.1400	4.1400	-3.271%	1	648	+587.198%
2026-04-10	4.3700	4.5400	4.1100	4.2800	+14.745%	247	647	+564.720%
2026-04-07	3.7300	3.7300	3.7300	3.7300	-10.552%	1	699	+662.735%
2026-04-02	4.1700	4.1700	4.1700	4.1700	-7.333%	1	697	+582.254%
2026-03-30	4.5000	4.5000	4.5000	4.5000	-12.621%	2	697	+532.222%
2026-03-25	5.1500	5.1500	5.1500	5.1500	+2.794%	1	699	+452.427%
2026-03-24	4.8900	5.0200	4.8600	5.0100	+2.245%	55	698	+467.864%
2026-03-23	4.9000	4.9000	4.9000	4.9000	-8.922%	1	645	+480.612%
2026-03-19	5.3800	5.3800	5.3800	5.3800	-0.370%	3	645	+428.810%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-4.425%	5	648	+426.852%
2026-03-17	5.6500	5.6500	5.6500	5.6500	+11.881%	10	648	+403.540%
2026-03-16	5.3700	5.3700	5.0500	5.0500	-4.717%	2	648	+463.366%
2026-03-13	6.0500	6.0500	5.3000	5.3000	-9.402%	6	646	+436.792%
2026-03-12	5.8500	5.8500	5.8500	5.8500	-4.878%	10	644	+386.325%
2026-03-11	5.5800	6.1500	5.5800	6.1500	-6.107%	6	644	+362.602%
2026-03-10	6.0600	7.1700	6.0600	6.5500	-9.280%	11	642	+334.351%
2026-03-05	7.3200	7.3200	7.2200	7.2200	-4.371%	34	636	+294.044%
2026-03-02	7.5500	7.5500	7.5500	7.5500	-12.107%	10	602	+276.821%
2026-02-25	8.5900	8.5900	8.5900	8.5900	+10.982%	11	602	+231.199%
2026-02-23	7.7400	7.7400	7.7400	7.7400	-3.129%	9	602	+267.571%
2026-02-19	7.9900	7.9900	7.9900	7.9900	-3.851%	30	602	+256.070%
2026-02-18	8.3100	8.3100	8.3100	8.3100	+1.218%	15	572	+242.359%
2026-02-17	8.2000	8.3500	8.2000	8.2100	-0.965%	122	587	+246.529%
2026-02-13	8.2900	8.2900	8.2900	8.2900	+20.145%	1	466	+243.185%
2026-02-12	6.9000	6.9000	6.9000	6.9000	-12.658%	2	466	+312.319%
2026-02-11	7.8100	7.9000	7.8000	7.9000	+1.282%	27	466	+260.127%
2026-02-09	7.3600	7.8000	7.1100	7.8000	+4.839%	24	442	+264.744%
2026-02-06	7.2200	7.4400	7.2200	7.4400	-4.615%	11	420	+282.392%
2026-02-05	7.1400	7.8000	7.1400	7.8000	-32.759%	2	413	+264.744%
2026-02-04	11.6000	11.6000	11.6000	11.6000	+13.171%	1	412	+145.259%
2026-02-03	10.7200	10.7200	10.1500	10.2500	-17.004%	27	412	+177.561%
2026-02-02	12.4000	12.4000	12.2500	12.3500	-0.803%	21	412	+130.364%
2026-01-29	12.2100	12.4500	12.2100	12.4500	-4.231%	11	411	+128.514%
2026-01-28	13.0000	13.0000	13.0000	13.0000	-6.137%	1	412	+118.846%
2026-01-27	13.3500	13.8500	13.3500	13.8500	+3.590%	2	411	+105.415%
2026-01-26	13.3700	13.3700	13.3700	13.3700	-7.153%	1	412	+112.790%
2026-01-23	14.4000	14.4000	14.4000	14.4000	-0.552%	10	411	+97.569%
2026-01-22	14.2600	14.4800	14.2600	14.4800	+9.036%	4	401	+96.478%
2026-01-20	13.3500	13.7400	13.2800	13.2800	-12.343%	4	399	+114.232%
2026-01-16	15.1400	15.4600	15.0000	15.1500	-4.717%	305	107	+87.789%
2026-01-15	15.9000	15.9000	15.8000	15.9000	-2.454%	11	107	+78.931%
2026-01-14	16.7000	16.7000	16.3000	16.3000	-6.857%	11	106	+74.540%
2026-01-13	18.0000	18.0500	17.5000	17.5000	-8.854%	33	116	+62.571%
2026-01-12	20.9700	21.0100	19.1000	19.2000	-26.154%	7	145	+48.177%
2026-01-08	26.0000	26.0000	26.0000	26.0000	+18.074%	1	143	+9.423%
2026-01-05	22.7000	22.7000	22.0200	22.0200	+2.657%	22	142	+29.201%
2025-12-24	21.4500	21.4500	21.4500	21.4500	-1.831%	15	152	+32.634%
2025-12-23	22.0000	22.0000	21.8500	21.8500	-1.131%	4	152	+30.206%
2025-12-22	22.1000	22.1000	22.1000	22.1000	+0.227%	1	151	+28.733%
