Dark

QCOM20270617C220
QCOM Jun 17 2027 220.00 Call (QCOM270617C00220000)
option OPRA

EOD

Sep 10, 2026

18.60+10.059%(+1.70)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.1500	20.0000	15.7000	18.6000	+10.059%	24	2,384	0.000%
2026-09-09	17.6000	17.6000	16.9000	16.9000	+4.969%	24	2,375	+10.059%
2026-09-08	18.1500	18.1500	16.1000	16.1000	+17.776%	17	2,382	+15.528%
2026-09-04	14.0000	14.0500	13.5000	13.6700	-0.942%	15	2,362	+36.064%
2026-09-03	13.6500	14.2500	13.6500	13.8000	+6.154%	50	2,362	+34.783%
2026-09-01	12.4500	13.0000	12.4500	13.0000	-12.340%	3	2,321	+43.077%
2026-08-31	14.5900	15.0000	14.5000	14.8300	+16.956%	16	2,320	+25.421%
2026-08-28	12.4000	12.6800	12.4000	12.6800	-1.323%	112	2,316	+46.688%
2026-08-27	13.0000	13.0000	12.8500	12.8500	+1.181%	6	2,330	+44.747%
2026-08-26	11.9500	12.7000	11.9500	12.7000	+5.833%	15	2,327	+46.457%
2026-08-25	12.0000	12.3900	11.6500	12.0000	+3.896%	33	2,331	+55.000%
2026-08-24	11.5600	11.8000	11.5000	11.5500	-8.551%	8	2,332	+61.039%
2026-08-21	12.5000	12.8000	12.5000	12.6300	-7.810%	7	2,328	+47.268%
2026-08-20	13.4000	14.9500	13.3000	13.7000	+0.073%	15	2,328	+35.766%
2026-08-19	13.7500	13.9000	13.6900	13.6900	+6.786%	10	2,325	+35.866%
2026-08-18	12.5000	13.0000	12.0500	12.8200	-8.754%	30	2,316	+45.086%
2026-08-17	14.1000	14.6000	13.9800	14.0500	-5.705%	12	2,310	+32.384%
2026-08-14	16.1800	16.1800	14.9000	14.9000	-5.397%	456	2,310	+24.832%
2026-08-13	16.0500	16.4500	15.7500	15.7500	+3.618%	75	2,258	+18.095%
2026-08-12	15.8500	15.8500	14.6500	15.2000	0.000%	102	2,222	+22.368%
2026-08-11	17.0000	17.0000	15.1500	15.2000	-11.370%	390	2,131	+22.368%
2026-08-10	17.5000	17.5000	17.1500	17.1500	-13.384%	4	2,108	+8.455%
2026-08-07	19.1000	19.8000	18.5500	19.8000	+11.864%	10	2,107	-6.061%
2026-08-06	18.0000	18.0000	17.4000	17.7000	+2.847%	9	2,110	+5.085%
2026-08-05	19.0000	19.0000	17.0000	17.2100	-11.059%	6	2,115	+8.077%
2026-08-04	17.5000	20.2000	17.5000	19.3500	+37.040%	29	2,115	-3.876%
2026-08-03	12.5000	14.1200	12.5000	14.1200	+9.883%	223	2,109	+31.728%
2026-07-31	14.2500	14.2500	12.5500	12.8500	-11.926%	77	2,112	+44.747%
2026-07-30	15.1200	15.1200	13.7500	14.5900	-21.769%	43	2,102	+27.485%
2026-07-29	20.1200	20.1200	18.6500	18.6500	-9.510%	12	2,070	-0.268%
2026-07-28	21.5000	22.1500	20.6100	20.6100	-10.779%	14	2,071	-9.753%
2026-07-27	24.0300	24.0300	23.1000	23.1000	-6.478%	2	2,066	-19.481%
2026-07-23	25.0000	25.0000	24.6000	24.7000	-11.786%	17	2,066	-24.696%
2026-07-22	28.2900	28.2900	28.0000	28.0000	+4.869%	15	2,054	-33.571%
2026-07-21	27.0000	27.2500	26.2800	26.7000	-0.928%	7	2,055	-30.337%
2026-07-20	26.2000	26.9500	25.9900	26.9500	+3.894%	5	2,053	-30.983%
