Dark

QCOM20270617C240
QCOM Jun 17 2027 240.00 Call (QCOM270617C00240000)
option OPRA

EOD

Sep 10, 2026

14.48+6.471%(+0.88)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.1500	14.4800	12.0500	14.4800	+6.471%	5	1,633	0.000%
2026-09-09	13.7200	13.7200	13.6000	13.6000	+6.667%	2	1,633	+6.471%
2026-09-08	13.8000	13.8000	12.7500	12.7500	+23.786%	72	1,633	+13.569%
2026-09-03	10.3000	10.3000	10.3000	10.3000	+0.684%	1	1,632	+40.583%
2026-09-02	10.1300	10.2300	10.1300	10.2300	-4.837%	15	1,632	+41.544%
2026-08-31	10.4000	10.7500	10.4000	10.7500	+10.825%	20	1,647	+34.698%
2026-08-28	9.7000	9.7000	9.7000	9.7000	-3.960%	2	1,635	+49.278%
2026-08-27	9.9100	10.1000	9.8000	10.1000	+10.989%	13	1,633	+43.366%
2026-08-26	9.1000	9.1000	9.0500	9.1000	+3.409%	7	1,633	+59.121%
2026-08-25	8.3000	8.8000	8.3000	8.8000	+0.571%	3	1,626	+64.545%
2026-08-24	8.8100	9.6500	8.7500	8.7500	-10.256%	13	1,626	+65.486%
2026-08-21	9.7500	9.7500	9.7500	9.7500	-12.162%	1	1,619	+48.513%
2026-08-20	11.1000	11.1000	11.1000	11.1000	+12.121%	2	1,619	+30.450%
2026-08-18	9.9000	9.9000	9.3800	9.9000	-7.907%	4	1,617	+46.263%
2026-08-17	10.9100	11.3000	10.7500	10.7500	-7.725%	109	1,615	+34.698%
2026-08-14	12.4500	12.4500	11.3500	11.6500	-6.800%	1,080	1,619	+24.292%
2026-08-13	12.4800	12.5500	12.2500	12.5000	+5.932%	4	722	+15.840%
2026-08-12	11.8000	11.8000	11.8000	11.8000	-17.483%	2	722	+22.712%
2026-08-10	14.3000	14.3000	14.3000	14.3000	-7.443%	2	722	+1.259%
2026-08-07	15.4500	15.4500	15.4500	15.4500	+9.964%	1	720	-6.278%
2026-08-06	14.0500	14.0500	14.0500	14.0500	+4.074%	1	721	+3.060%
2026-08-05	13.5000	13.5000	13.5000	13.5000	-13.738%	1	720	+7.259%
2026-08-04	13.8500	15.6500	13.8500	15.6500	+42.922%	6	719	-7.476%
2026-08-03	9.5000	11.0000	9.5000	10.9500	+5.288%	16	716	+32.237%
2026-07-31	10.2000	10.4000	10.2000	10.4000	-2.804%	3	713	+39.231%
2026-07-30	10.9300	11.6800	10.7000	10.7000	-43.085%	3	711	+35.327%
2026-07-27	18.7800	18.8000	18.7500	18.8000	+1.842%	23	714	-22.979%
2026-07-24	18.7000	18.7000	18.4600	18.4600	-14.734%	2	735	-21.560%
2026-07-23	21.6500	21.6500	21.6500	21.6500	-10.905%	1	735	-33.118%
2026-07-22	24.3000	24.3000	24.3000	24.3000	+9.459%	1	736	-40.412%
2026-07-20	22.2000	22.2000	22.2000	22.2000	+3.738%	1	736	-34.775%
2026-07-17	21.1200	21.4000	21.1200	21.4000	-7.957%	101	735	-32.336%
2026-07-16	23.7600	23.7600	22.2000	23.2500	-7.701%	3	735	-37.720%
2026-07-15	25.8500	25.8500	25.1900	25.1900	-6.357%	6	734	-42.517%
2026-07-14	26.9000	26.9000	26.9000	26.9000	-8.968%	1	734	-46.171%
2026-07-13	29.9000	30.0500	28.2000	29.5500	-7.075%	22	734	-50.998%
2026-07-10	31.5500	31.8000	31.5500	31.8000	-10.549%	38	717	-54.465%
2026-07-09	35.5500	35.5500	35.5500	35.5500	+23.868%	1	753	-59.269%
