Dark

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

EOD

Sep 10, 2026

13.80-8.000%(-1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.8000	13.8000	13.8000	13.8000	-8.000%	1	566	0.000%
2026-09-08	15.0000	15.0000	15.0000	15.0000	+28.205%	4	566	-8.000%
2026-09-04	12.1000	12.1500	11.7000	11.7000	-1.681%	11	567	+17.949%
2026-09-03	11.9000	11.9000	11.9000	11.9000	+5.310%	1	567	+15.966%
2026-09-01	11.3000	11.3000	11.3000	11.3000	-11.094%	2	567	+22.124%
2026-08-31	11.9500	12.9000	11.9500	12.7100	+11.296%	96	567	+8.576%
2026-08-27	11.4000	11.4200	11.4000	11.4200	+10.338%	2	587	+20.841%
2026-08-26	10.2000	10.3500	10.2000	10.3500	+1.970%	8	585	+33.333%
2026-08-25	10.1500	10.1500	10.1500	10.1500	+1.500%	2	585	+35.961%
2026-08-24	10.2300	10.2300	10.0000	10.0000	-15.612%	13	584	+38.000%
2026-08-21	11.8500	11.8500	11.8500	11.8500	+1.630%	1	580	+16.456%
2026-08-20	12.6000	12.6000	11.6600	11.6600	-10.308%	2	580	+18.353%
2026-08-19	13.0000	13.0000	13.0000	13.0000	+15.556%	1	581	+6.154%
2026-08-18	11.4000	11.4000	10.5600	11.2500	-6.250%	6	581	+22.667%
2026-08-17	12.3000	12.8000	12.0000	12.0000	-11.439%	10	584	+15.000%
2026-08-14	14.0000	14.0000	13.5500	13.5500	-3.627%	2	578	+1.845%
2026-08-13	14.0000	14.1200	14.0000	14.0600	+6.920%	44	577	-1.849%
2026-08-12	13.1500	13.1500	13.1500	13.1500	-2.952%	1	564	+4.943%
2026-08-11	14.9300	14.9300	13.5500	13.5500	-13.141%	3	564	+1.845%
2026-08-10	16.5800	16.5800	15.6000	15.6000	+4.000%	9	566	-11.538%
2026-08-06	15.7500	15.7500	15.0000	15.0000	-10.448%	11	565	-8.000%
2026-08-04	15.3500	16.7500	15.3500	16.7500	+36.179%	3	556	-17.612%
2026-08-03	11.2500	12.3000	11.2500	12.3000	+7.424%	3	555	+12.195%
2026-07-31	13.1000	13.1000	11.4500	11.4500	-13.454%	7	552	+20.524%
2026-07-30	13.2300	13.2300	13.2300	13.2300	-35.620%	1	556	+4.308%
2026-07-27	20.5500	20.5500	20.5500	20.5500	-20.534%	10	557	-32.847%
2026-07-22	25.9500	25.9500	25.8600	25.8600	+2.823%	2	557	-46.636%
2026-07-21	24.7300	25.1500	24.7300	25.1500	+5.186%	50	557	-45.129%
2026-07-20	23.5700	24.2200	23.5700	23.9100	+2.574%	48	557	-42.284%
2026-07-17	23.7700	23.7700	23.3100	23.3100	-3.956%	6	539	-40.798%
2026-07-16	25.1200	25.1200	24.1500	24.2700	-16.627%	6	539	-43.140%
2026-07-14	29.1500	29.1500	29.1100	29.1100	-9.456%	2	534	-52.594%
2026-07-13	32.2000	32.4500	32.1500	32.1500	-13.108%	20	533	-57.076%
2026-07-09	37.0000	37.0000	37.0000	37.0000	+15.517%	1	513	-62.703%
2026-07-07	32.9600	32.9600	32.0300	32.0300	-2.198%	2	512	-56.915%
2026-07-06	32.7500	32.7500	32.7500	32.7500	+3.508%	1	510	-57.863%
2026-07-02	32.7900	32.7900	31.6400	31.6400	-9.080%	2	510	-56.384%
2026-06-30	34.7000	36.1300	34.7000	34.8000	-6.452%	13	510	-60.345%
2026-06-29	36.7500	38.4600	36.2000	37.2000	+0.677%	8	514	-62.903%