2025-12-18	22.0000	22.0500	22.0000	22.0500	-3.501%	7	151	+29.025%
2025-12-16	22.8500	22.8500	22.8500	22.8500	-15.370%	4	146	+24.508%
2025-12-10	27.0000	27.0000	27.0000	27.0000	+45.005%	1	146	+5.370%
2025-11-24	18.6200	18.6200	18.6200	18.6200	-10.610%	10	147	+52.793%
2025-11-19	20.8300	20.8300	20.8300	20.8300	+1.610%	33	137	+36.582%
2025-11-18	20.5000	20.5000	20.5000	20.5000	-18.000%	1	137	+38.780%
2025-11-14	25.0000	25.4000	25.0000	25.0000	+5.485%	3	138	+13.800%
2025-11-07	23.7000	23.7000	23.7000	23.7000	-4.087%	5	136	+20.042%
2025-11-06	23.5000	24.7100	23.5000	24.7100	-9.982%	13	134	+15.136%
2025-11-04	27.5000	27.5000	27.4500	27.4500	-9.406%	2	134	+3.643%
2025-11-03	30.3000	30.3000	30.3000	30.3000	+4.663%	2	133	-6.106%
2025-10-31	28.9500	28.9500	28.9500	28.9500	+1.579%	2	133	-1.727%
2025-10-29	28.5000	28.5000	28.5000	28.5000	-0.524%	1	134	-0.175%
2025-10-28	28.6500	28.6500	28.6500	28.6500	-15.661%	2	133	-0.698%
2025-10-27	30.7600	42.8800	30.7600	33.9700	+71.566%	80	65	-16.250%
2025-10-24	19.8000	19.8000	19.8000	19.8000	+5.882%	1	65	+43.687%
2025-10-20	18.7000	18.7000	18.7000	18.7000	+19.795%	1	65	+52.139%
2025-10-13	15.6100	15.6100	15.6100	15.6100	+9.930%	1	65	+82.255%
2025-10-10	15.0000	15.4000	14.2000	14.2000	-18.950%	3	64	+100.352%
2025-10-09	17.5200	17.5200	17.5200	17.5200	-1.017%	1	63	+62.386%
2025-09-30	17.7000	17.7000	17.7000	17.7000	-1.939%	5	64	+60.734%
2025-09-29	18.0500	18.0500	18.0500	18.0500	-9.750%	7	67	+57.618%
2025-09-25	20.4900	20.4900	19.9000	20.0000	-4.762%	3	67	+42.250%
2025-09-24	21.0000	21.0000	21.0000	21.0000	+47.162%	26	68	+35.476%
2025-09-15	14.2700	14.2700	14.2700	14.2700	+10.534%	1	51	+99.369%
2025-09-10	13.3500	13.8000	12.9100	12.9100	-4.157%	5	51	+120.372%
2025-09-05	13.4700	13.4700	13.4700	13.4700	+12.720%	5	49	+111.210%
2025-09-03	12.2000	12.2000	11.7500	11.9500	-11.481%	5	45	+138.075%
2025-08-28	13.2500	13.5000	13.2500	13.5000	-1.099%	2	46	+110.741%
2025-08-27	13.6500	13.6500	13.6500	13.6500	+2.247%	2	46	+108.425%
2025-08-26	13.3500	13.3500	13.3500	13.3500	0.000%	1	49	+113.109%
2025-08-22	13.4500	13.5000	12.8300	13.3500	+14.494%	4	49	+113.109%
2025-08-21	11.6600	11.6600	11.6600	11.6600	-3.557%	10	47	+143.997%
2025-08-20	12.3500	12.3500	12.0900	12.0900	-3.280%	11	47	+135.318%
2025-08-19	12.5000	12.5000	12.5000	12.5000	-1.186%	1	58	+127.600%
2025-08-15	12.7200	12.7200	12.6500	12.6500	+1.038%	20	59	+124.901%
2025-08-14	12.5200	12.5200	12.5200	12.5200	-0.159%	10	55	+127.236%
2025-08-13	11.8500	12.5400	11.8000	12.5400	+18.302%	8	50	+126.874%
2025-08-12	10.5000	10.6000	10.5000	10.6000	+10.995%	3	48	+168.396%
2025-08-11	9.9000	9.9000	9.5500	9.5500	+3.020%	2	47	+197.906%
2025-08-08	9.3300	9.3300	9.2500	9.2700	+5.581%	12	46	+206.904%
2025-08-06	8.7300	8.7800	8.7300	8.7800	-9.485%	2	54	+224.032%
2025-08-05	9.7000	9.7000	9.7000	9.7000	-0.513%	10	52	+193.299%
2025-08-04	10.0000	10.0000	9.7500	9.7500	-2.010%	2	42	+191.795%
2025-07-31	13.5000	13.5000	9.9500	9.9500	-33.667%	42	41	+185.930%
2025-07-30	15.4500	15.4500	15.0000	15.0000	-5.063%	3	6	+89.667%
2025-07-28	15.5500	15.8000	15.5500	15.8000	+1.608%	2	4	+80.063%
2025-07-21	15.5500	15.5500	15.5500	15.5500	+15.185%	1	2	+82.958%
2025-07-17	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	+110.741%