Dark

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

EOD

Jul 27, 2026

11.19-10.837%(-1.36)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	11.2000	11.3500	10.7000	11.1900	-10.837%	287	3,479	0.000%
2026-07-24	12.5500	12.5500	12.5500	12.5500	-0.791%	1	3,495	-10.837%
2026-07-23	13.4400	13.4500	12.3500	12.6500	-13.415%	79	3,495	-11.542%
2026-07-22	15.3600	15.3600	14.4500	14.6100	+4.357%	4	3,493	-23.409%
2026-07-21	13.8500	14.3000	13.7300	14.0000	+6.141%	155	3,491	-20.071%
2026-07-20	13.8000	15.6500	13.1900	13.1900	-2.296%	258	3,494	-15.163%
2026-07-17	12.5000	13.7000	12.2500	13.5000	-2.527%	157	3,337	-17.111%
2026-07-16	15.1800	15.1800	13.8500	13.8500	-11.952%	9	3,367	-19.206%
2026-07-15	17.6000	17.6000	15.7200	15.7300	-8.012%	4	3,365	-28.862%
2026-07-14	19.0000	19.0000	17.0500	17.1000	-10.000%	22	3,363	-34.561%
2026-07-13	20.2300	20.2300	19.0000	19.0000	-9.091%	11	3,365	-41.105%
2026-07-10	20.5000	21.0000	20.5000	20.9000	-8.132%	5	3,360	-46.459%
2026-07-09	23.4000	23.8000	22.7500	22.7500	+10.010%	27	3,359	-50.813%
2026-07-08	20.2000	20.6800	20.2000	20.6800	+7.429%	6	3,373	-45.890%
2026-07-07	19.6500	19.6500	19.2500	19.2500	-11.899%	6	3,373	-41.870%
2026-07-06	22.0000	22.0000	21.8500	21.8500	+19.726%	11	3,372	-48.787%
2026-07-02	20.5000	20.5000	17.0000	18.2500	-15.235%	31	3,359	-38.685%
2026-07-01	21.5000	21.5300	21.4000	21.5300	-1.913%	35	3,359	-48.026%
2026-06-30	22.9300	24.5000	21.9000	21.9500	-4.565%	21	3,388	-49.021%
2026-06-29	23.5000	24.2000	22.4000	23.0000	-5.233%	28	3,388	-51.348%
2026-06-26	33.4500	33.4500	23.5000	24.2700	-22.830%	335	3,381	-53.894%
2026-06-25	35.6100	37.5500	30.3500	31.4500	+17.570%	62	3,234	-64.420%
2026-06-24	29.7000	29.8000	26.7500	26.7500	-13.458%	16	3,216	-58.168%
2026-06-23	33.5500	33.5500	30.0000	30.9100	-22.725%	14	3,208	-63.798%
2026-06-22	41.0500	45.0500	37.0000	40.0000	-5.749%	111	3,209	-72.025%
2026-06-18	35.9500	42.5000	35.9500	42.4400	+19.280%	17	3,185	-73.633%
2026-06-17	37.7500	38.3700	35.0400	35.5800	-3.446%	47	3,185	-68.550%
2026-06-16	42.3000	43.9200	36.8500	36.8500	-6.115%	84	3,185	-69.634%
2026-06-15	40.2500	40.2500	38.6000	39.2500	+7.094%	34	3,340	-71.490%
2026-06-12	35.0000	36.6500	34.0500	36.6500	+21.358%	170	3,340	-69.468%
2026-06-11	28.4500	30.2000	27.1600	30.2000	+12.268%	110	3,340	-62.947%
2026-06-10	31.0000	31.0000	26.9000	26.9000	-13.226%	14	3,340	-58.401%
2026-06-09	37.0000	37.0000	28.7500	31.0000	-21.220%	95	3,344	-63.903%
2026-06-08	37.7000	40.7000	37.7000	39.3500	-0.506%	44	3,337	-71.563%
2026-06-05	48.0000	48.0000	39.5500	39.5500	-24.277%	61	3,325	-71.707%
2026-06-04	52.7000	52.7000	49.9000	52.2300	-8.609%	223	3,305	-78.576%
2026-06-03	53.2000	58.0000	53.2000	57.1500	+10.971%	871	3,394	-80.420%