2026-06-26	47.5500	47.5500	36.9500	36.9500	-24.252%	2	513	-62.652%
2026-06-25	45.0500	51.7500	45.0500	48.7800	+14.776%	9	513	-71.710%
2026-06-24	43.5000	43.5000	42.5000	42.5000	-5.219%	5	514	-67.529%
2026-06-23	49.2500	50.7300	44.8400	44.8400	-24.000%	18	512	-69.224%
2026-06-22	59.5500	65.1000	58.2500	59.0000	-6.379%	50	513	-76.610%
2026-06-18	60.6200	63.0500	57.3500	63.0200	+14.582%	12	494	-78.102%
2026-06-17	55.0000	55.0000	55.0000	55.0000	-15.058%	1	494	-74.909%
2026-06-16	64.7500	64.7500	64.7500	64.7500	+11.638%	1	494	-78.687%
2026-06-15	58.0000	58.0000	58.0000	58.0000	+8.411%	2	491	-76.207%
2026-06-12	52.5500	53.5000	52.5500	53.5000	+10.651%	11	491	-74.206%
2026-06-11	43.1500	48.3500	42.5200	48.3500	+15.725%	12	491	-71.458%
2026-06-10	41.7600	41.7800	41.7600	41.7800	-8.897%	2	489	-66.970%
2026-06-09	50.5000	50.5000	43.0000	45.8600	-20.451%	25	489	-69.908%
2026-06-08	57.6500	57.6500	57.6500	57.6500	-0.518%	2	496	-76.062%
2026-06-05	65.0000	65.0500	56.6500	57.9500	-20.069%	135	496	-76.186%
2026-06-04	71.0000	73.4300	71.0000	72.5000	-7.218%	7	385	-80.966%
2026-06-03	76.1500	80.7500	76.0500	78.1400	+7.041%	139	379	-82.339%
2026-06-02	66.0000	73.0000	66.0000	73.0000	+14.961%	4	414	-81.096%
2026-06-01	62.9300	68.0000	62.9300	63.5000	-19.077%	8	415	-78.268%
2026-05-29	78.6000	78.6000	78.4700	78.4700	+4.279%	3	411	-82.414%
2026-05-28	66.7500	75.2500	66.7500	75.2500	+18.597%	3	410	-81.661%
2026-05-27	64.5000	64.7800	60.0000	63.4500	-20.479%	19	413	-78.251%
2026-05-26	80.4900	80.4900	78.1000	79.7900	+18.102%	7	414	-82.705%
2026-05-22	66.4200	69.0000	65.5500	67.5600	+45.603%	24	417	-79.574%
2026-05-21	46.4000	46.4000	46.4000	46.4000	+15.711%	1	423	-70.259%
2026-05-20	39.7000	40.1000	39.7000	40.1000	+12.168%	12	423	-65.586%
2026-05-19	33.3100	37.0500	33.3100	35.7500	-3.378%	51	380	-61.399%
2026-05-18	38.0000	38.0000	34.6900	37.0000	-1.333%	12	380	-62.703%
2026-05-15	36.3000	37.5000	36.2300	37.5000	+2.712%	18	380	-63.200%
2026-05-14	36.5500	37.0000	35.0000	36.5100	-14.155%	12	386	-62.202%
2026-05-13	42.1400	42.6000	42.1400	42.5300	+10.181%	7	380	-67.552%
2026-05-12	50.0300	50.0300	35.4000	38.6000	-33.961%	74	380	-64.249%
2026-05-11	58.5000	60.7600	55.0000	58.4500	+27.176%	167	380	-76.390%
2026-05-08	40.7600	48.8200	40.7600	45.9600	+42.291%	133	360	-69.974%
2026-05-07	26.0000	47.1000	26.0000	32.3000	+21.933%	43	314	-57.276%
2026-05-06	25.8300	26.4900	25.5000	26.4900	+29.157%	26	318	-47.905%
2026-05-05	17.0000	20.7000	17.0000	20.5100	+50.809%	145	304	-32.716%
2026-04-30	13.6000	13.6000	13.6000	13.6000	+55.785%	1	279	+1.471%
2026-04-29	8.7300	8.7300	8.7300	8.7300	+0.345%	1	280	+58.076%
2026-04-27	8.7000	8.7000	8.7000	8.7000	+24.286%	1	281	+58.621%