2026-07-17	24.5500	25.9400	24.5500	25.9400	+1.131%	5	2,052	-28.296%
2026-07-16	27.6200	27.6200	25.6500	25.6500	-15.625%	22	2,047	-27.485%
2026-07-15	31.6500	31.6500	30.4000	30.4000	-5.059%	13	2,046	-38.816%
2026-07-14	32.7000	32.7000	31.1000	32.0200	-6.374%	10	2,037	-41.911%
2026-07-13	35.8800	36.0000	34.2000	34.2000	-8.065%	25	2,034	-45.614%
2026-07-10	37.2900	37.3000	36.2500	37.2000	-5.942%	8	2,015	-50.000%
2026-07-09	40.2500	40.5000	39.5500	39.5500	+16.324%	11	2,009	-52.971%
2026-07-08	35.7900	35.7900	34.0000	34.0000	-0.264%	2	2,003	-45.294%
2026-07-07	36.0000	36.0000	34.0500	34.0900	-8.237%	18	2,004	-45.439%
2026-07-06	33.1500	37.1500	33.1500	37.1500	+22.405%	3	2,005	-49.933%
2026-07-02	33.0000	33.0000	30.3500	30.3500	-15.811%	26	2,008	-38.715%
2026-07-01	37.0900	40.9000	35.9000	36.0500	-1.905%	62	2,008	-48.405%
2026-06-30	38.2300	38.2300	36.4600	36.7500	-9.259%	46	1,981	-49.388%
2026-06-29	41.6700	41.6700	40.2500	40.5000	+1.250%	18	1,965	-54.074%
2026-06-26	50.0500	50.0500	40.0000	40.0000	-19.192%	18	1,963	-53.500%
2026-06-25	57.6800	57.6800	48.0600	49.5000	+13.532%	62	1,957	-62.424%
2026-06-24	48.0700	48.0700	43.6000	43.6000	-15.422%	41	1,913	-57.339%
2026-06-23	51.8600	53.1400	48.0000	51.5500	-17.717%	43	1,891	-63.919%
2026-06-22	63.9400	68.5500	62.6500	62.6500	-4.497%	7	1,865	-70.311%
2026-06-18	61.3500	66.0000	61.3500	65.6000	+16.353%	6	1,865	-71.646%
2026-06-17	60.0000	60.0000	56.3800	56.3800	-0.827%	9	1,865	-67.010%
2026-06-16	63.8700	63.8700	56.8500	56.8500	-7.123%	14	1,865	-67.282%
2026-06-15	63.0000	64.5000	61.2100	61.2100	+9.304%	14	1,884	-69.613%
2026-06-12	54.9500	57.7000	54.9500	56.0000	+14.286%	23	1,884	-66.786%
2026-06-11	48.2000	49.0000	45.5500	49.0000	+11.364%	13	1,884	-62.041%
2026-06-10	45.1000	45.3200	43.2300	44.0000	-13.641%	19	1,883	-57.727%
2026-06-09	60.0200	60.0200	45.5000	50.9500	-19.191%	97	1,870	-63.494%
2026-06-08	61.2500	63.0500	58.2000	63.0500	+1.301%	166	1,816	-70.500%
2026-06-05	67.2000	67.3000	58.5000	62.2400	-21.809%	17	1,735	-70.116%
2026-06-04	72.8000	79.6000	72.8000	79.6000	-4.773%	64	1,740	-76.633%
2026-06-03	72.5300	85.1000	72.5300	83.5900	+10.569%	66	1,777	-77.749%
2026-06-02	64.7500	77.0500	64.7500	75.6000	+14.062%	103	1,822	-75.397%
2026-06-01	70.0000	74.4500	66.0300	66.2800	-21.683%	22	1,822	-71.937%
2026-05-29	81.7000	85.7500	81.7000	84.6300	+11.209%	14	1,813	-78.022%
2026-05-28	69.2500	77.3500	69.2500	76.1000	+15.741%	9	1,803	-75.558%
2026-05-27	76.5000	78.5000	63.5000	65.7500	-17.066%	113	1,804	-71.711%
2026-05-26	70.7500	87.0300	67.5000	79.2800	+14.799%	288	1,799	-76.539%
2026-05-22	56.0000	73.0000	56.0000	69.0600	+37.242%	103	1,801	-73.067%
