Dark

QCOM20270617C300
QCOM Jun 17 2027 300.00 Call (QCOM270617C00300000)
option OPRA

EOD

Sep 10, 2026

7.65+18.605%(+1.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.7500	7.6500	5.7500	7.6500	+18.605%	16	4,607	0.000%
2026-09-09	6.6500	7.0500	6.2000	6.4500	+0.781%	524	4,610	+18.605%
2026-09-08	6.8700	7.7100	6.4000	6.4000	+29.293%	152	4,110	+19.531%
2026-09-03	5.0000	5.0000	4.8600	4.9500	-2.941%	6	4,036	+54.545%
2026-09-02	5.0000	5.1000	5.0000	5.1000	+13.333%	509	4,034	+50.000%
2026-09-01	4.5000	4.5000	4.5000	4.5000	-13.462%	3	3,553	+70.000%
2026-08-31	5.0600	5.2500	5.0600	5.2000	+16.854%	5	3,556	+47.115%
2026-08-28	4.5500	4.5500	4.4500	4.4500	-4.301%	5	3,554	+71.910%
2026-08-27	4.5800	4.6500	4.5800	4.6500	+12.048%	2	3,554	+64.516%
2026-08-25	4.5000	4.5700	4.1500	4.1500	-4.598%	7	3,554	+84.337%
2026-08-24	4.3500	4.3500	4.2500	4.3500	-8.421%	9	3,554	+75.862%
2026-08-21	4.9000	4.9000	4.7300	4.7500	-3.061%	5	3,552	+61.053%
2026-08-20	5.2700	5.2700	4.8100	4.9000	-4.854%	4	3,550	+56.122%
2026-08-19	5.1800	5.4000	5.1200	5.1500	+14.444%	6	3,549	+48.544%
2026-08-18	4.9500	4.9500	4.5000	4.5000	-21.739%	4	3,548	+70.000%
2026-08-17	6.1000	6.1000	5.7500	5.7500	+1.770%	911	3,548	+33.043%
2026-08-14	6.4500	6.6500	5.6500	5.6500	-12.403%	55	3,206	+35.398%
2026-08-13	6.0500	6.7000	6.0500	6.4500	+5.392%	15	3,227	+18.605%
2026-08-12	6.5000	6.9500	6.0500	6.1200	-1.290%	12	3,226	+25.000%
2026-08-11	7.7500	7.7500	6.2000	6.2000	-20.000%	89	3,227	+23.387%
2026-08-10	8.5000	8.5600	7.7500	7.7500	-8.284%	261	3,261	-1.290%
2026-08-07	8.6000	8.9400	8.4000	8.4500	+5.493%	6	3,158	-9.467%
2026-08-06	7.7500	8.0100	7.6000	8.0100	+6.093%	7	3,159	-4.494%
2026-08-05	8.5000	8.6000	7.5500	7.5500	-16.482%	109	3,158	+1.325%
2026-08-04	7.0000	9.0400	6.8000	9.0400	+50.667%	284	3,184	-15.376%
2026-08-03	5.6000	6.1500	4.9000	6.0000	+9.290%	405	3,254	+27.500%
2026-07-31	6.1900	6.1900	5.2500	5.4900	-8.955%	21	3,501	+39.344%
2026-07-30	6.2800	7.6200	5.8000	6.0300	-26.909%	27	3,495	+26.866%
2026-07-29	9.1100	9.5000	8.2500	8.2500	-17.500%	23	3,490	-7.273%
2026-07-28	10.0000	10.6600	9.5100	10.0000	-10.634%	30	3,482	-23.500%
2026-07-27	11.2000	11.3500	10.7000	11.1900	-10.837%	287	3,479	-31.635%
2026-07-24	12.5500	12.5500	12.5500	12.5500	-0.791%	1	3,495	-39.044%
2026-07-23	13.4400	13.4500	12.3500	12.6500	-13.415%	79	3,495	-39.526%
2026-07-22	15.3600	15.3600	14.4500	14.6100	+4.357%	4	3,493	-47.639%
2026-07-21	13.8500	14.3000	13.7300	14.0000	+6.141%	155	3,491	-45.357%
2026-07-20	13.8000	15.6500	13.1900	13.1900	-2.296%	258	3,494	-42.002%
