Dark

QCOM20270617C230
QCOM Jun 17 2027 230.00 Call (QCOM270617C00230000)
option OPRA

EOD

Jul 27, 2026

20.55-20.534%(-5.31)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.5500	20.5500	20.5500	20.5500	-20.534%	10	557	0.000%
2026-07-22	25.9500	25.9500	25.8600	25.8600	+2.823%	2	557	-20.534%
2026-07-21	24.7300	25.1500	24.7300	25.1500	+5.186%	50	557	-18.290%
2026-07-20	23.5700	24.2200	23.5700	23.9100	+2.574%	48	557	-14.053%
2026-07-17	23.7700	23.7700	23.3100	23.3100	-3.956%	6	539	-11.840%
2026-07-16	25.1200	25.1200	24.1500	24.2700	-16.627%	6	539	-15.328%
2026-07-14	29.1500	29.1500	29.1100	29.1100	-9.456%	2	534	-29.406%
2026-07-13	32.2000	32.4500	32.1500	32.1500	-13.108%	20	533	-36.081%
2026-07-09	37.0000	37.0000	37.0000	37.0000	+15.517%	1	513	-44.459%
2026-07-07	32.9600	32.9600	32.0300	32.0300	-2.198%	2	512	-35.841%
2026-07-06	32.7500	32.7500	32.7500	32.7500	+3.508%	1	510	-37.252%
2026-07-02	32.7900	32.7900	31.6400	31.6400	-9.080%	2	510	-35.051%
2026-06-30	34.7000	36.1300	34.7000	34.8000	-6.452%	13	510	-40.948%
2026-06-29	36.7500	38.4600	36.2000	37.2000	+0.677%	8	514	-44.758%
2026-06-26	47.5500	47.5500	36.9500	36.9500	-24.252%	2	513	-44.384%
2026-06-25	45.0500	51.7500	45.0500	48.7800	+14.776%	9	513	-57.872%
2026-06-24	43.5000	43.5000	42.5000	42.5000	-5.219%	5	514	-51.647%
2026-06-23	49.2500	50.7300	44.8400	44.8400	-24.000%	18	512	-54.170%
2026-06-22	59.5500	65.1000	58.2500	59.0000	-6.379%	50	513	-65.169%
2026-06-18	60.6200	63.0500	57.3500	63.0200	+14.582%	12	494	-67.391%
2026-06-17	55.0000	55.0000	55.0000	55.0000	-15.058%	1	494	-62.636%
2026-06-16	64.7500	64.7500	64.7500	64.7500	+11.638%	1	494	-68.263%
2026-06-15	58.0000	58.0000	58.0000	58.0000	+8.411%	2	491	-64.569%
2026-06-12	52.5500	53.5000	52.5500	53.5000	+10.651%	11	491	-61.589%
2026-06-11	43.1500	48.3500	42.5200	48.3500	+15.725%	12	491	-57.497%
2026-06-10	41.7600	41.7800	41.7600	41.7800	-8.897%	2	489	-50.814%
2026-06-09	50.5000	50.5000	43.0000	45.8600	-20.451%	25	489	-55.190%
2026-06-08	57.6500	57.6500	57.6500	57.6500	-0.518%	2	496	-64.354%
2026-06-05	65.0000	65.0500	56.6500	57.9500	-20.069%	135	496	-64.538%
2026-06-04	71.0000	73.4300	71.0000	72.5000	-7.218%	7	385	-71.655%
2026-06-03	76.1500	80.7500	76.0500	78.1400	+7.041%	139	379	-73.701%
2026-06-02	66.0000	73.0000	66.0000	73.0000	+14.961%	4	414	-71.849%
2026-06-01	62.9300	68.0000	62.9300	63.5000	-19.077%	8	415	-67.638%
2026-05-29	78.6000	78.6000	78.4700	78.4700	+4.279%	3	411	-73.812%
2026-05-28	66.7500	75.2500	66.7500	75.2500	+18.597%	3	410	-72.691%
2026-05-27	64.5000	64.7800	60.0000	63.4500	-20.479%	19	413	-67.612%
2026-05-26	80.4900	80.4900	78.1000	79.7900	+18.102%	7	414	-74.245%
2026-05-22	66.4200	69.0000	65.5500	67.5600	+45.603%	24	417	-69.583%
2026-05-21	46.4000	46.4000	46.4000	46.4000	+15.711%	1	423	-55.711%
2026-05-20	39.7000	40.1000	39.7000	40.1000	+12.168%	12	423	-48.753%
2026-05-19	33.3100	37.0500	33.3100	35.7500	-3.378%	51	380	-42.517%
2026-05-18	38.0000	38.0000	34.6900	37.0000	-1.333%	12	380	-44.459%
2026-05-15	36.3000	37.5000	36.2300	37.5000	+2.712%	18	380	-45.200%
2026-05-14	36.5500	37.0000	35.0000	36.5100	-14.155%	12	386	-43.714%
