Dark

QCOM20280121C180
QCOM Jan 21 2028 180.00 Call (QCOM280121C00180000)
option OPRA

EOD

Jul 27, 2026

45.30-5.329%(-2.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	45.4800	45.4800	45.3000	45.3000	-5.329%	3	724	0.000%
2026-07-24	45.5900	47.8500	45.5900	47.8500	+0.949%	2	726	-5.329%
2026-07-23	47.4000	47.4000	47.4000	47.4000	-8.671%	3	724	-4.430%
2026-07-22	53.7000	53.7000	51.9000	51.9000	+3.140%	4	724	-12.717%
2026-07-21	49.6800	50.5700	49.6800	50.3200	+1.759%	13	725	-9.976%
2026-07-20	49.4500	49.4500	49.4500	49.4500	-0.703%	18	723	-8.392%
2026-07-17	49.8000	49.8000	49.8000	49.8000	+0.810%	1	723	-9.036%
2026-07-16	50.5000	50.5000	49.2500	49.4000	-10.182%	38	722	-8.300%
2026-07-15	55.7900	55.7900	54.1900	55.0000	-1.168%	8	718	-17.636%
2026-07-14	59.1500	59.1500	55.6500	55.6500	-6.737%	10	714	-18.598%
2026-07-13	59.6700	59.6700	59.6700	59.6700	-6.766%	1	705	-24.082%
2026-07-10	63.0000	64.0000	63.0000	64.0000	-3.323%	5	705	-29.219%
2026-07-09	66.5000	68.0000	65.8600	66.2000	+9.097%	129	702	-31.571%
2026-07-08	61.5800	61.5800	60.0500	60.6800	+3.092%	5	664	-25.346%
2026-07-07	61.3700	61.3700	58.3500	58.8600	-5.156%	8	664	-23.038%
2026-07-06	62.2100	63.6000	62.0000	62.0600	+14.523%	7	658	-27.006%
2026-07-02	61.0000	61.0000	54.0000	54.1900	-10.901%	22	647	-16.405%
2026-07-01	61.5500	64.2500	60.1500	60.8200	-2.563%	13	647	-25.518%
2026-06-30	64.7000	64.7000	62.4200	62.4200	-3.225%	7	640	-27.427%
2026-06-29	65.0000	66.2800	64.0000	64.5000	0.000%	336	633	-29.767%
2026-06-26	64.5000	64.5000	64.5000	64.5000	-24.118%	1	634	-29.767%
2026-06-25	81.9500	85.0000	81.9500	85.0000	+26.847%	3	634	-46.706%
2026-06-24	74.5200	74.5200	67.0100	67.0100	-13.979%	7	634	-32.398%
2026-06-23	77.9000	77.9000	77.9000	77.9000	-18.854%	1	636	-41.849%
2026-06-22	87.0000	99.5000	87.0000	96.0000	+1.373%	10	636	-52.813%
2026-06-18	94.1000	96.5000	91.8000	94.7000	+12.164%	36	632	-52.165%
2026-06-17	87.5000	87.5000	84.4300	84.4300	-3.121%	4	632	-46.346%
2026-06-16	97.9200	97.9200	87.1500	87.1500	-5.631%	4	632	-48.021%
2026-06-15	93.1500	93.1500	91.3000	92.3500	+13.452%	19	640	-50.947%
2026-06-12	81.4000	81.4000	81.4000	81.4000	+7.900%	1	640	-44.349%
2026-06-09	77.2000	77.2000	70.0000	75.4400	-15.379%	9	640	-39.952%
2026-06-08	87.9200	89.1500	87.9200	89.1500	+0.360%	2	642	-49.187%
2026-06-05	88.1000	88.8300	88.1000	88.8300	-14.108%	2	642	-49.004%
2026-06-04	103.4200	103.4200	103.4200	103.4200	-8.961%	1	641	-56.198%
2026-06-03	106.8500	116.1500	106.8500	113.6000	+5.665%	11	641	-60.123%
2026-06-02	106.0000	107.5100	106.0000	107.5100	+7.585%	5	646	-57.864%
2026-06-01	100.6700	100.6700	99.9300	99.9300	-11.566%	7	649	-54.668%
2026-05-29	118.0000	118.0000	111.6500	113.0000	+5.607%	11	650	-59.912%
2026-05-28	107.0000	107.0000	107.0000	107.0000	+12.007%	2	647	-57.664%
2026-05-27	92.7800	95.6900	92.7100	95.5300	-11.546%	16	648	-52.580%
2026-05-26	101.2000	115.2800	101.2000	108.0000	+10.997%	14	645	-58.056%