2026-07-07	28.7000	28.7000	28.7000	28.7000	-10.313%	1	753	-49.547%
2026-07-06	32.0000	32.0000	32.0000	32.0000	+20.030%	1	753	-54.750%
2026-07-02	30.8300	30.8300	26.2000	26.6600	-15.365%	46	750	-45.686%
2026-07-01	31.1400	33.0500	31.1400	31.5000	-1.099%	13	750	-54.032%
2026-06-30	34.5300	34.5300	31.4500	31.8500	-9.645%	253	746	-54.537%
2026-06-29	35.2500	35.2500	35.2500	35.2500	-0.226%	21	624	-58.922%
2026-06-26	42.1300	42.1300	34.4700	35.3300	-25.621%	21	624	-59.015%
2026-06-25	45.7700	47.7000	45.7500	47.5000	+13.365%	116	622	-69.516%
2026-06-24	40.4000	41.9000	40.4000	41.9000	-5.843%	12	542	-65.442%
2026-06-23	44.5000	44.5000	44.5000	44.5000	-20.536%	1	540	-67.461%
2026-06-22	55.9600	56.0000	55.9600	56.0000	+2.022%	7	540	-74.143%
2026-06-16	59.4000	59.4000	54.8900	54.8900	+27.651%	2	534	-73.620%
2026-06-11	40.3500	43.0000	39.5000	43.0000	+9.331%	17	532	-66.326%
2026-06-10	43.0000	43.0000	39.3300	39.3300	-6.580%	3	535	-63.183%
2026-06-09	46.1500	46.1500	40.6000	42.1000	-21.382%	70	532	-65.606%
2026-06-05	61.0600	61.0600	53.3500	53.5500	-22.481%	4	490	-72.960%
2026-06-04	68.9000	69.7000	67.4300	69.0800	-9.853%	5	490	-79.039%
2026-06-03	71.6200	77.0000	71.0000	76.6300	+11.885%	68	487	-81.104%
2026-06-02	63.4800	70.5000	63.4800	68.4900	+14.724%	18	489	-78.858%
2026-06-01	65.0000	65.0000	59.0000	59.7000	-20.591%	28	484	-75.745%
2026-05-29	77.7500	77.7500	74.3000	75.1800	+4.780%	12	487	-80.740%
2026-05-28	62.3800	71.7500	62.3800	71.7500	+13.889%	40	486	-79.819%
2026-05-27	62.6700	63.5000	57.9400	63.0000	-14.227%	12	459	-77.016%
2026-05-26	64.9500	75.2500	61.0000	73.4500	+16.587%	131	455	-80.286%
2026-05-22	52.0000	64.1500	52.0000	63.0000	+70.501%	64	342	-77.016%
2026-05-20	35.2500	37.0000	35.2500	36.9500	+13.692%	69	293	-60.812%
2026-05-19	30.7500	32.5000	30.7500	32.5000	+2.169%	28	256	-55.446%
2026-05-18	31.8100	31.8100	31.8100	31.8100	-4.760%	2	256	-54.480%
2026-05-15	33.4000	33.4000	33.4000	33.4000	-0.239%	1	256	-56.647%
2026-05-14	33.9500	33.9500	32.8000	33.4800	-18.935%	15	257	-56.750%
2026-05-13	38.6500	41.3000	38.6500	41.3000	+20.549%	20	239	-64.939%
2026-05-12	44.0000	44.2500	34.2600	34.2600	-36.673%	20	239	-57.735%
2026-05-11	59.8600	59.8600	52.7500	54.1000	+31.887%	49	239	-73.235%
2026-05-08	37.9500	44.5100	37.9500	41.0200	+33.834%	35	227	-64.700%
2026-05-07	27.3000	40.1200	27.2000	30.6500	+32.512%	64	223	-52.757%
2026-05-06	23.1300	23.1300	23.1300	23.1300	+26.393%	1	202	-37.397%
2026-05-05	18.0000	18.3100	18.0000	18.3000	+65.312%	80	201	-20.874%
2026-05-04	11.9100	11.9100	11.0700	11.0700	-11.933%	2	183	+30.804%
2026-05-01	12.5700	12.5700	12.5700	12.5700	-17.789%	1	181	+15.195%
