Dark

QCOM20270617C250
QCOM Jun 17 2027 250.00 Call (QCOM270617C00250000)
option OPRA

EOD

Sep 10, 2026

11.34-2.744%(-0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.3400	11.3400	11.3400	11.3400	-2.744%	1	3,990	0.000%
2026-09-09	12.7500	12.7900	11.5000	11.6600	-2.833%	633	3,989	-2.744%
2026-09-08	12.0000	13.7000	11.8200	12.0000	+33.333%	219	3,439	-5.500%
2026-09-04	9.2000	9.2000	9.0000	9.0000	-1.099%	14	3,250	+26.000%
2026-09-03	9.1000	9.1000	9.1000	9.1000	-2.674%	1	3,250	+24.615%
2026-09-02	9.7000	9.7000	9.0500	9.3500	+10.000%	8	3,251	+21.283%
2026-09-01	8.1000	8.5200	8.1000	8.5000	-10.053%	38	3,247	+33.412%
2026-08-31	9.4500	9.4500	9.4500	9.4500	+13.993%	1	3,229	+20.000%
2026-08-28	8.5000	8.5000	8.2900	8.2900	-3.041%	2	3,229	+36.791%
2026-08-27	8.4000	9.0300	8.4000	8.5500	+0.588%	22	3,231	+32.632%
2026-08-26	8.0000	8.5000	7.9000	8.5000	+10.246%	15	3,241	+33.412%
2026-08-25	7.8000	8.0000	7.7100	7.7100	+0.130%	13	3,230	+47.082%
2026-08-24	7.7500	8.0700	7.7000	7.7000	-9.412%	25	3,230	+47.273%
2026-08-21	9.2000	9.2000	8.5000	8.5000	-12.821%	19	3,226	+33.412%
2026-08-20	9.5700	9.8500	9.5700	9.7500	+4.839%	4	3,221	+16.308%
2026-08-19	9.3000	9.3000	9.3000	9.3000	+8.140%	7	3,218	+21.935%
2026-08-18	9.2600	9.2600	8.0500	8.6000	-10.323%	10	3,211	+31.860%
2026-08-17	11.2000	11.2000	9.5700	9.5900	-8.667%	8	3,207	+18.248%
2026-08-14	11.5000	11.5000	10.2500	10.5000	-5.998%	13	3,203	+8.000%
2026-08-13	11.4500	11.4500	10.9000	11.1700	+6.381%	57	3,194	+1.522%
2026-08-12	11.3100	11.3100	10.2500	10.5000	-2.326%	5	3,147	+8.000%
2026-08-11	12.1500	12.2700	10.7500	10.7500	-13.931%	11	3,144	+5.488%
2026-08-10	13.3000	13.3000	12.4900	12.4900	-13.743%	5	3,146	-9.207%
2026-08-07	14.1000	14.4800	14.1000	14.4800	+12.685%	4	3,143	-21.685%
2026-08-06	12.8500	12.8500	12.8500	12.8500	+4.472%	1	3,145	-11.751%
2026-08-05	14.0000	14.7500	12.1500	12.3000	-15.348%	163	3,144	-7.805%
2026-08-04	11.5500	14.5300	11.5500	14.5300	+44.865%	103	3,142	-21.955%
2026-08-03	8.5500	10.3500	8.0700	10.0300	+10.220%	74	3,087	+13.061%
2026-07-31	9.3500	9.7500	9.0000	9.1000	-9.453%	24	3,024	+24.615%
2026-07-30	10.3000	11.8000	9.8100	10.0500	-22.153%	56	3,022	+12.836%
2026-07-29	14.0000	15.3000	12.8900	12.9100	-16.602%	476	2,998	-12.161%
2026-07-28	16.4000	16.4000	15.1500	15.4800	-8.941%	10	2,729	-26.744%
2026-07-27	17.0000	17.0000	17.0000	17.0000	0.000%	2	2,729	-33.294%
2026-07-24	17.0500	17.2000	16.7400	17.0000	-9.814%	256	2,731	-33.294%
2026-07-23	20.5000	20.5000	18.1000	18.8500	-17.179%	9	2,759	-39.841%