2026-04-24	7.2200	7.2200	7.0000	7.0000	+185.714%	2	280	+97.143%
2026-04-13	2.4500	2.4500	2.4500	2.4500	+23.116%	1	278	+463.265%
2026-04-08	1.9900	1.9900	1.9900	1.9900	-5.238%	1	277	+593.467%
2026-04-02	2.1000	2.1000	2.1000	2.1000	-32.258%	1	277	+557.143%
2026-03-17	3.1000	3.1000	3.1000	3.1000	-4.908%	1	277	+345.161%
2026-03-12	3.2600	3.2600	3.2600	3.2600	-18.500%	2	277	+323.313%
2026-03-04	4.1400	4.1400	4.0000	4.0000	+8.108%	56	277	+245.000%
2026-03-02	3.7000	3.7000	3.7000	3.7000	-9.756%	10	221	+272.973%
2026-02-05	4.4500	4.4500	3.8900	4.1000	-43.056%	11	211	+236.585%
2026-02-04	7.2000	7.2000	7.2000	7.2000	-5.263%	1	211	+91.667%
2026-01-30	7.5000	7.6000	7.5000	7.6000	-3.797%	20	211	+81.579%
2026-01-28	7.7800	7.9000	7.7800	7.9000	-1.126%	51	191	+74.684%
2026-01-27	7.9900	7.9900	7.9900	7.9900	-16.335%	20	140	+72.716%
2026-01-16	9.4500	9.6000	9.3500	9.5500	-24.206%	33	140	+44.503%
2026-01-12	12.7500	12.8000	12.6000	12.6000	-24.096%	12	140	+9.524%
2026-01-09	16.6000	16.6000	16.6000	16.6000	-0.300%	1	130	-16.867%
2026-01-08	16.4500	16.6500	16.3000	16.6500	+16.434%	14	130	-17.117%
2026-01-05	14.3500	14.3500	14.3000	14.3000	-0.832%	20	146	-3.497%
2025-12-22	14.4200	14.4200	14.4200	14.4200	+1.478%	1	146	-4.300%
2025-12-18	14.1000	14.2100	14.1000	14.2100	-11.464%	8	146	-2.885%
2025-12-17	16.0500	16.0500	16.0500	16.0500	+9.184%	5	141	-14.019%
2025-12-16	14.7500	14.7500	14.6500	14.7000	-8.411%	4	137	-6.122%
2025-12-05	16.0500	16.0500	16.0500	16.0500	+31.557%	2	134	-14.019%
2025-11-28	12.2000	12.2000	12.2000	12.2000	0.000%	1	132	+13.115%
2025-11-26	12.2000	12.2000	12.2000	12.2000	-2.400%	1	131	+13.115%
2025-11-24	12.5000	12.5000	12.5000	12.5000	0.000%	1	131	+10.400%
2025-11-21	12.4900	12.5000	12.4900	12.5000	+0.806%	20	132	+10.400%
2025-11-18	12.4000	12.4000	12.4000	12.4000	-27.059%	1	116	+11.290%
2025-11-06	17.0000	17.0000	17.0000	17.0000	-5.398%	1	117	-18.824%
2025-11-04	18.5800	19.0000	17.9700	17.9700	-2.865%	75	117	-23.205%
2025-10-30	18.8000	18.8000	18.5000	18.5000	-6.329%	2	108	-25.405%
2025-10-29	19.7500	19.7500	19.7500	19.7500	-19.617%	1	108	-30.127%
2025-10-27	29.6600	31.0000	24.2200	24.5700	+104.750%	22	112	-43.834%
2025-10-20	12.1000	12.1500	12.0000	12.0000	+5.914%	9	112	+15.000%
2025-10-17	11.3300	11.3300	11.3300	11.3300	+0.265%	10	121	+21.801%
2025-10-16	11.3000	11.3000	11.3000	11.3000	+0.893%	1	121	+22.124%
2025-10-15	11.2000	11.2000	11.2000	11.2000	+1.357%	1	120	+23.214%
2025-10-14	11.0500	11.0500	11.0500	11.0500	+5.238%	1	120	+24.887%
2025-10-13	9.1100	10.5000	9.1100	10.5000	+7.143%	18	120	+31.429%
2025-10-10	9.9500	10.0500	9.8000	9.8000	-10.502%	6	119	+40.816%
2025-10-09	10.8400	11.1100	10.8400	10.9500	-2.232%	12	117	+26.027%
2025-10-07	11.2000	11.2000	11.1500	11.2000	-6.667%	3	112	+23.214%