2026-05-13	42.1400	42.6000	42.1400	42.5300	+10.181%	7	380	-51.681%
2026-05-12	50.0300	50.0300	35.4000	38.6000	-33.961%	74	380	-46.762%
2026-05-11	58.5000	60.7600	55.0000	58.4500	+27.176%	167	380	-64.842%
2026-05-08	40.7600	48.8200	40.7600	45.9600	+42.291%	133	360	-55.287%
2026-05-07	26.0000	47.1000	26.0000	32.3000	+21.933%	43	314	-36.378%
2026-05-06	25.8300	26.4900	25.5000	26.4900	+29.157%	26	318	-22.424%
2026-05-05	17.0000	20.7000	17.0000	20.5100	+50.809%	145	304	+0.195%
2026-04-30	13.6000	13.6000	13.6000	13.6000	+55.785%	1	279	+51.103%
2026-04-29	8.7300	8.7300	8.7300	8.7300	+0.345%	1	280	+135.395%
2026-04-27	8.7000	8.7000	8.7000	8.7000	+24.286%	1	281	+136.207%
2026-04-24	7.2200	7.2200	7.0000	7.0000	+185.714%	2	280	+193.571%
2026-04-13	2.4500	2.4500	2.4500	2.4500	+23.116%	1	278	+738.776%
2026-04-08	1.9900	1.9900	1.9900	1.9900	-5.238%	1	277	+932.663%
2026-04-02	2.1000	2.1000	2.1000	2.1000	-32.258%	1	277	+878.571%
2026-03-17	3.1000	3.1000	3.1000	3.1000	-4.908%	1	277	+562.903%
2026-03-12	3.2600	3.2600	3.2600	3.2600	-18.500%	2	277	+530.368%
2026-03-04	4.1400	4.1400	4.0000	4.0000	+8.108%	56	277	+413.750%
2026-03-02	3.7000	3.7000	3.7000	3.7000	-9.756%	10	221	+455.405%
2026-02-05	4.4500	4.4500	3.8900	4.1000	-43.056%	11	211	+401.220%
2026-02-04	7.2000	7.2000	7.2000	7.2000	-5.263%	1	211	+185.417%
2026-01-30	7.5000	7.6000	7.5000	7.6000	-3.797%	20	211	+170.395%
2026-01-28	7.7800	7.9000	7.7800	7.9000	-1.126%	51	191	+160.127%
2026-01-27	7.9900	7.9900	7.9900	7.9900	-16.335%	20	140	+157.196%
2026-01-16	9.4500	9.6000	9.3500	9.5500	-24.206%	33	140	+115.183%
2026-01-12	12.7500	12.8000	12.6000	12.6000	-24.096%	12	140	+63.095%
2026-01-09	16.6000	16.6000	16.6000	16.6000	-0.300%	1	130	+23.795%
2026-01-08	16.4500	16.6500	16.3000	16.6500	+16.434%	14	130	+23.423%
2026-01-05	14.3500	14.3500	14.3000	14.3000	-0.832%	20	146	+43.706%
2025-12-22	14.4200	14.4200	14.4200	14.4200	+1.478%	1	146	+42.510%
2025-12-18	14.1000	14.2100	14.1000	14.2100	-11.464%	8	146	+44.616%
2025-12-17	16.0500	16.0500	16.0500	16.0500	+9.184%	5	141	+28.037%
2025-12-16	14.7500	14.7500	14.6500	14.7000	-8.411%	4	137	+39.796%
2025-12-05	16.0500	16.0500	16.0500	16.0500	+31.557%	2	134	+28.037%
2025-11-28	12.2000	12.2000	12.2000	12.2000	0.000%	1	132	+68.443%
2025-11-26	12.2000	12.2000	12.2000	12.2000	-2.400%	1	131	+68.443%
2025-11-24	12.5000	12.5000	12.5000	12.5000	0.000%	1	131	+64.400%
2025-11-21	12.4900	12.5000	12.4900	12.5000	+0.806%	20	132	+64.400%
2025-11-18	12.4000	12.4000	12.4000	12.4000	-27.059%	1	116	+65.726%
2025-11-06	17.0000	17.0000	17.0000	17.0000	-5.398%	1	117	+20.882%
2025-11-04	18.5800	19.0000	17.9700	17.9700	-2.865%	75	117	+14.357%
2025-10-30	18.8000	18.8000	18.5000	18.5000	-6.329%	2	108	+11.081%
2025-10-29	19.7500	19.7500	19.7500	19.7500	-19.617%	1	108	+4.051%
2025-10-27	29.6600	31.0000	24.2200	24.5700	+104.750%	22	112	-16.361%
2025-10-20	12.1000	12.1500	12.0000	12.0000	+5.914%	9	112	+71.250%
2025-10-17	11.3300	11.3300	11.3300	11.3300	+0.265%	10	121	+81.377%
2025-10-16	11.3000	11.3000	11.3000	11.3000	+0.893%	1	121	+81.858%