2026-05-22	74.3500	101.7500	74.3500	97.3000	+29.045%	25	650	-53.443%
2026-05-21	70.0000	75.4000	66.8100	75.4000	+13.213%	8	656	-39.920%
2026-05-20	66.0300	66.6000	66.0300	66.6000	+14.828%	2	656	-31.982%
2026-05-19	58.0000	58.0000	58.0000	58.0000	-12.782%	2	650	-21.897%
2026-05-18	66.5000	66.5000	66.5000	66.5000	+6.400%	1	650	-31.880%
2026-05-15	65.7700	66.9500	62.5000	62.5000	-0.794%	5	650	-27.520%
2026-05-14	63.0000	64.7500	63.0000	63.0000	-13.946%	11	651	-28.095%
2026-05-13	68.9000	73.6000	68.9000	73.2100	+3.258%	7	657	-38.123%
2026-05-12	80.0000	80.0000	62.2600	70.9000	-22.935%	24	657	-36.107%
2026-05-11	95.0000	95.0000	87.4500	92.0000	+25.085%	54	657	-50.761%
2026-05-08	74.3000	81.1000	70.9700	73.5500	+20.042%	20	645	-38.409%
2026-05-07	49.7500	73.5000	49.7500	61.2700	+17.263%	63	646	-26.065%
2026-05-06	52.8000	54.3500	48.0000	52.2500	+11.170%	185	688	-13.301%
2026-05-05	31.0000	47.0000	31.0000	47.0000	+40.719%	186	685	-3.617%
2026-05-04	35.0000	35.0000	32.0000	33.4000	-13.873%	28	560	+35.629%
2026-05-01	36.5000	39.6300	33.9600	38.7800	-3.050%	37	532	+16.813%
2026-04-30	30.9000	45.2500	30.7300	40.0000	+51.630%	402	532	+13.250%
2026-04-29	24.7000	27.5000	24.4000	26.3800	+10.747%	22	312	+71.721%
2026-04-28	22.0500	23.8200	21.8000	23.8200	+1.362%	8	303	+90.176%
2026-04-27	23.1100	24.0000	22.0000	23.5000	+6.383%	30	303	+92.766%
2026-04-24	20.0000	22.0900	18.9900	22.0900	+54.476%	29	301	+105.070%
2026-04-22	14.3000	14.3000	14.3000	14.3000	+0.989%	1	295	+216.783%
2026-04-21	14.1600	14.1600	14.1600	14.1600	-1.117%	1	294	+219.915%
2026-04-20	14.2000	15.5500	13.5500	14.3200	+2.652%	18	294	+216.341%
2026-04-17	13.9500	13.9500	13.9500	13.9500	+6.570%	1	292	+224.731%
2026-04-16	13.0100	13.0900	13.0100	13.0900	+4.720%	4	291	+246.066%
2026-04-15	12.5000	12.5000	12.5000	12.5000	+10.132%	1	288	+262.400%
2026-04-13	11.3500	11.3500	11.3500	11.3500	-13.359%	1	288	+299.119%
2026-04-10	11.3000	13.1000	11.3000	13.1000	+21.072%	11	287	+245.802%
2026-04-09	10.8200	10.8200	10.8200	10.8200	+4.139%	1	277	+318.669%
2026-04-08	10.3500	10.5000	10.3500	10.3900	+3.900%	6	277	+335.996%
2026-04-07	10.0000	10.0000	10.0000	10.0000	-5.033%	16	273	+353.000%
2026-04-06	10.3000	10.8500	10.1300	10.5300	-12.177%	56	273	+330.199%
2026-03-27	11.9900	11.9900	11.9900	11.9900	-4.841%	1	230	+277.815%
2026-03-26	12.6000	12.6000	12.6000	12.6000	+6.599%	1	231	+259.524%
2026-03-23	13.2500	13.2500	11.5500	11.8200	-6.190%	156	231	+283.249%
2026-03-20	12.6000	12.6000	12.6000	12.6000	+0.239%	25	184	+259.524%
2026-03-19	12.5700	12.5700	12.5700	12.5700	+2.780%	1	159	+260.382%
2026-03-18	12.2300	12.2300	12.2300	12.2300	-1.371%	6	159	+270.401%
2026-03-16	12.4000	12.4000	12.4000	12.4000	+1.307%	4	163	+265.323%
2026-03-13	13.7000	13.7000	12.2400	12.2400	-9.199%	37	159	+270.098%
2026-03-12	14.0400	14.0400	13.4800	13.4800	-4.057%	9	169	+236.053%
2026-03-11	14.5600	14.5600	14.0500	14.0500	+0.357%	11	161	+222.420%
2026-03-10	14.0000	14.0000	14.0000	14.0000	+1.449%	2	166	+223.571%