2026-05-21	45.0000	51.0000	40.7500	50.3200	+17.433%	50	1,729	-63.037%
2026-05-20	41.2000	44.4000	40.9500	42.8500	+11.443%	101	1,729	-56.593%
2026-05-19	35.5500	38.4500	32.9500	38.4500	-7.528%	104	1,615	-51.625%
2026-05-18	45.0000	45.0000	41.0000	41.5800	+2.288%	23	1,615	-55.267%
2026-05-15	38.8000	42.2500	38.8000	40.6500	+2.911%	58	1,615	-54.244%
2026-05-14	40.0000	40.5000	38.7300	39.5000	-14.335%	50	1,576	-52.911%
2026-05-13	45.5300	48.0000	43.5100	46.1100	+8.571%	213	1,600	-59.662%
2026-05-12	56.2500	56.2500	39.5000	42.4700	-34.510%	210	1,600	-56.204%
2026-05-11	64.0000	70.7500	59.2300	64.8500	+36.526%	36	1,600	-71.318%
2026-05-08	40.3000	52.0000	40.3000	47.5000	+33.803%	191	1,521	-60.842%
2026-05-07	28.5000	49.7100	28.5000	35.5000	+21.160%	105	1,442	-47.606%
2026-05-06	28.7500	29.3000	26.8700	29.3000	+22.083%	60	1,427	-36.519%
2026-05-05	11.5000	24.3700	11.5000	24.0000	+61.074%	27	1,422	-22.500%
2026-05-04	15.0300	15.4000	14.1500	14.9000	-9.642%	38	1,414	+24.832%
2026-05-01	15.3500	16.4900	15.3500	16.4900	-13.211%	5	1,391	+12.796%
2026-04-30	15.1500	22.3300	13.0000	19.0000	+70.404%	76	1,391	-2.105%
2026-04-29	9.5000	11.5500	9.5000	11.1500	+24.581%	91	1,402	+66.816%
2026-04-28	8.9500	8.9700	8.9500	8.9500	-7.158%	62	1,441	+107.821%
2026-04-27	12.3000	12.3000	9.3000	9.6400	+19.603%	24	1,385	+92.946%
2026-04-24	7.5600	9.2500	7.2000	8.0600	+101.500%	36	1,382	+130.769%
2026-04-23	4.0000	4.0000	4.0000	4.0000	0.000%	3	1,365	+365.000%
2026-04-22	4.0000	4.0000	4.0000	4.0000	+1.523%	12	1,365	+365.000%
2026-04-17	3.9400	3.9400	3.9400	3.9400	+19.394%	1	1,373	+372.081%
2026-04-15	3.3000	3.3000	3.3000	3.3000	+17.857%	2	1,372	+463.636%
2026-04-13	2.8000	2.8000	2.8000	2.8000	+19.149%	5	1,370	+564.286%
2026-04-07	2.3500	2.3500	2.3500	2.3500	-8.203%	1	1,365	+691.489%
2026-04-02	2.5000	2.6400	2.5000	2.5600	-5.882%	22	1,350	+626.563%
2026-04-01	2.5000	2.7200	2.5000	2.7200	-9.333%	21	1,350	+583.824%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-10.180%	3	1,350	+520.000%
2026-03-23	3.3400	3.3400	3.3400	3.3400	-4.571%	3	1,347	+456.886%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-15.865%	1	1,347	+431.429%
2026-03-12	4.1000	4.2000	3.6800	4.1600	+1.463%	72	1,346	+347.115%
2026-03-11	4.1000	4.1000	4.1000	4.1000	-11.828%	1	1,288	+353.659%
2026-03-09	4.5400	4.6500	4.5400	4.6500	-2.311%	2	1,288	+300.000%
2026-03-04	4.7500	4.8000	4.7500	4.7600	+5.778%	131	1,289	+290.756%
2026-03-02	4.8400	4.8400	4.5000	4.5000	-15.094%	13	1,378	+313.333%
2026-02-27	5.3000	5.3000	5.3000	5.3000	-11.667%	6	1,365	+250.943%
2026-02-26	6.0000	6.0000	6.0000	6.0000	-0.826%	5	1,360	+210.000%