2025-10-15	11.2000	11.2000	11.2000	11.2000	+1.357%	1	120	+83.482%
2025-10-14	11.0500	11.0500	11.0500	11.0500	+5.238%	1	120	+85.973%
2025-10-13	9.1100	10.5000	9.1100	10.5000	+7.143%	18	120	+95.714%
2025-10-10	9.9500	10.0500	9.8000	9.8000	-10.502%	6	119	+109.694%
2025-10-09	10.8400	11.1100	10.8400	10.9500	-2.232%	12	117	+87.671%
2025-10-07	11.2000	11.2000	11.1500	11.2000	-6.667%	3	112	+83.482%
2025-10-06	12.0000	12.0000	11.6500	12.0000	+3.448%	18	113	+71.250%
2025-10-03	11.6000	11.6000	11.6000	11.6000	+0.433%	1	116	+77.155%
2025-10-02	11.5500	11.5500	11.5500	11.5500	+5.479%	1	117	+77.922%
2025-09-30	11.0000	11.0000	10.9500	10.9500	+1.389%	6	118	+87.671%
2025-09-29	11.1500	11.2500	10.7000	10.8000	-12.195%	20	124	+90.278%
2025-09-26	12.2000	12.3000	12.1500	12.3000	-4.577%	5	123	+67.073%
2025-09-25	12.5500	12.8900	12.5500	12.8900	-8.582%	7	123	+59.426%
2025-09-24	13.1500	14.1000	13.1500	14.1000	+20.513%	46	129	+45.745%
2025-09-23	11.7500	12.1500	11.5000	11.7000	+0.429%	70	143	+75.641%
2025-09-22	11.2800	11.7000	10.7500	11.6500	+4.018%	50	128	+76.395%
2025-09-19	10.9500	11.2000	10.9500	11.2000	+4.186%	9	125	+83.482%
2025-09-18	10.8500	10.9500	10.7500	10.7500	+22.717%	13	132	+91.163%
2025-09-16	9.4000	9.4000	8.3700	8.7600	+6.699%	36	133	+134.589%
2025-09-12	8.2100	8.2100	8.2100	8.2100	+17.286%	1	122	+150.305%
2025-09-10	7.0000	7.0000	7.0000	7.0000	-7.895%	1	123	+193.571%
2025-09-09	7.6000	7.6000	7.6000	7.6000	+2.981%	10	123	+170.395%
2025-09-04	7.3800	7.3800	7.3800	7.3800	+11.145%	1	113	+178.455%
2025-09-02	6.7500	6.7500	6.6400	6.6400	-12.053%	4	114	+209.488%
2025-08-28	7.5400	7.5500	7.5400	7.5500	-1.307%	6	114	+172.185%
2025-08-27	7.6500	7.6500	7.6500	7.6500	-2.548%	10	114	+168.627%
2025-08-26	7.8500	7.8500	7.8500	7.8500	+6.081%	1	124	+161.783%
2025-08-22	7.4000	7.4000	7.4000	7.4000	+12.121%	7	124	+177.703%
2025-08-21	6.6600	6.6600	6.6000	6.6000	-2.367%	13	124	+211.364%
2025-08-20	6.7500	6.8500	6.7500	6.7600	-4.249%	30	116	+203.994%
2025-08-19	7.7000	7.7000	7.0000	7.0600	-5.867%	13	91	+191.076%
2025-08-18	7.5000	7.5000	7.5000	7.5000	+2.881%	1	90	+174.000%
2025-08-15	7.2900	7.2900	7.2900	7.2900	-1.353%	3	89	+181.893%
2025-08-14	7.5000	7.5000	7.3900	7.3900	+6.331%	4	89	+178.078%
2025-08-13	6.9700	6.9700	6.9500	6.9500	+29.664%	6	90	+195.683%
2025-08-11	5.3600	5.3600	5.3600	5.3600	+6.139%	10	86	+283.396%
2025-08-08	5.1000	5.1000	4.9800	5.0500	+4.124%	5	96	+306.931%
2025-08-06	4.8500	4.8500	4.8500	4.8500	-10.185%	2	91	+323.711%
2025-08-05	5.4000	5.4000	5.4000	5.4000	0.000%	5	89	+280.556%
2025-08-04	5.5000	5.5000	5.3500	5.4000	+2.467%	15	84	+280.556%
2025-08-01	5.2700	5.2700	5.2700	5.2700	-6.394%	10	72	+289.943%
2025-07-31	5.7000	5.7000	5.6000	5.6300	-35.287%	41	62	+265.009%
2025-07-30	8.5000	8.7000	8.5000	8.7000	-13.861%	2	22	+136.207%
2025-07-29	10.1000	10.1000	10.1000	10.1000	+1.000%	5	21	+103.465%
2025-07-23	10.0000	10.0000	10.0000	10.0000	+17.647%	10	21	+105.500%
2025-07-22	8.5000	8.5000	8.5000	8.5000	-7.609%	6	17	+141.765%
2025-07-21	9.0000	9.2000	9.0000	9.2000	+8.235%	5	12	+123.370%
2025-07-18	7.8100	8.5000	7.8100	8.5000	0.000%	11	11	+141.765%