2026-07-17	12.5000	13.7000	12.2500	13.5000	-2.527%	157	3,337	-43.333%
2026-07-16	15.1800	15.1800	13.8500	13.8500	-11.952%	9	3,367	-44.765%
2026-07-15	17.6000	17.6000	15.7200	15.7300	-8.012%	4	3,365	-51.367%
2026-07-14	19.0000	19.0000	17.0500	17.1000	-10.000%	22	3,363	-55.263%
2026-07-13	20.2300	20.2300	19.0000	19.0000	-9.091%	11	3,365	-59.737%
2026-07-10	20.5000	21.0000	20.5000	20.9000	-8.132%	5	3,360	-63.397%
2026-07-09	23.4000	23.8000	22.7500	22.7500	+10.010%	27	3,359	-66.374%
2026-07-08	20.2000	20.6800	20.2000	20.6800	+7.429%	6	3,373	-63.008%
2026-07-07	19.6500	19.6500	19.2500	19.2500	-11.899%	6	3,373	-60.260%
2026-07-06	22.0000	22.0000	21.8500	21.8500	+19.726%	11	3,372	-64.989%
2026-07-02	20.5000	20.5000	17.0000	18.2500	-15.235%	31	3,359	-58.082%
2026-07-01	21.5000	21.5300	21.4000	21.5300	-1.913%	35	3,359	-64.468%
2026-06-30	22.9300	24.5000	21.9000	21.9500	-4.565%	21	3,388	-65.148%
2026-06-29	23.5000	24.2000	22.4000	23.0000	-5.233%	28	3,388	-66.739%
2026-06-26	33.4500	33.4500	23.5000	24.2700	-22.830%	335	3,381	-68.480%
2026-06-25	35.6100	37.5500	30.3500	31.4500	+17.570%	62	3,234	-75.676%
2026-06-24	29.7000	29.8000	26.7500	26.7500	-13.458%	16	3,216	-71.402%
2026-06-23	33.5500	33.5500	30.0000	30.9100	-22.725%	14	3,208	-75.251%
2026-06-22	41.0500	45.0500	37.0000	40.0000	-5.749%	111	3,209	-80.875%
2026-06-18	35.9500	42.5000	35.9500	42.4400	+19.280%	17	3,185	-81.975%
2026-06-17	37.7500	38.3700	35.0400	35.5800	-3.446%	47	3,185	-78.499%
2026-06-16	42.3000	43.9200	36.8500	36.8500	-6.115%	84	3,185	-79.240%
2026-06-15	40.2500	40.2500	38.6000	39.2500	+7.094%	34	3,340	-80.510%
2026-06-12	35.0000	36.6500	34.0500	36.6500	+21.358%	170	3,340	-79.127%
2026-06-11	28.4500	30.2000	27.1600	30.2000	+12.268%	110	3,340	-74.669%
2026-06-10	31.0000	31.0000	26.9000	26.9000	-13.226%	14	3,340	-71.561%
2026-06-09	37.0000	37.0000	28.7500	31.0000	-21.220%	95	3,344	-75.323%
2026-06-08	37.7000	40.7000	37.7000	39.3500	-0.506%	44	3,337	-80.559%
2026-06-05	48.0000	48.0000	39.5500	39.5500	-24.277%	61	3,325	-80.657%
2026-06-04	52.7000	52.7000	49.9000	52.2300	-8.609%	223	3,305	-85.353%
2026-06-03	53.2000	58.0000	53.2000	57.1500	+10.971%	871	3,394	-86.614%
2026-06-02	45.9700	51.5000	45.2000	51.5000	+18.391%	872	3,628	-85.146%
2026-06-01	47.7500	47.7500	42.7500	43.5000	-21.480%	30	3,021	-82.414%
2026-05-29	56.0000	60.5700	54.1600	55.4000	+6.950%	42	3,025	-86.191%
2026-05-28	46.5000	53.6500	46.5000	51.8000	+16.404%	77	3,024	-85.232%
2026-05-27	47.0000	47.0000	41.0900	44.5000	-15.927%	124	3,019	-82.809%