2026-03-09	13.8000	13.8000	13.8000	13.8000	-4.828%	1	164	+228.261%
2026-03-06	14.1000	14.5000	14.1000	14.5000	-1.361%	2	165	+212.414%
2026-03-02	14.7000	14.7000	14.7000	14.7000	-11.552%	2	166	+208.163%
2026-02-27	16.1500	16.7000	16.1500	16.6200	-7.667%	35	167	+172.563%
2026-02-24	18.0000	18.0000	18.0000	18.0000	+5.882%	1	141	+151.667%
2026-02-23	17.0000	17.0000	17.0000	17.0000	+2.719%	1	140	+166.471%
2026-02-19	16.9000	16.9000	16.5500	16.5500	-5.966%	6	139	+173.716%
2026-02-17	17.0000	17.6000	17.0000	17.6000	+13.402%	8	142	+157.386%
2026-02-13	15.5200	15.5200	15.5200	15.5200	-3.483%	3	144	+191.881%
2026-02-11	16.0800	16.0800	16.0800	16.0800	+2.095%	2	144	+181.716%
2026-02-09	15.1000	16.1000	15.1000	15.7500	+2.941%	8	144	+187.619%
2026-02-06	15.2500	15.3000	15.2500	15.3000	+4.437%	9	143	+196.078%
2026-02-05	14.5000	15.9500	14.2000	14.6500	-34.009%	32	145	+209.215%
2026-02-04	21.7500	22.2000	21.0500	22.2000	+11.000%	5	147	+104.054%
2026-02-03	19.9000	20.0000	19.3000	20.0000	-13.345%	13	143	+126.500%
2026-01-30	22.9800	23.0800	22.9800	23.0800	+2.487%	2	142	+96.274%
2026-01-29	22.5200	22.5200	22.5200	22.5200	+2.364%	1	140	+101.155%
2026-01-28	22.0000	22.0000	22.0000	22.0000	-9.799%	12	140	+105.909%
2026-01-27	24.3900	24.3900	24.3900	24.3900	-3.597%	1	144	+85.732%
2026-01-23	25.3000	25.3000	25.3000	25.3000	+4.115%	2	143	+79.051%
2026-01-22	24.3000	24.3000	24.3000	24.3000	-3.877%	1	141	+86.420%
2026-01-21	24.3300	25.4500	24.3300	25.2800	+5.863%	22	142	+79.193%
2026-01-20	25.2600	25.2600	23.8800	23.8800	-9.614%	4	143	+89.698%
2026-01-16	26.9000	26.9000	26.4200	26.4200	-2.148%	22	158	+71.461%
2026-01-15	28.9400	28.9400	27.0000	27.0000	-11.126%	3	158	+67.778%
2026-01-13	30.3800	30.3800	30.3800	30.3800	-4.435%	6	157	+49.111%
2026-01-12	34.2500	34.2500	31.7900	31.7900	-15.000%	12	157	+42.498%
2026-01-09	36.5000	37.4000	36.5000	37.4000	-9.069%	3	159	+21.123%
2026-01-08	38.0400	41.1300	37.9000	41.1300	+6.970%	16	159	+10.139%
2026-01-07	38.4500	38.4500	38.4500	38.4500	-3.634%	2	162	+17.815%
2026-01-06	40.5700	40.5700	39.8500	39.9000	+11.080%	15	160	+13.534%
2026-01-05	36.8900	37.1500	35.9200	35.9200	+6.809%	17	167	+26.114%
2026-01-02	33.6300	33.6300	33.6300	33.6300	-2.493%	4	157	+34.701%
2025-12-29	34.4900	34.4900	34.4900	34.4900	-2.433%	7	157	+31.342%
2025-12-24	35.3300	35.3700	35.3300	35.3500	+5.997%	12	150	+28.147%
2025-12-23	33.3500	33.3500	33.3500	33.3500	-3.333%	1	150	+35.832%
2025-12-22	34.5000	34.5000	34.5000	34.5000	-1.004%	1	150	+31.304%
2025-12-19	37.8500	37.8500	34.8500	34.8500	-3.862%	2	151	+29.986%
2025-12-18	36.3500	36.6500	35.2800	36.2500	-1.948%	40	149	+24.966%
2025-12-17	36.9700	36.9700	36.9700	36.9700	+0.599%	1	163	+22.532%
2025-12-16	36.4000	36.7500	36.4000	36.7500	-5.357%	3	162	+23.265%
2025-12-15	38.9300	38.9300	38.8300	38.8300	-2.925%	2	162	+16.662%
2025-12-12	40.0000	40.0000	40.0000	40.0000	+1.010%	2	161	+13.250%
2025-12-11	38.3500	39.6000	38.3500	39.6000	-1.737%	4	161	+14.394%