2026-04-30	16.7500	16.7500	15.2900	15.2900	+121.274%	35	181	-5.298%
2026-04-27	6.9200	6.9200	6.9100	6.9100	+323.926%	4	191	+109.551%
2026-04-09	1.6300	1.6300	1.6300	1.6300	-32.083%	20	189	+788.344%
2026-03-18	2.4000	2.4000	2.4000	2.4000	-16.667%	2	201	+503.333%
2026-03-17	2.8800	2.8800	2.8800	2.8800	+15.200%	5	201	+402.778%
2026-03-16	2.5000	2.5000	2.5000	2.5000	-10.714%	3	196	+479.200%
2026-03-11	2.8000	2.8000	2.8000	2.8000	-10.543%	1	199	+417.143%
2026-03-02	3.1500	3.3400	3.1300	3.1300	-8.480%	75	199	+362.620%
2026-02-12	4.0000	4.0000	3.4200	3.4200	+5.556%	5	124	+323.392%
2026-02-06	3.6600	3.6600	3.1000	3.2400	-1.818%	7	121	+346.914%
2026-02-05	3.6700	3.6700	3.3000	3.3000	-38.086%	17	119	+338.788%
2026-02-03	5.2300	5.3300	5.2300	5.3300	-15.397%	9	127	+171.670%
2026-02-02	6.3000	6.3000	6.3000	6.3000	-12.500%	1	125	+129.841%
2026-01-23	7.1500	7.2000	7.1500	7.2000	-21.993%	2	124	+101.111%
2026-01-13	9.2300	9.2300	9.2300	9.2300	-35.228%	1	124	+56.880%
2026-01-09	14.2500	14.2500	14.2500	14.2500	+0.352%	1	123	+1.614%
2026-01-08	14.2000	14.2000	14.0500	14.2000	-0.699%	22	124	+1.972%
2026-01-06	14.3000	14.3000	14.3000	14.3000	+19.167%	10	113	+1.259%
2026-01-05	12.3000	12.3000	12.0000	12.0000	+0.418%	14	91	+20.667%
2025-12-23	11.8500	11.9500	11.8500	11.9500	+0.844%	2	91	+21.172%
2025-12-22	11.8500	11.8500	11.8500	11.8500	-6.693%	2	91	+22.194%
2025-12-17	12.7500	12.7500	12.7000	12.7000	+0.794%	2	90	+14.016%
2025-12-16	12.6000	12.6000	12.6000	12.6000	-14.750%	3	90	+14.921%
2025-11-07	14.7800	14.7800	14.7800	14.7800	-4.645%	20	89	-2.030%
2025-11-06	15.5000	15.5000	15.5000	15.5000	-13.649%	1	91	-6.581%
2025-10-31	17.9500	17.9500	17.9500	17.9500	+8.788%	2	92	-19.331%
2025-10-30	16.5000	16.5000	16.5000	16.5000	+0.610%	1	90	-12.242%
2025-10-29	17.8000	17.8000	16.3000	16.4000	-9.040%	23	89	-11.707%
2025-10-28	16.7700	18.0300	16.7700	18.0300	-17.934%	7	86	-19.689%
2025-10-27	23.2500	24.2800	21.6200	21.9700	+91.043%	38	55	-34.092%
2025-10-24	11.5000	11.5000	11.5000	11.5000	+4.545%	1	55	+25.913%
2025-10-23	11.0000	11.0000	11.0000	11.0000	+17.647%	12	55	+31.636%
2025-10-17	9.3500	9.3500	9.3500	9.3500	+1.630%	1	43	+54.866%
2025-10-14	9.2000	9.2000	9.2000	9.2000	-1.604%	6	44	+57.391%
2025-10-13	9.0500	9.3500	9.0500	9.3500	-2.094%	9	39	+54.866%
2025-10-10	9.5500	9.5500	9.5500	9.5500	+0.526%	2	38	+51.623%
2025-10-09	9.7500	9.7500	9.2000	9.5000	-2.062%	5	39	+52.421%
2025-10-08	9.5500	9.7000	9.5500	9.7000	+2.105%	4	39	+49.278%
2025-10-07	9.9000	9.9000	9.5000	9.5000	+5.556%	16	39	+52.421%
2025-10-01	9.0000	9.0000	9.0000	9.0000	-1.639%	1	46	+60.889%
2025-09-29	9.6000	9.6000	9.0800	9.1500	-11.165%	44	45	+58.251%
2025-09-26	10.3000	10.3000	10.3000	10.3000	0.000%	1	1	+40.583%