2026-06-02	45.9700	51.5000	45.2000	51.5000	+18.391%	872	3,628	-78.272%
2026-06-01	47.7500	47.7500	42.7500	43.5000	-21.480%	30	3,021	-74.276%
2026-05-29	56.0000	60.5700	54.1600	55.4000	+6.950%	42	3,025	-79.801%
2026-05-28	46.5000	53.6500	46.5000	51.8000	+16.404%	77	3,024	-78.398%
2026-05-27	47.0000	47.0000	41.0900	44.5000	-15.927%	124	3,019	-74.854%
2026-05-26	46.0000	57.2500	44.1300	52.9300	+18.279%	69	3,087	-78.859%
2026-05-22	31.0000	47.0000	31.0000	44.7500	+49.167%	357	3,118	-74.994%
2026-05-21	24.0800	30.1500	24.0000	30.0000	+21.951%	312	3,216	-62.700%
2026-05-20	22.6000	24.6000	22.6000	24.6000	+13.626%	18	3,216	-54.512%
2026-05-19	19.8500	21.6500	19.0000	21.6500	-3.563%	3	3,326	-48.314%
2026-05-18	25.0000	25.0000	20.2400	22.4500	-7.231%	462	3,326	-50.156%
2026-05-15	23.0000	24.3000	21.5000	24.2000	+13.084%	218	3,326	-53.760%
2026-05-14	22.9500	23.0000	21.4000	21.4000	-15.682%	122	3,510	-47.710%
2026-05-13	24.8500	27.2700	23.9500	25.3800	+7.588%	59	3,522	-55.910%
2026-05-12	32.0000	32.0000	20.5700	23.5900	-35.722%	241	3,522	-52.565%
2026-05-11	33.4700	41.0000	33.4700	36.7000	+37.196%	1,376	3,522	-69.510%
2026-05-08	20.1500	29.0000	20.1500	26.7500	+50.704%	469	2,370	-58.168%
2026-05-07	11.5500	26.8800	11.5500	17.7500	+42.915%	112	2,024	-36.958%
2026-05-06	12.7900	13.4500	11.2000	12.4200	+27.385%	60	2,004	-9.903%
2026-05-05	7.0000	9.9000	7.0000	9.7500	+76.630%	66	1,995	+14.769%
2026-05-04	6.7000	7.2000	5.4000	5.5200	-16.616%	38	1,947	+102.717%
2026-05-01	7.1600	7.1600	5.7700	6.6200	-18.773%	28	1,925	+69.033%
2026-04-30	5.0000	8.5000	4.5000	8.1500	+120.270%	11	1,925	+37.301%
2026-04-29	3.8000	3.8000	3.7000	3.7000	+13.846%	2	1,925	+202.432%
2026-04-28	2.9400	3.2500	2.9400	3.2500	-8.451%	2	1,925	+244.308%
2026-04-27	3.7000	4.0000	3.1500	3.5500	+30.037%	99	1,925	+215.211%
2026-04-24	1.0500	2.7400	1.0500	2.7300	+203.333%	41	1,921	+309.890%
2026-04-23	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,912	+1,143.333%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+12.360%	10	1,912	+1,019.000%
2026-04-17	1.0500	1.0500	0.8900	0.8900	+41.270%	10	1,912	+1,157.303%
2026-04-13	0.6300	0.6300	0.6300	0.6300	-10.000%	2	1,911	+1,676.190%
2026-03-31	0.7000	0.7000	0.7000	0.7000	-9.091%	1	1,913	+1,498.571%
2026-03-25	0.7700	0.7700	0.7700	0.7700	-15.385%	3	1,913	+1,353.247%
2026-03-17	0.9100	0.9100	0.9100	0.9100	+1.111%	4	1,913	+1,129.670%
2026-03-16	0.9000	0.9000	0.9000	0.9000	+16.883%	1	1,913	+1,143.333%
2026-03-12	0.9900	1.0500	0.7600	0.7700	-33.621%	131	1,913	+1,353.247%
2026-03-11	1.1600	1.1600	1.1600	1.1600	-18.310%	2	1,782	+864.655%
2026-03-10	1.2000	1.4200	1.2000	1.4200	+42.000%	34	1,782	+688.028%