2025-12-10	39.3500	40.3000	39.3500	40.3000	+10.562%	8	163	+12.407%
2025-12-09	36.4500	36.4500	36.4500	36.4500	+4.143%	1	166	+24.280%
2025-12-08	35.0000	35.0000	35.0000	35.0000	-6.542%	5	166	+29.429%
2025-12-05	36.1300	37.4500	36.1300	37.4500	+15.231%	2	171	+20.961%
2025-11-28	31.7000	32.5000	31.7000	32.5000	+5.348%	2	171	+39.385%
2025-11-26	30.8500	30.8500	30.8500	30.8500	+2.458%	1	169	+46.840%
2025-11-25	30.1100	30.1100	30.1100	30.1100	-4.413%	2	169	+50.448%
2025-11-24	31.8500	31.9000	31.5000	31.5000	+3.076%	37	169	+43.810%
2025-11-21	30.4500	30.5600	30.4500	30.5600	+1.025%	2	177	+48.233%
2025-11-20	30.2500	30.2500	30.2500	30.2500	-0.820%	1	175	+49.752%
2025-11-18	30.8500	30.8500	30.4000	30.5000	-5.864%	11	174	+48.525%
2025-11-17	36.5900	36.5900	32.4000	32.4000	-15.844%	4	183	+39.815%
2025-11-13	38.5000	38.5000	38.5000	38.5000	-1.155%	1	184	+17.662%
2025-11-12	37.0000	39.1500	37.0000	38.9500	+10.090%	4	183	+16.303%
2025-11-07	35.3800	35.3800	35.3800	35.3800	-4.430%	1	184	+28.038%
2025-11-06	40.3000	40.3000	35.9100	37.0200	-9.707%	14	184	+22.366%
2025-11-05	42.3000	42.3000	41.0000	41.0000	+6.025%	5	179	+10.488%
2025-11-04	40.0000	40.0000	37.9300	38.6700	-7.088%	14	174	+17.145%
2025-11-03	41.2500	42.1500	41.2500	41.6200	-1.374%	53	170	+8.842%
2025-10-31	39.5800	42.2000	39.5800	42.2000	+5.871%	11	170	+7.346%
2025-10-30	39.5000	41.4000	39.5000	39.8600	+0.911%	7	168	+13.648%
2025-10-29	43.0000	43.0000	39.5000	39.5000	-5.952%	12	167	+14.684%
2025-10-28	43.5700	43.5700	40.6500	42.0000	-7.692%	32	165	+7.857%
2025-10-27	38.5300	58.0000	38.5300	45.5000	+46.021%	59	166	-0.440%
2025-10-21	31.2100	31.4500	31.1600	31.1600	+4.916%	6	166	+45.379%
2025-10-20	28.9800	29.7000	28.9800	29.7000	+6.071%	5	168	+52.525%
2025-10-17	28.0000	28.0000	28.0000	28.0000	-4.110%	2	168	+61.786%
2025-10-16	29.2000	29.2000	29.2000	29.2000	+6.569%	1	166	+55.137%
2025-10-13	27.4000	27.4000	27.4000	27.4000	+14.167%	1	167	+65.328%
2025-10-10	26.1000	26.1000	24.0000	24.0000	-17.012%	8	167	+88.750%
2025-10-09	28.9200	28.9200	28.9200	28.9200	-3.600%	1	162	+56.639%
2025-10-08	28.0000	30.0000	28.0000	30.0000	-0.033%	3	161	+51.000%
2025-10-07	30.0100	30.0100	30.0100	30.0100	-2.565%	3	159	+50.950%
2025-10-06	30.8000	30.8000	30.8000	30.8000	-0.645%	1	162	+47.078%
2025-10-02	31.0000	31.0000	31.0000	31.0000	+10.912%	2	161	+46.129%
2025-10-01	27.9500	27.9500	27.9500	27.9500	-6.833%	1	161	+62.075%
2025-09-29	30.0000	30.0000	30.0000	30.0000	-6.279%	2	161	+51.000%
2025-09-26	31.3800	32.0100	31.3800	32.0100	+2.334%	5	159	+41.518%
2025-09-25	31.2800	31.2800	31.2800	31.2800	-4.779%	3	154	+44.821%
2025-09-24	32.6500	32.8500	32.6000	32.8500	+8.237%	132	151	+37.900%
2025-09-22	29.5000	30.4800	29.5000	30.3500	+2.812%	7	22	+49.259%
2025-09-18	28.7000	29.6000	28.7000	29.5200	+6.187%	4	16	+53.455%
2025-09-17	27.8000	27.8000	27.8000	27.8000	+4.354%	1	13	+62.950%
2025-09-16	26.1000	27.2000	26.1000	26.6400	+6.645%	8	13	+70.045%
2025-09-15	24.9300	24.9800	24.9300	24.9800	0.000%	8	8	+81.345%