2026-02-25	6.0500	6.0500	6.0500	6.0500	+5.217%	3	1,352	+207.438%
2026-02-18	6.1600	6.1600	5.7500	5.7500	+4.545%	21	1,352	+223.478%
2026-02-13	5.6000	5.6500	5.5000	5.5000	+2.804%	7	1,340	+238.182%
2026-02-11	5.3500	5.3500	5.3500	5.3500	-2.727%	2	1,340	+247.664%
2026-02-09	5.5000	5.5000	5.5000	5.5000	+0.548%	2	1,342	+238.182%
2026-02-06	5.2600	5.4700	5.2600	5.4700	+0.367%	2	1,340	+240.037%
2026-02-05	4.8900	5.4500	4.8900	5.4500	-27.333%	4	1,339	+241.284%
2026-02-03	7.5000	7.5000	7.5000	7.5000	-12.281%	1	1,339	+148.000%
2026-02-02	8.5500	8.5500	8.5500	8.5500	0.000%	5	1,338	+117.544%
2026-01-29	8.6500	8.6500	8.5500	8.5500	-7.065%	11	1,333	+117.544%
2026-01-27	9.5900	9.8000	9.2000	9.2000	-7.538%	57	1,323	+102.174%
2026-01-23	9.9500	9.9500	9.9500	9.9500	-2.927%	1	1,281	+86.935%
2026-01-22	10.2000	10.2500	10.2000	10.2500	+2.500%	2	1,281	+81.463%
2026-01-21	10.0000	10.0000	10.0000	10.0000	+3.093%	3	1,282	+86.000%
2026-01-20	9.7000	9.7000	9.7000	9.7000	-11.818%	3	1,281	+91.753%
2026-01-16	11.0000	11.0000	11.0000	11.0000	-13.386%	3	1,284	+69.091%
2026-01-13	12.7000	12.7000	12.7000	12.7000	-13.898%	13	1,284	+46.457%
2026-01-12	14.9500	14.9500	14.5500	14.7500	-22.977%	12	1,291	+26.102%
2026-01-08	19.0000	19.1500	18.9000	19.1500	+9.429%	4	1,288	-2.872%
2026-01-07	17.5000	17.6500	17.3000	17.5000	-7.798%	16	1,286	+6.286%
2026-01-06	18.9800	18.9800	18.9800	18.9800	+12.976%	2	1,278	-2.002%
2026-01-05	16.8000	16.8000	16.8000	16.8000	+12.752%	1	1,275	+10.714%
2025-12-31	14.9000	14.9000	14.9000	14.9000	-11.098%	1	1,275	+24.832%
2025-12-22	16.7600	16.7600	16.7600	16.7600	-0.534%	1	1,275	+10.979%
2025-12-19	16.8000	16.8500	16.8000	16.8500	+4.012%	8	1,275	+10.386%
2025-12-18	16.4000	16.4500	16.2000	16.2000	-4.425%	5	1,276	+14.815%
2025-12-16	17.1500	17.1500	16.9500	16.9500	-8.871%	4	1,273	+9.735%
2025-12-15	18.0000	18.6000	18.0000	18.6000	+7.889%	4	1,270	0.000%
2025-12-04	17.2400	17.2400	17.2400	17.2400	+4.485%	1	1,270	+7.889%
2025-12-03	16.5000	16.5000	16.5000	16.5000	+6.796%	5	1,269	+12.727%
2025-12-02	15.4500	15.4500	15.4500	15.4500	+12.774%	2	1,269	+20.388%
2025-11-28	13.7000	13.7000	13.7000	13.7000	+0.661%	1	1,267	+35.766%
2025-11-25	13.6100	13.6100	13.6100	13.6100	-6.845%	1	1,266	+36.664%
2025-11-24	14.6100	14.6100	14.6100	14.6100	+6.642%	5	1,265	+27.310%
2025-11-21	13.8500	14.0000	13.4000	13.7000	-0.725%	15	1,260	+35.766%
2025-11-20	14.8500	14.8500	13.8000	13.8000	-11.140%	8	1,259	+34.783%
2025-11-19	15.5000	15.5300	15.5000	15.5300	-0.576%	10	1,263	+19.768%
2025-11-18	14.6000	15.6200	14.6000	15.6200	-17.659%	2	1,263	+19.078%
2025-11-14	18.9700	18.9700	18.9700	18.9700	-0.681%	4	1,262	-1.950%