2026-03-09	1.0000	1.0000	1.0000	1.0000	-12.281%	2	1,782	+1,019.000%
2026-03-06	1.1900	1.3700	1.0000	1.1400	+1.786%	300	1,782	+881.579%
2026-03-05	1.2700	1.2700	1.1100	1.1200	-5.882%	91	1,485	+899.107%
2026-03-04	1.2600	1.2600	1.1900	1.1900	-17.931%	112	1,399	+840.336%
2026-03-02	1.6300	1.6300	1.4500	1.4500	+16.000%	6	1,287	+671.724%
2026-02-23	1.4600	1.4900	1.2300	1.2500	-11.348%	138	1,286	+795.200%
2026-02-19	1.5300	1.5300	1.3900	1.4100	-5.369%	75	1,175	+693.617%
2026-02-18	1.8300	1.8300	1.4700	1.4900	+8.759%	62	1,102	+651.007%
2026-02-17	1.5100	1.5800	1.3400	1.3700	-4.861%	295	1,059	+716.788%
2026-02-13	1.5800	1.5800	1.4400	1.4400	-5.263%	2	767	+677.083%
2026-02-12	1.7200	1.7200	1.0200	1.5200	+7.801%	294	767	+636.184%
2026-02-11	1.5900	1.6300	1.4100	1.4100	-3.425%	57	479	+693.617%
2026-02-10	1.7000	1.7000	1.4500	1.4600	+16.800%	55	423	+666.438%
2026-02-09	1.3700	1.3700	1.2300	1.2500	-16.667%	55	377	+795.200%
2026-02-06	1.3400	1.5000	1.3400	1.5000	+3.448%	6	326	+646.000%
2026-02-05	2.9900	2.9900	1.4200	1.4500	-53.226%	11	332	+671.724%
2026-02-04	2.5000	3.1000	2.3000	3.1000	+14.815%	18	335	+260.968%
2026-01-30	2.7000	2.7000	2.7000	2.7000	-18.182%	36	324	+314.444%
2026-01-29	3.3000	3.3000	3.3000	3.3000	+10.000%	4	290	+239.091%
2026-01-28	2.6500	3.0400	2.6500	3.0000	+6.762%	53	290	+273.000%
2026-01-27	2.9500	3.0500	2.8100	2.8100	-10.794%	76	243	+298.221%
2026-01-22	3.1500	3.1500	3.1500	3.1500	0.000%	2	238	+255.238%
2026-01-21	3.0000	3.2000	3.0000	3.1500	-32.979%	74	238	+255.238%
2026-01-12	4.7000	4.7000	4.7000	4.7000	-14.545%	70	175	+138.085%
2026-01-09	5.5000	5.5000	5.4500	5.5000	-9.836%	105	175	+103.455%
2026-01-07	6.1000	6.1000	6.1000	6.1000	+16.190%	2	220	+83.443%
2025-12-26	5.2500	5.2500	5.2500	5.2500	+1.942%	100	222	+113.143%
2025-12-22	5.1500	5.1500	5.1500	5.1500	+4.040%	2	127	+117.282%
2025-12-19	4.9500	4.9500	4.9500	4.9500	-17.500%	1	127	+126.061%
2025-12-15	6.1500	6.1500	6.0000	6.0000	-11.111%	2	126	+86.500%
2025-12-12	6.7500	6.7500	6.7500	6.7500	+39.175%	1	127	+65.778%
2025-12-01	4.8500	4.8500	4.8500	4.8500	+3.191%	2	126	+130.722%
2025-11-25	4.7000	4.7000	4.7000	4.7000	-4.082%	1	126	+138.085%
2025-11-21	4.8000	5.2000	4.7000	4.9000	-38.750%	12	125	+128.367%
2025-11-12	8.0000	8.0000	8.0000	8.0000	+5.263%	3	122	+39.875%
2025-11-06	7.6000	7.6000	7.6000	7.6000	-18.717%	24	119	+47.237%
2025-11-05	9.0000	9.5000	9.0000	9.3500	+16.875%	8	96	+19.679%
2025-11-04	8.0600	8.4100	7.9500	8.0000	-21.182%	90	92	+39.875%
2025-11-03	9.5500	10.1500	9.5500	10.1500	+12.528%	2	2	+10.246%
2025-10-31	9.0200	9.0200	9.0200	9.0200	+6.118%	1	2	+24.058%
2025-10-30	8.5000	8.5000	8.5000	8.5000	-19.048%	1	1	+31.647%
2025-10-28	10.5000	10.5000	10.5000	10.5000	0.000%	1	1	+6.571%