Dark

QCOM20270617C210
QCOM Jun 17 2027 210.00 Call (QCOM270617C00210000)
option OPRA

EOD

Sep 10, 2026

19.42-3.239%(-0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.0500	19.4200	18.0500	19.4200	-3.239%	2	1,191	0.000%
2026-09-09	20.9900	20.9900	18.4000	20.0700	-0.496%	11	1,192	-3.239%
2026-09-08	20.1700	20.1700	20.1700	20.1700	+25.280%	1	1,191	-3.718%
2026-09-03	15.4200	16.1000	15.4200	16.1000	-1.529%	3	1,190	+20.621%
2026-09-02	16.2500	16.3500	16.2500	16.3500	+9.365%	2	1,188	+18.777%
2026-09-01	14.4500	14.9500	14.4500	14.9500	-10.372%	3	1,189	+29.900%
2026-08-31	15.9000	16.7700	15.2500	16.6800	+18.719%	20	1,188	+16.427%
2026-08-26	14.0500	14.0500	14.0500	14.0500	+5.243%	5	1,192	+38.221%
2026-08-25	13.0500	13.8200	13.0500	13.3500	-1.111%	11	1,189	+45.468%
2026-08-24	13.2000	13.5000	13.2000	13.5000	-7.724%	7	1,180	+43.852%
2026-08-21	14.5200	14.6300	14.5200	14.6300	-1.481%	2	1,178	+32.741%
2026-08-20	16.3500	16.4000	14.8000	14.8500	-4.502%	81	1,178	+30.774%
2026-08-19	15.6500	15.7000	15.5500	15.5500	+6.361%	39	1,151	+24.887%
2026-08-18	14.3300	14.6200	14.3300	14.6200	-10.307%	2	1,142	+32.832%
2026-08-17	16.4100	16.6500	16.3000	16.3000	-5.780%	14	1,144	+19.141%
2026-08-14	18.1500	18.1500	17.3000	17.3000	-2.809%	7	1,142	+12.254%
2026-08-13	17.9500	18.0000	17.8000	17.8000	+2.594%	17	1,136	+9.101%
2026-08-12	18.0000	18.0000	16.4000	17.3500	+0.289%	20	1,141	+11.931%
2026-08-11	19.0500	19.0500	17.3000	17.3000	-10.825%	61	1,137	+12.254%
2026-08-10	21.4000	21.4000	19.3000	19.4000	-11.818%	36	1,130	+0.103%
2026-08-07	22.0000	22.0000	22.0000	22.0000	+12.821%	1	1,129	-11.727%
2026-08-06	19.5000	19.5000	19.5000	19.5000	+8.878%	1	1,128	-0.410%
2026-08-05	19.4500	19.4500	17.9100	17.9100	-17.198%	21	1,128	+8.431%
2026-08-04	19.2500	21.6300	19.2300	21.6300	+40.000%	10	1,124	-10.217%
2026-08-03	12.9000	15.4500	12.9000	15.4500	+5.389%	41	1,121	+25.696%
2026-07-31	14.8600	15.1500	14.2000	14.6600	-7.799%	517	1,088	+32.469%
2026-07-30	15.7400	15.9000	15.7400	15.9000	-25.527%	10	892	+22.138%
2026-07-29	21.3500	21.3500	21.3500	21.3500	-7.174%	5	884	-9.040%
2026-07-28	23.2600	23.2600	23.0000	23.0000	-10.680%	2	879	-15.565%
2026-07-27	25.7500	25.7500	25.7500	25.7500	+2.794%	2	877	-24.583%
2026-07-24	25.0500	25.0500	25.0500	25.0500	-7.904%	2	877	-22.475%
2026-07-23	28.5000	28.5000	26.4700	27.2000	-11.372%	13	879	-28.603%
2026-07-22	30.6900	30.6900	30.6900	30.6900	+4.140%	1	885	-36.722%
2026-07-21	29.4800	29.4800	29.4700	29.4700	+3.006%	49	885	-34.102%
2026-07-20	29.1200	29.2200	28.4800	28.6100	+1.960%	421	925	-32.122%
2026-07-17	26.6200	28.5000	26.5000	28.0600	-6.467%	12	610	-30.791%
2026-07-16	30.1200	30.1200	29.0000	30.0000	-12.101%	3	609	-35.267%
2026-07-14	34.3300	34.3300	34.1300	34.1300	-9.589%	2	609	-43.100%
2026-07-13	38.8000	38.8300	37.5500	37.7500	-5.625%	72	608	-48.556%
2026-07-10	41.0000	41.0000	40.0000	40.0000	-5.504%	5	542	-51.450%
2026-07-09	42.0500	43.6500	42.0500	42.3300	+23.917%	20	538	-54.122%
2026-07-02	34.7500	34.7500	32.6700	34.1600	-12.410%	200	529	-43.150%
2026-07-01	39.8300	40.8000	39.0000	39.0000	+1.695%	32	529	-50.205%
