Dark

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

EOD

Sep 10, 2026

42.26+4.217%(+1.71)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	42.5000	42.5000	41.9000	42.2600	+4.217%	5	986	0.000%
2026-09-09	42.1700	42.5000	38.1500	40.5500	+3.602%	10	983	+4.217%
2026-09-08	44.0000	44.0000	37.0000	39.1400	+13.121%	30	977	+7.971%
2026-09-04	34.5000	34.9200	34.5000	34.6000	-4.341%	3	965	+22.139%
2026-09-03	34.8600	36.1700	34.8600	36.1700	+8.293%	251	965	+16.837%
2026-09-01	33.7800	33.7800	33.4000	33.4000	+1.212%	2	715	+26.527%
2026-08-27	33.4000	33.4000	33.0000	33.0000	+0.917%	2	713	+28.061%
2026-08-26	32.4200	32.7200	32.1600	32.7000	+6.445%	6	713	+29.235%
2026-08-25	30.7200	30.7200	30.7200	30.7200	-0.679%	1	707	+37.565%
2026-08-24	30.9300	30.9300	30.9300	30.9300	-4.831%	1	706	+36.631%
2026-08-21	32.2500	32.5000	32.2500	32.5000	+4.839%	4	706	+30.031%
2026-08-18	32.5500	32.5500	30.8000	31.0000	-11.429%	7	706	+36.323%
2026-08-17	35.0000	35.0000	35.0000	35.0000	-5.277%	1	706	+20.743%
2026-08-13	36.9300	37.0000	36.9300	36.9500	+3.472%	29	705	+14.371%
2026-08-12	35.0000	35.7100	35.0000	35.7100	-3.617%	4	678	+18.342%
2026-08-11	37.0500	37.0500	37.0500	37.0500	-4.065%	1	676	+14.062%
2026-08-10	38.6200	38.6200	38.6200	38.6200	-6.148%	4	675	+9.425%
2026-08-07	40.8000	41.1500	40.8000	41.1500	+9.646%	2	675	+2.697%
2026-08-06	37.5300	37.5300	37.5300	37.5300	+1.707%	1	675	+12.603%
2026-08-05	38.2900	38.2900	36.7500	36.9000	-7.053%	5	675	+14.526%
2026-08-04	34.9900	39.7000	34.9900	39.7000	+24.804%	9	672	+6.448%
2026-08-03	29.5000	32.2500	29.5000	31.8100	+3.785%	10	670	+32.851%
2026-07-31	30.8000	30.8000	30.6500	30.6500	-6.697%	9	663	+37.879%
2026-07-30	32.8700	33.8000	31.0000	32.8500	-17.875%	20	667	+28.645%
2026-07-29	39.7000	40.5400	38.3500	40.0000	-3.382%	109	660	+5.650%
2026-07-28	42.6400	44.3500	41.4000	41.4000	-8.609%	73	741	+2.077%
2026-07-27	45.4800	45.4800	45.3000	45.3000	-5.329%	3	724	-6.711%
2026-07-24	45.5900	47.8500	45.5900	47.8500	+0.949%	2	726	-11.682%
2026-07-23	47.4000	47.4000	47.4000	47.4000	-8.671%	3	724	-10.844%
2026-07-22	53.7000	53.7000	51.9000	51.9000	+3.140%	4	724	-18.574%
2026-07-21	49.6800	50.5700	49.6800	50.3200	+1.759%	13	725	-16.017%
2026-07-20	49.4500	49.4500	49.4500	49.4500	-0.703%	18	723	-14.540%
2026-07-17	49.8000	49.8000	49.8000	49.8000	+0.810%	1	723	-15.141%
2026-07-16	50.5000	50.5000	49.2500	49.4000	-10.182%	38	722	-14.453%
2026-07-15	55.7900	55.7900	54.1900	55.0000	-1.168%	8	718	-23.164%
2026-07-14	59.1500	59.1500	55.6500	55.6500	-6.737%	10	714	-24.061%
2026-07-13	59.6700	59.6700	59.6700	59.6700	-6.766%	1	705	-29.177%
2026-07-10	63.0000	64.0000	63.0000	64.0000	-3.323%	5	705	-33.969%
2026-07-09	66.5000	68.0000	65.8600	66.2000	+9.097%	129	702	-36.163%