2026-07-22	21.0000	22.7600	21.0000	22.7600	+10.378%	3	2,759	-50.176%
2026-07-21	20.2700	21.2500	20.2700	20.6200	+2.843%	58	2,760	-45.005%
2026-07-20	21.0000	21.0000	19.9900	20.0500	+0.250%	47	2,765	-43.441%
2026-07-17	18.7000	20.3000	18.7000	20.0000	+0.756%	7	2,738	-43.300%
2026-07-16	21.9400	21.9400	19.8500	19.8500	-16.771%	8	2,735	-42.872%
2026-07-15	25.5000	25.5000	23.0000	23.8500	-3.675%	12	2,736	-52.453%
2026-07-14	25.6300	26.0800	24.6000	24.7600	-11.063%	48	2,738	-54.200%
2026-07-13	27.7500	27.8400	27.7500	27.8400	-5.914%	21	2,739	-59.267%
2026-07-10	30.0000	30.1600	29.0000	29.5900	-7.618%	32	2,730	-61.676%
2026-07-09	31.2500	33.0000	31.2500	32.0300	+10.486%	271	2,713	-64.596%
2026-07-08	29.0500	29.0500	28.4900	28.9900	+5.036%	10	2,730	-60.883%
2026-07-07	26.7000	28.7500	26.7000	27.6000	-9.181%	58	2,726	-58.913%
2026-07-06	30.0900	30.3900	30.0900	30.3900	+22.442%	2	2,676	-62.685%
2026-07-02	28.7000	28.7000	24.8000	24.8200	-15.145%	121	2,630	-54.311%
2026-07-01	30.5000	31.0000	29.2500	29.2500	0.000%	241	2,630	-61.231%
2026-06-30	31.7500	32.5000	29.2500	29.2500	-5.645%	147	2,492	-61.231%
2026-06-29	34.0800	34.0800	31.0000	31.0000	-7.463%	115	2,456	-63.419%
2026-06-26	40.1800	41.8300	32.3000	33.5000	-18.193%	57	2,370	-66.149%
2026-06-25	47.6300	47.6300	40.9500	40.9500	+7.763%	47	2,358	-72.308%
2026-06-24	37.4500	39.8000	36.4900	38.0000	-8.434%	308	2,366	-70.158%
2026-06-23	43.9500	44.5000	39.7000	41.5000	-28.596%	1,031	2,264	-72.675%
2026-06-22	50.5000	58.1200	50.5000	58.1200	+7.630%	10	1,275	-80.489%
2026-06-18	55.8600	56.0000	52.5000	54.0000	+10.182%	31	1,276	-79.000%
2026-06-17	49.0100	49.0100	49.0100	49.0100	-2.700%	1	1,276	-76.862%
2026-06-16	56.2400	57.9000	50.3700	50.3700	-1.908%	60	1,276	-77.487%
2026-06-15	53.3000	53.6400	51.3500	51.3500	+5.225%	170	1,174	-77.916%
2026-06-12	45.2500	48.8000	45.2500	48.8000	+19.755%	7	1,174	-76.762%
2026-06-11	40.0200	42.0000	40.0200	40.7500	+7.378%	6	1,174	-72.172%
2026-06-10	38.5500	38.5500	36.3900	37.9500	-11.207%	6	1,173	-70.119%
2026-06-09	49.0000	49.0000	38.4500	42.7400	-16.360%	90	1,170	-73.467%
2026-06-08	51.1000	51.1000	51.1000	51.1000	+1.793%	20	1,151	-77.808%
2026-06-05	62.0000	62.0000	50.2000	50.2000	-21.807%	18	1,151	-77.410%
2026-06-04	65.0000	65.0000	64.2000	64.2000	-9.705%	2	1,150	-82.336%
2026-06-03	65.0000	73.0000	65.0000	71.1000	+8.318%	84	1,149	-84.051%
2026-06-02	58.2500	66.0000	58.2500	65.6400	+15.584%	8	1,221	-82.724%
2026-06-01	60.0000	61.5000	55.5000	56.7900	-23.618%	27	1,220	-80.032%