2026-05-26	46.0000	57.2500	44.1300	52.9300	+18.279%	69	3,087	-85.547%
2026-05-22	31.0000	47.0000	31.0000	44.7500	+49.167%	357	3,118	-82.905%
2026-05-21	24.0800	30.1500	24.0000	30.0000	+21.951%	312	3,216	-74.500%
2026-05-20	22.6000	24.6000	22.6000	24.6000	+13.626%	18	3,216	-68.902%
2026-05-19	19.8500	21.6500	19.0000	21.6500	-3.563%	3	3,326	-64.665%
2026-05-18	25.0000	25.0000	20.2400	22.4500	-7.231%	462	3,326	-65.924%
2026-05-15	23.0000	24.3000	21.5000	24.2000	+13.084%	218	3,326	-68.388%
2026-05-14	22.9500	23.0000	21.4000	21.4000	-15.682%	122	3,510	-64.252%
2026-05-13	24.8500	27.2700	23.9500	25.3800	+7.588%	59	3,522	-69.858%
2026-05-12	32.0000	32.0000	20.5700	23.5900	-35.722%	241	3,522	-67.571%
2026-05-11	33.4700	41.0000	33.4700	36.7000	+37.196%	1,376	3,522	-79.155%
2026-05-08	20.1500	29.0000	20.1500	26.7500	+50.704%	469	2,370	-71.402%
2026-05-07	11.5500	26.8800	11.5500	17.7500	+42.915%	112	2,024	-56.901%
2026-05-06	12.7900	13.4500	11.2000	12.4200	+27.385%	60	2,004	-38.406%
2026-05-05	7.0000	9.9000	7.0000	9.7500	+76.630%	66	1,995	-21.538%
2026-05-04	6.7000	7.2000	5.4000	5.5200	-16.616%	38	1,947	+38.587%
2026-05-01	7.1600	7.1600	5.7700	6.6200	-18.773%	28	1,925	+15.559%
2026-04-30	5.0000	8.5000	4.5000	8.1500	+120.270%	11	1,925	-6.135%
2026-04-29	3.8000	3.8000	3.7000	3.7000	+13.846%	2	1,925	+106.757%
2026-04-28	2.9400	3.2500	2.9400	3.2500	-8.451%	2	1,925	+135.385%
2026-04-27	3.7000	4.0000	3.1500	3.5500	+30.037%	99	1,925	+115.493%
2026-04-24	1.0500	2.7400	1.0500	2.7300	+203.333%	41	1,921	+180.220%
2026-04-23	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,912	+750.000%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+12.360%	10	1,912	+665.000%
2026-04-17	1.0500	1.0500	0.8900	0.8900	+41.270%	10	1,912	+759.551%
2026-04-13	0.6300	0.6300	0.6300	0.6300	-10.000%	2	1,911	+1,114.286%
2026-03-31	0.7000	0.7000	0.7000	0.7000	-9.091%	1	1,913	+992.857%
2026-03-25	0.7700	0.7700	0.7700	0.7700	-15.385%	3	1,913	+893.506%
2026-03-17	0.9100	0.9100	0.9100	0.9100	+1.111%	4	1,913	+740.659%
2026-03-16	0.9000	0.9000	0.9000	0.9000	+16.883%	1	1,913	+750.000%
2026-03-12	0.9900	1.0500	0.7600	0.7700	-33.621%	131	1,913	+893.506%
2026-03-11	1.1600	1.1600	1.1600	1.1600	-18.310%	2	1,782	+559.483%
2026-03-10	1.2000	1.4200	1.2000	1.4200	+42.000%	34	1,782	+438.732%
2026-03-09	1.0000	1.0000	1.0000	1.0000	-12.281%	2	1,782	+665.000%
2026-03-06	1.1900	1.3700	1.0000	1.1400	+1.786%	300	1,782	+571.053%
2026-03-05	1.2700	1.2700	1.1100	1.1200	-5.882%	91	1,485	+583.036%