2026-07-08	61.5800	61.5800	60.0500	60.6800	+3.092%	5	664	-30.356%
2026-07-07	61.3700	61.3700	58.3500	58.8600	-5.156%	8	664	-28.203%
2026-07-06	62.2100	63.6000	62.0000	62.0600	+14.523%	7	658	-31.905%
2026-07-02	61.0000	61.0000	54.0000	54.1900	-10.901%	22	647	-22.015%
2026-07-01	61.5500	64.2500	60.1500	60.8200	-2.563%	13	647	-30.516%
2026-06-30	64.7000	64.7000	62.4200	62.4200	-3.225%	7	640	-32.297%
2026-06-29	65.0000	66.2800	64.0000	64.5000	0.000%	336	633	-34.481%
2026-06-26	64.5000	64.5000	64.5000	64.5000	-24.118%	1	634	-34.481%
2026-06-25	81.9500	85.0000	81.9500	85.0000	+26.847%	3	634	-50.282%
2026-06-24	74.5200	74.5200	67.0100	67.0100	-13.979%	7	634	-36.935%
2026-06-23	77.9000	77.9000	77.9000	77.9000	-18.854%	1	636	-45.751%
2026-06-22	87.0000	99.5000	87.0000	96.0000	+1.373%	10	636	-55.979%
2026-06-18	94.1000	96.5000	91.8000	94.7000	+12.164%	36	632	-55.375%
2026-06-17	87.5000	87.5000	84.4300	84.4300	-3.121%	4	632	-49.947%
2026-06-16	97.9200	97.9200	87.1500	87.1500	-5.631%	4	632	-51.509%
2026-06-15	93.1500	93.1500	91.3000	92.3500	+13.452%	19	640	-54.239%
2026-06-12	81.4000	81.4000	81.4000	81.4000	+7.900%	1	640	-48.084%
2026-06-09	77.2000	77.2000	70.0000	75.4400	-15.379%	9	640	-43.982%
2026-06-08	87.9200	89.1500	87.9200	89.1500	+0.360%	2	642	-52.597%
2026-06-05	88.1000	88.8300	88.1000	88.8300	-14.108%	2	642	-52.426%
2026-06-04	103.4200	103.4200	103.4200	103.4200	-8.961%	1	641	-59.137%
2026-06-03	106.8500	116.1500	106.8500	113.6000	+5.665%	11	641	-62.799%
2026-06-02	106.0000	107.5100	106.0000	107.5100	+7.585%	5	646	-60.692%
2026-06-01	100.6700	100.6700	99.9300	99.9300	-11.566%	7	649	-57.710%
2026-05-29	118.0000	118.0000	111.6500	113.0000	+5.607%	11	650	-62.602%
2026-05-28	107.0000	107.0000	107.0000	107.0000	+12.007%	2	647	-60.505%
2026-05-27	92.7800	95.6900	92.7100	95.5300	-11.546%	16	648	-55.763%
2026-05-26	101.2000	115.2800	101.2000	108.0000	+10.997%	14	645	-60.870%
2026-05-22	74.3500	101.7500	74.3500	97.3000	+29.045%	25	650	-56.567%
2026-05-21	70.0000	75.4000	66.8100	75.4000	+13.213%	8	656	-43.952%
2026-05-20	66.0300	66.6000	66.0300	66.6000	+14.828%	2	656	-36.547%
2026-05-19	58.0000	58.0000	58.0000	58.0000	-12.782%	2	650	-27.138%
2026-05-18	66.5000	66.5000	66.5000	66.5000	+6.400%	1	650	-36.451%
2026-05-15	65.7700	66.9500	62.5000	62.5000	-0.794%	5	650	-32.384%
2026-05-14	63.0000	64.7500	63.0000	63.0000	-13.946%	11	651	-32.921%
2026-05-13	68.9000	73.6000	68.9000	73.2100	+3.258%	7	657	-42.276%
2026-05-12	80.0000	80.0000	62.2600	70.9000	-22.935%	24	657	-40.395%
2026-05-11	95.0000	95.0000	87.4500	92.0000	+25.085%	54	657	-54.065%
2026-05-08	74.3000	81.1000	70.9700	73.5500	+20.042%	20	645	-42.542%
2026-05-07	49.7500	73.5000	49.7500	61.2700	+17.263%	63	646	-31.027%