2026-05-29	76.0000	76.0000	71.0000	74.3500	+12.994%	234	1,219	-84.748%
2026-05-28	62.0400	68.3900	62.0400	65.8000	+13.448%	10	1,043	-82.766%
2026-05-27	58.6500	59.0000	54.0000	58.0000	-15.279%	77	1,042	-80.448%
2026-05-26	66.8700	73.0000	66.8700	68.4600	+21.383%	36	1,022	-83.436%
2026-05-22	47.4500	60.7500	47.4500	56.4000	+48.421%	26	1,006	-79.894%
2026-05-21	38.0000	38.1000	33.0000	38.0000	+9.890%	30	999	-70.158%
2026-05-20	33.5500	34.5800	32.7500	34.5800	+16.824%	10	999	-67.206%
2026-05-19	28.0000	30.0000	28.0000	29.6000	-3.740%	18	983	-61.689%
2026-05-18	34.6700	34.6700	30.7500	30.7500	-7.796%	26	983	-63.122%
2026-05-15	32.3200	33.3500	32.0300	33.3500	+8.561%	18	983	-65.997%
2026-05-14	32.6300	33.5700	29.7000	30.7200	-16.066%	29	991	-63.086%
2026-05-13	37.9500	38.3500	33.7500	36.6000	+7.647%	46	977	-69.016%
2026-05-12	45.6500	45.6500	31.0000	34.0000	-32.673%	90	977	-66.647%
2026-05-11	52.5000	55.5500	47.7000	50.5000	+34.955%	1,275	977	-77.545%
2026-05-08	31.5000	41.8500	31.5000	37.4200	+39.888%	66	1,512	-69.695%
2026-05-07	20.0000	36.2000	20.0000	26.7500	+23.900%	51	1,499	-57.607%
2026-05-06	20.3000	21.5900	20.3000	21.5900	+27.000%	62	1,485	-47.476%
2026-05-05	9.0800	17.3700	9.0800	17.0000	+72.239%	148	1,438	-33.294%
2026-05-04	9.8700	9.8700	9.8700	9.8700	-18.362%	1	1,465	+14.894%
2026-05-01	12.5000	12.5000	10.7500	12.0900	-7.000%	13	1,465	-6.203%
2026-04-30	9.0000	15.4000	9.0000	13.0000	+100.000%	20	1,465	-12.769%
2026-04-29	6.7500	7.5000	6.5000	6.5000	+21.495%	27	1,474	+74.462%
2026-04-28	5.3500	5.3500	5.3500	5.3500	-13.710%	1	1,497	+111.963%
2026-04-27	6.3000	6.3000	6.0400	6.2000	+19.231%	39	1,498	+82.903%
2026-04-24	4.6500	5.3500	4.6500	5.2000	+137.443%	6	1,487	+118.077%
2026-04-22	2.2600	2.2600	2.1900	2.1900	-4.367%	300	1,488	+417.808%
2026-04-20	2.3000	2.3600	2.2100	2.2900	+4.091%	303	1,188	+395.197%
2026-04-17	2.2500	2.2500	2.0300	2.2000	+10.000%	408	887	+415.455%
2026-04-16	1.9300	2.0000	1.9300	2.0000	+5.820%	305	495	+467.000%
2026-04-15	1.8900	1.8900	1.8900	1.8900	-3.571%	3	190	+500.000%
2026-04-13	1.9600	1.9600	1.9600	1.9600	+10.734%	1	188	+478.571%
2026-03-30	1.7700	1.7700	1.7700	1.7700	-15.714%	1	187	+540.678%
2026-03-23	2.1000	2.1000	2.1000	2.1000	+14.754%	1	187	+440.000%
2026-03-20	1.8700	1.8700	1.8300	1.8300	-11.594%	44	186	+519.672%
2026-03-19	2.0700	2.0700	2.0700	2.0700	+2.985%	1	178	+447.826%
2026-03-18	2.0100	2.0100	2.0100	2.0100	-18.952%	2	178	+464.179%
2026-03-17	2.4800	2.4800	2.4800	2.4800	+24.000%	1	176	+357.258%