2025-11-11	19.0000	19.1000	19.0000	19.1000	+0.526%	2	1,260	-2.618%
2025-11-06	22.4500	22.4500	19.0000	19.0000	-16.447%	7	1,262	-2.105%
2025-11-05	22.7400	22.7400	22.7400	22.7400	+13.134%	1	1,256	-18.206%
2025-11-04	21.5000	21.5000	20.1000	20.1000	-8.885%	34	1,256	-7.463%
2025-11-03	22.1500	22.1500	22.0200	22.0600	-3.457%	12	1,224	-15.684%
2025-10-31	20.7500	22.8500	20.7500	22.8500	+8.038%	9	1,224	-18.600%
2025-10-30	21.0000	21.3600	21.0000	21.1500	+1.196%	4	1,229	-12.057%
2025-10-29	22.4000	22.4000	20.9000	20.9000	-7.111%	42	1,225	-11.005%
2025-10-28	23.2000	23.2000	21.3500	22.5000	-18.241%	1,049	1,192	-17.333%
2025-10-27	18.7000	35.5000	18.7000	27.5200	+89.141%	1,121	89	-32.413%
2025-10-24	14.5500	14.5500	14.5500	14.5500	+10.061%	1	89	+27.835%
2025-10-17	13.1300	13.2200	13.1300	13.2200	+27.483%	3	89	+40.696%
2025-10-10	11.1000	11.1000	10.3700	10.3700	-27.228%	2	92	+79.364%
2025-10-03	14.3500	14.3500	14.2500	14.2500	+5.166%	8	93	+30.526%
2025-10-02	13.5500	13.5500	13.5500	13.5500	+5.859%	1	90	+37.269%
2025-09-30	12.6000	12.8000	12.6000	12.8000	-10.801%	2	91	+45.313%
2025-09-25	15.2000	15.2000	14.3500	14.3500	-9.464%	50	91	+29.617%
2025-09-24	13.8300	15.8500	13.8300	15.8500	+14.855%	10	43	+17.350%
2025-09-23	14.2000	14.2000	13.8000	13.8000	+16.554%	25	43	+34.783%
2025-09-18	11.8400	11.8400	11.8400	11.8400	+20.816%	1	42	+57.095%
2025-09-11	9.8000	9.8000	9.8000	9.8000	+11.364%	1	42	+89.796%
2025-09-10	8.8000	8.8000	8.8000	8.8000	-4.865%	1	41	+111.364%
2025-09-08	9.1500	9.2500	9.1500	9.2500	+2.210%	2	41	+101.081%
2025-09-05	8.8500	9.0500	8.8500	9.0500	+12.702%	2	40	+105.525%
2025-09-02	8.3700	8.3700	8.0300	8.0300	-13.656%	4	40	+131.631%
2025-08-28	9.1000	9.4000	9.1000	9.3000	-0.107%	4	36	+100.000%
2025-08-26	9.2000	9.3100	9.2000	9.3100	+12.848%	6	34	+99.785%
2025-08-20	7.9500	8.2500	7.9500	8.2500	-9.341%	4	34	+125.455%
2025-08-18	8.8800	9.2000	8.8800	9.1000	+1.676%	12	32	+104.396%
2025-08-15	8.9500	8.9500	8.9500	8.9500	+0.562%	5	25	+107.821%
2025-08-14	8.9000	8.9000	8.9000	8.9000	+4.094%	1	20	+108.989%
2025-08-13	8.0400	8.5500	8.0400	8.5500	+35.285%	3	20	+117.544%
2025-08-11	6.3200	6.3200	6.3200	6.3200	+5.333%	1	18	+194.304%
2025-08-06	6.0000	6.0000	6.0000	6.0000	-5.512%	1	18	+210.000%
2025-08-05	6.3500	6.5000	6.3500	6.3500	-3.788%	6	17	+192.913%
2025-08-01	6.6000	6.6000	6.6000	6.6000	-2.941%	2	15	+181.818%
2025-07-31	6.5900	6.8000	6.2100	6.8000	-34.300%	9	17	+173.529%
2025-07-30	10.3500	10.3500	10.3500	10.3500	-2.358%	1	6	+79.710%
2025-07-25	10.8500	10.8500	10.6000	10.6000	-4.676%	2	5	+75.472%
2025-07-23	11.1200	11.1200	11.1200	11.1200	+2.488%	1	3	+67.266%
2025-07-21	10.8500	10.8500	10.8500	10.8500	0.000%	2	2	+71.429%