2025-10-06	12.0000	12.0000	11.6500	12.0000	+3.448%	18	113	+15.000%
2025-10-03	11.6000	11.6000	11.6000	11.6000	+0.433%	1	116	+18.966%
2025-10-02	11.5500	11.5500	11.5500	11.5500	+5.479%	1	117	+19.481%
2025-09-30	11.0000	11.0000	10.9500	10.9500	+1.389%	6	118	+26.027%
2025-09-29	11.1500	11.2500	10.7000	10.8000	-12.195%	20	124	+27.778%
2025-09-26	12.2000	12.3000	12.1500	12.3000	-4.577%	5	123	+12.195%
2025-09-25	12.5500	12.8900	12.5500	12.8900	-8.582%	7	123	+7.060%
2025-09-24	13.1500	14.1000	13.1500	14.1000	+20.513%	46	129	-2.128%
2025-09-23	11.7500	12.1500	11.5000	11.7000	+0.429%	70	143	+17.949%
2025-09-22	11.2800	11.7000	10.7500	11.6500	+4.018%	50	128	+18.455%
2025-09-19	10.9500	11.2000	10.9500	11.2000	+4.186%	9	125	+23.214%
2025-09-18	10.8500	10.9500	10.7500	10.7500	+22.717%	13	132	+28.372%
2025-09-16	9.4000	9.4000	8.3700	8.7600	+6.699%	36	133	+57.534%
2025-09-12	8.2100	8.2100	8.2100	8.2100	+17.286%	1	122	+68.088%
2025-09-10	7.0000	7.0000	7.0000	7.0000	-7.895%	1	123	+97.143%
2025-09-09	7.6000	7.6000	7.6000	7.6000	+2.981%	10	123	+81.579%
2025-09-04	7.3800	7.3800	7.3800	7.3800	+11.145%	1	113	+86.992%
2025-09-02	6.7500	6.7500	6.6400	6.6400	-12.053%	4	114	+107.831%
2025-08-28	7.5400	7.5500	7.5400	7.5500	-1.307%	6	114	+82.781%
2025-08-27	7.6500	7.6500	7.6500	7.6500	-2.548%	10	114	+80.392%
2025-08-26	7.8500	7.8500	7.8500	7.8500	+6.081%	1	124	+75.796%
2025-08-22	7.4000	7.4000	7.4000	7.4000	+12.121%	7	124	+86.486%
2025-08-21	6.6600	6.6600	6.6000	6.6000	-2.367%	13	124	+109.091%
2025-08-20	6.7500	6.8500	6.7500	6.7600	-4.249%	30	116	+104.142%
2025-08-19	7.7000	7.7000	7.0000	7.0600	-5.867%	13	91	+95.467%
2025-08-18	7.5000	7.5000	7.5000	7.5000	+2.881%	1	90	+84.000%
2025-08-15	7.2900	7.2900	7.2900	7.2900	-1.353%	3	89	+89.300%
2025-08-14	7.5000	7.5000	7.3900	7.3900	+6.331%	4	89	+86.739%
2025-08-13	6.9700	6.9700	6.9500	6.9500	+29.664%	6	90	+98.561%
2025-08-11	5.3600	5.3600	5.3600	5.3600	+6.139%	10	86	+157.463%
2025-08-08	5.1000	5.1000	4.9800	5.0500	+4.124%	5	96	+173.267%
2025-08-06	4.8500	4.8500	4.8500	4.8500	-10.185%	2	91	+184.536%
2025-08-05	5.4000	5.4000	5.4000	5.4000	0.000%	5	89	+155.556%
2025-08-04	5.5000	5.5000	5.3500	5.4000	+2.467%	15	84	+155.556%
2025-08-01	5.2700	5.2700	5.2700	5.2700	-6.394%	10	72	+161.860%
2025-07-31	5.7000	5.7000	5.6000	5.6300	-35.287%	41	62	+145.115%
2025-07-30	8.5000	8.7000	8.5000	8.7000	-13.861%	2	22	+58.621%
2025-07-29	10.1000	10.1000	10.1000	10.1000	+1.000%	5	21	+36.634%
2025-07-23	10.0000	10.0000	10.0000	10.0000	+17.647%	10	21	+38.000%
2025-07-22	8.5000	8.5000	8.5000	8.5000	-7.609%	6	17	+62.353%
2025-07-21	9.0000	9.2000	9.0000	9.2000	+8.235%	5	12	+50.000%
2025-07-18	7.8100	8.5000	7.8100	8.5000	0.000%	11	11	+62.353%