2026-03-16	2.0000	2.0000	2.0000	2.0000	-37.304%	1	175	+467.000%
2026-03-03	3.1900	3.1900	3.1900	3.1900	-1.846%	2	175	+255.486%
2026-02-19	3.3000	3.3000	3.2500	3.2500	+1.881%	4	177	+248.923%
2026-02-13	2.9700	3.1900	2.9700	3.1900	+5.281%	3	175	+255.486%
2026-02-12	3.0200	3.0300	3.0200	3.0300	-8.182%	4	175	+274.257%
2026-02-11	3.3000	3.3000	3.3000	3.3000	+17.438%	25	171	+243.636%
2026-02-10	2.8100	2.8100	2.8100	2.8100	-9.355%	1	146	+303.559%
2026-02-09	3.1000	3.1000	3.1000	3.1000	0.000%	5	146	+265.806%
2026-02-05	3.2000	3.3000	3.0000	3.1000	-40.952%	19	141	+265.806%
2026-01-28	5.2500	5.2500	5.2500	5.2500	-11.765%	1	128	+116.000%
2026-01-21	5.9500	5.9500	5.9500	5.9500	+2.058%	1	127	+90.588%
2026-01-20	5.8300	5.8300	5.8300	5.8300	-17.305%	1	127	+94.511%
2026-01-15	7.0500	7.0500	7.0500	7.0500	-34.903%	1	126	+60.851%
2026-01-09	10.6100	10.8300	10.6100	10.8300	+3.636%	2	125	+4.709%
2026-01-05	10.5500	10.5500	10.4500	10.4500	+9.424%	2	126	+8.517%
2025-12-30	9.4500	9.5500	9.4500	9.5500	-8.874%	3	126	+18.743%
2025-12-24	10.4800	10.4800	10.4800	10.4800	+1.256%	15	126	+8.206%
2025-12-23	10.3000	10.3500	10.3000	10.3500	-4.608%	2	126	+9.565%
2025-12-18	10.8500	10.8500	10.8500	10.8500	-19.630%	1	125	+4.516%
2025-12-10	13.5000	13.5000	13.5000	13.5000	+35.000%	8	125	-16.000%
2025-12-03	10.0000	10.0000	10.0000	10.0000	+8.578%	1	133	+13.400%
2025-11-28	9.2900	9.2900	9.2100	9.2100	-2.333%	2	134	+23.127%
2025-11-21	9.4300	9.4300	9.4300	9.4300	-0.737%	3	135	+20.255%
2025-11-20	9.5000	9.5000	9.5000	9.5000	-32.143%	14	135	+19.368%
2025-11-12	14.0000	14.0000	14.0000	14.0000	+8.527%	1	149	-19.000%
2025-11-07	12.5000	12.9000	12.2400	12.9000	-3.515%	12	150	-12.093%
2025-11-06	13.1700	13.3700	13.1700	13.3700	-13.742%	12	143	-15.183%
2025-11-05	15.0000	15.5000	15.0000	15.5000	+9.541%	2	143	-26.839%
2025-11-04	14.1300	14.4800	14.1300	14.1500	-13.190%	74	145	-19.859%
2025-10-31	16.0000	16.3000	16.0000	16.3000	+12.027%	7	71	-30.429%
2025-10-30	14.8200	14.8200	14.3000	14.5500	+0.483%	12	71	-22.062%
2025-10-29	15.3500	15.7000	14.4800	14.4800	-8.063%	22	64	-21.685%
2025-10-28	18.1000	18.1000	15.0000	15.7500	-21.250%	20	56	-28.000%
2025-10-27	12.0000	26.0000	12.0000	20.0000	+122.222%	50	14	-43.300%
2025-10-24	9.7000	9.7000	9.0000	9.0000	+7.143%	2	14	+26.000%
2025-10-16	8.5000	8.5500	8.4000	8.4000	+19.149%	5	13	+35.000%
2025-10-10	7.0500	7.0500	7.0500	7.0500	-13.814%	7	9	+60.851%
2025-10-09	8.1800	8.1800	8.1800	8.1800	-19.010%	1	2	+38.631%
2025-09-24	10.1000	10.1000	10.1000	10.1000	0.000%	1	1	+12.277%