2026-03-04	1.2600	1.2600	1.1900	1.1900	-17.931%	112	1,399	+542.857%
2026-03-02	1.6300	1.6300	1.4500	1.4500	+16.000%	6	1,287	+427.586%
2026-02-23	1.4600	1.4900	1.2300	1.2500	-11.348%	138	1,286	+512.000%
2026-02-19	1.5300	1.5300	1.3900	1.4100	-5.369%	75	1,175	+442.553%
2026-02-18	1.8300	1.8300	1.4700	1.4900	+8.759%	62	1,102	+413.423%
2026-02-17	1.5100	1.5800	1.3400	1.3700	-4.861%	295	1,059	+458.394%
2026-02-13	1.5800	1.5800	1.4400	1.4400	-5.263%	2	767	+431.250%
2026-02-12	1.7200	1.7200	1.0200	1.5200	+7.801%	294	767	+403.289%
2026-02-11	1.5900	1.6300	1.4100	1.4100	-3.425%	57	479	+442.553%
2026-02-10	1.7000	1.7000	1.4500	1.4600	+16.800%	55	423	+423.973%
2026-02-09	1.3700	1.3700	1.2300	1.2500	-16.667%	55	377	+512.000%
2026-02-06	1.3400	1.5000	1.3400	1.5000	+3.448%	6	326	+410.000%
2026-02-05	2.9900	2.9900	1.4200	1.4500	-53.226%	11	332	+427.586%
2026-02-04	2.5000	3.1000	2.3000	3.1000	+14.815%	18	335	+146.774%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-18.182%	36	324	+183.333%
2026-01-29	3.3000	3.3000	3.3000	3.3000	+10.000%	4	290	+131.818%
2026-01-28	2.6500	3.0400	2.6500	3.0000	+6.762%	53	290	+155.000%
2026-01-27	2.9500	3.0500	2.8100	2.8100	-10.794%	76	243	+172.242%
2026-01-22	3.1500	3.1500	3.1500	3.1500	0.000%	2	238	+142.857%
2026-01-21	3.0000	3.2000	3.0000	3.1500	-32.979%	74	238	+142.857%
2026-01-12	4.7000	4.7000	4.7000	4.7000	-14.545%	70	175	+62.766%
2026-01-09	5.5000	5.5000	5.4500	5.5000	-9.836%	105	175	+39.091%
2026-01-07	6.1000	6.1000	6.1000	6.1000	+16.190%	2	220	+25.410%
2025-12-26	5.2500	5.2500	5.2500	5.2500	+1.942%	100	222	+45.714%
2025-12-22	5.1500	5.1500	5.1500	5.1500	+4.040%	2	127	+48.544%
2025-12-19	4.9500	4.9500	4.9500	4.9500	-17.500%	1	127	+54.545%
2025-12-15	6.1500	6.1500	6.0000	6.0000	-11.111%	2	126	+27.500%
2025-12-12	6.7500	6.7500	6.7500	6.7500	+39.175%	1	127	+13.333%
2025-12-01	4.8500	4.8500	4.8500	4.8500	+3.191%	2	126	+57.732%
2025-11-25	4.7000	4.7000	4.7000	4.7000	-4.082%	1	126	+62.766%
2025-11-21	4.8000	5.2000	4.7000	4.9000	-38.750%	12	125	+56.122%
2025-11-12	8.0000	8.0000	8.0000	8.0000	+5.263%	3	122	-4.375%
2025-11-06	7.6000	7.6000	7.6000	7.6000	-18.717%	24	119	+0.658%
2025-11-05	9.0000	9.5000	9.0000	9.3500	+16.875%	8	96	-18.182%
2025-11-04	8.0600	8.4100	7.9500	8.0000	-21.182%	90	92	-4.375%
2025-11-03	9.5500	10.1500	9.5500	10.1500	+12.528%	2	2	-24.631%
2025-10-31	9.0200	9.0200	9.0200	9.0200	+6.118%	1	2	-15.188%
2025-10-30	8.5000	8.5000	8.5000	8.5000	-19.048%	1	1	-10.000%
2025-10-28	10.5000	10.5000	10.5000	10.5000	0.000%	1	1	-27.143%