2026-06-30	40.8300	40.8300	38.3500	38.3500	-7.923%	16	510	-49.361%
2026-06-29	44.4200	44.4200	41.6500	41.6500	-13.928%	8	505	-53.373%
2026-06-26	53.0000	53.0000	48.3900	48.3900	-8.004%	7	502	-59.868%
2026-06-25	60.2400	60.2400	50.9000	52.6000	+10.737%	135	503	-63.080%
2026-06-24	49.6500	49.7500	47.5000	47.5000	-9.730%	22	397	-59.116%
2026-06-23	55.7500	55.7500	52.3000	52.6200	-21.486%	18	398	-63.094%
2026-06-22	70.6000	70.6000	66.8500	67.0200	+1.239%	4	398	-71.024%
2026-06-18	66.2000	66.2000	66.2000	66.2000	+7.276%	1	399	-70.665%
2026-06-17	63.2600	63.3000	61.5000	61.7100	-0.867%	8	399	-68.530%
2026-06-16	72.0000	72.0000	62.2400	62.2500	-6.433%	5	399	-68.803%
2026-06-15	66.5000	66.5300	66.5000	66.5300	+11.815%	3	415	-70.810%
2026-06-12	59.4700	59.7300	59.0000	59.5000	+16.098%	23	415	-67.361%
2026-06-11	51.2500	51.2500	51.2500	51.2500	+7.128%	2	415	-62.107%
2026-06-10	53.0000	54.4800	46.3500	47.8400	-10.075%	104	413	-59.406%
2026-06-09	64.0000	64.0000	50.1000	53.2000	-18.015%	122	389	-63.496%
2026-06-08	63.5000	66.7000	63.5000	64.8900	+1.708%	5	383	-70.072%
2026-06-05	67.7000	67.7000	63.8000	63.8000	-19.424%	2	382	-69.561%
2026-06-04	78.0000	79.2400	77.4500	79.1800	-9.756%	110	381	-75.474%
2026-06-03	87.0000	87.7400	86.1500	87.7400	+11.956%	85	389	-77.866%
2026-06-02	75.3000	78.3700	75.3000	78.3700	+9.608%	6	417	-75.220%
2026-06-01	70.2500	75.6000	70.2500	71.5000	-19.618%	8	418	-72.839%
2026-05-29	90.2500	91.3500	88.9500	88.9500	+9.815%	25	414	-78.168%
2026-05-28	80.0000	81.0000	80.0000	81.0000	+19.118%	2	415	-76.025%
2026-05-27	68.0000	68.0000	68.0000	68.0000	-15.000%	1	415	-71.441%
2026-05-26	73.9000	80.0000	73.9000	80.0000	+3.896%	7	415	-75.725%
2026-05-22	60.0000	77.0000	60.0000	77.0000	+42.593%	34	415	-74.779%
2026-05-21	47.5000	54.0000	43.7000	54.0000	+16.129%	14	399	-64.037%
2026-05-20	43.5900	46.5000	43.5900	46.5000	+12.591%	12	399	-58.237%
2026-05-19	39.1400	43.0800	39.0000	41.3000	-8.729%	79	338	-52.978%
2026-05-18	42.4000	45.2500	41.1000	45.2500	-2.162%	27	338	-57.083%
2026-05-15	43.3100	46.5600	43.3100	46.2500	+8.747%	20	338	-58.011%
2026-05-14	44.7100	44.7100	41.5000	42.5300	-12.938%	20	319	-54.338%
2026-05-13	51.6000	51.6000	46.4500	48.8500	+6.196%	57	300	-60.246%
2026-05-12	56.7100	56.7100	42.3500	46.0000	-30.827%	15	300	-57.783%
2026-05-11	71.6700	71.6700	65.9700	66.5000	+33.803%	7	300	-70.797%
2026-05-08	43.7000	56.7900	43.7000	49.7000	+21.220%	65	299	-60.926%
2026-05-07	43.5000	49.3200	41.0000	41.0000	+26.856%	19	295	-52.634%
2026-05-06	29.9800	32.3200	29.9800	32.3200	+19.394%	11	294	-39.913%
2026-05-05	15.6500	27.0700	15.6500	27.0700	+61.612%	23	299	-28.260%
2026-05-04	20.0000	20.0000	16.5900	16.7500	-10.952%	19	280	+15.940%
2026-05-01	18.8100	18.8100	18.8100	18.8100	-13.992%	2	276	+3.243%
2026-04-30	22.0000	22.1900	21.5000	21.8700	+71.529%	61	276	-11.203%
2026-04-29	12.4800	12.7500	12.4800	12.7500	+15.385%	6	261	+52.314%
2026-04-27	11.0500	11.0500	11.0500	11.0500	+25.568%	1	257	+75.747%
2026-04-24	8.8000	8.8000	8.8000	8.8000	+88.841%	4	257	+120.682%
2026-04-23	4.6800	4.6800	4.5500	4.6600	-4.898%	12	257	+316.738%
2026-04-21	4.9900	4.9900	4.9000	4.9000	+13.953%	5	251	+296.327%
2026-04-15	4.3000	4.3000	4.3000	4.3000	+29.518%	1	251	+351.628%
2026-04-10	3.3200	3.3200	3.3200	3.3200	+8.497%	1	250	+484.940%
2026-04-08	3.0600	3.0600	3.0600	3.0600	-10.000%	1	249	+534.641%
2026-03-26	3.4000	3.4000	3.4000	3.4000	-32.000%	3	248	+471.176%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-3.846%	4	248	+288.400%
2026-03-06	5.4700	5.8300	5.1000	5.2000	-12.898%	124	250	+273.462%
2026-03-02	5.7400	5.9700	5.7400	5.9700	-14.470%	34	126	+225.293%
2026-02-20	6.6000	6.9800	6.6000	6.9800	+29.740%	6	92	+178.223%
2026-02-05	5.3800	5.3800	5.3800	5.3800	-40.552%	2	94	+260.967%
2026-02-03	8.9000	9.0500	8.7500	9.0500	-24.896%	33	92	+114.586%
2026-01-22	12.0500	12.0500	12.0500	12.0500	+4.419%	1	60	+61.162%
2026-01-21	11.5400	11.5400	11.5400	11.5400	-8.558%	2	59	+68.284%
2026-01-16	12.6200	12.6200	12.6200	12.6200	-9.728%	1	60	+53.883%
2026-01-14	13.8200	13.9800	13.8200	13.9800	-36.018%	25	60	+38.913%
2026-01-08	22.0500	22.8000	21.8500	21.8500	-2.716%	23	55	-11.121%
2026-01-06	22.0200	22.4600	22.0200	22.4600	+17.592%	2	45	-13.535%
2026-01-05	19.4500	19.4500	19.0500	19.1000	-2.551%	14	44	+1.675%
2025-12-19	19.6000	19.6000	19.6000	19.6000	+3.212%	2	38	-0.918%
2025-12-18	19.0000	19.4000	18.9900	18.9900	-2.864%	9	37	+2.264%
2025-12-16	19.6500	19.6500	19.5500	19.5500	-10.280%	6	30	-0.665%
2025-12-15	21.7900	21.7900	21.7900	21.7900	+9.773%	5	29	-10.877%
2025-12-08	19.8500	19.8500	19.8500	19.8500	-2.601%	5	27	-2.166%
2025-12-05	20.3800	20.3800	20.3800	20.3800	+25.802%	3	27	-4.711%
2025-11-28	15.9000	16.2000	15.9000	16.2000	+2.208%	2	30	+19.877%
2025-11-21	15.8500	15.8500	15.8500	15.8500	-30.482%	5	30	+22.524%
2025-11-12	22.8000	22.8000	22.8000	22.8000	+4.635%	1	30	-14.825%
2025-11-10	21.7900	21.7900	21.7900	21.7900	+5.012%	5	30	-10.877%
2025-11-07	20.7500	20.7500	20.7500	20.7500	-5.294%	1	30	-6.410%
2025-11-06	21.9100	21.9100	21.9100	21.9100	-15.078%	1	29	-11.365%
2025-11-05	25.8000	25.8000	25.8000	25.8000	+4.242%	1	29	-24.729%
2025-11-03	24.7500	24.7500	24.7500	24.7500	-34.000%	2	28	-21.535%
2025-10-27	39.7500	39.7500	37.5000	37.5000	+129.779%	6	23	-48.213%
2025-10-21	16.3200	16.3200	16.3200	16.3200	+0.123%	1	23	+18.995%
2025-09-23	16.2500	16.4000	16.1000	16.3000	+0.308%	4	22	+19.141%
2025-09-22	16.0200	16.2500	16.0200	16.2500	+7.973%	5	22	+19.508%
2025-09-18	15.0500	15.0500	15.0500	15.0500	+27.542%	5	19	+29.037%
2025-09-12	11.8000	11.8000	11.8000	11.8000	+4.889%	1	15	+64.576%
2025-08-28	11.0000	11.2500	11.0000	11.2500	-0.881%	2	14	+72.622%
2025-08-27	11.2000	11.3500	11.2000	11.3500	+9.135%	2	13	+71.101%
2025-08-25	10.1100	10.4000	10.1100	10.4000	+1.961%	2	11	+86.731%
2025-08-13	10.0000	10.3000	10.0000	10.2000	+9.677%	6	10	+90.392%
2025-08-12	9.1000	9.3000	9.1000	9.3000	+18.622%	3	10	+108.817%
2025-08-11	7.8000	7.9000	7.8000	7.8400	+3.158%	4	8	+147.704%
2025-08-08	7.6000	7.6000	7.6000	7.6000	-13.341%	1	7	+155.526%
2025-08-04	8.7700	8.7700	8.7700	8.7700	-37.133%	10	7	+121.437%
2025-07-29	13.7500	13.9500	13.7300	13.9500	0.000%	11	10	+39.211%