2026-05-06	52.8000	54.3500	48.0000	52.2500	+11.170%	185	688	-19.120%
2026-05-05	31.0000	47.0000	31.0000	47.0000	+40.719%	186	685	-10.085%
2026-05-04	35.0000	35.0000	32.0000	33.4000	-13.873%	28	560	+26.527%
2026-05-01	36.5000	39.6300	33.9600	38.7800	-3.050%	37	532	+8.974%
2026-04-30	30.9000	45.2500	30.7300	40.0000	+51.630%	402	532	+5.650%
2026-04-29	24.7000	27.5000	24.4000	26.3800	+10.747%	22	312	+60.197%
2026-04-28	22.0500	23.8200	21.8000	23.8200	+1.362%	8	303	+77.414%
2026-04-27	23.1100	24.0000	22.0000	23.5000	+6.383%	30	303	+79.830%
2026-04-24	20.0000	22.0900	18.9900	22.0900	+54.476%	29	301	+91.308%
2026-04-22	14.3000	14.3000	14.3000	14.3000	+0.989%	1	295	+195.524%
2026-04-21	14.1600	14.1600	14.1600	14.1600	-1.117%	1	294	+198.446%
2026-04-20	14.2000	15.5500	13.5500	14.3200	+2.652%	18	294	+195.112%
2026-04-17	13.9500	13.9500	13.9500	13.9500	+6.570%	1	292	+202.939%
2026-04-16	13.0100	13.0900	13.0100	13.0900	+4.720%	4	291	+222.842%
2026-04-15	12.5000	12.5000	12.5000	12.5000	+10.132%	1	288	+238.080%
2026-04-13	11.3500	11.3500	11.3500	11.3500	-13.359%	1	288	+272.335%
2026-04-10	11.3000	13.1000	11.3000	13.1000	+21.072%	11	287	+222.595%
2026-04-09	10.8200	10.8200	10.8200	10.8200	+4.139%	1	277	+290.573%
2026-04-08	10.3500	10.5000	10.3500	10.3900	+3.900%	6	277	+306.737%
2026-04-07	10.0000	10.0000	10.0000	10.0000	-5.033%	16	273	+322.600%
2026-04-06	10.3000	10.8500	10.1300	10.5300	-12.177%	56	273	+301.330%
2026-03-27	11.9900	11.9900	11.9900	11.9900	-4.841%	1	230	+252.460%
2026-03-26	12.6000	12.6000	12.6000	12.6000	+6.599%	1	231	+235.397%
2026-03-23	13.2500	13.2500	11.5500	11.8200	-6.190%	156	231	+257.530%
2026-03-20	12.6000	12.6000	12.6000	12.6000	+0.239%	25	184	+235.397%
2026-03-19	12.5700	12.5700	12.5700	12.5700	+2.780%	1	159	+236.197%
2026-03-18	12.2300	12.2300	12.2300	12.2300	-1.371%	6	159	+245.544%
2026-03-16	12.4000	12.4000	12.4000	12.4000	+1.307%	4	163	+240.806%
2026-03-13	13.7000	13.7000	12.2400	12.2400	-9.199%	37	159	+245.261%
2026-03-12	14.0400	14.0400	13.4800	13.4800	-4.057%	9	169	+213.501%
2026-03-11	14.5600	14.5600	14.0500	14.0500	+0.357%	11	161	+200.783%
2026-03-10	14.0000	14.0000	14.0000	14.0000	+1.449%	2	166	+201.857%
2026-03-09	13.8000	13.8000	13.8000	13.8000	-4.828%	1	164	+206.232%
2026-03-06	14.1000	14.5000	14.1000	14.5000	-1.361%	2	165	+191.448%
2026-03-02	14.7000	14.7000	14.7000	14.7000	-11.552%	2	166	+187.483%
2026-02-27	16.1500	16.7000	16.1500	16.6200	-7.667%	35	167	+154.272%
2026-02-24	18.0000	18.0000	18.0000	18.0000	+5.882%	1	141	+134.778%
2026-02-23	17.0000	17.0000	17.0000	17.0000	+2.719%	1	140	+148.588%
2026-02-19	16.9000	16.9000	16.5500	16.5500	-5.966%	6	139	+155.347%
2026-02-17	17.0000	17.6000	17.0000	17.6000	+13.402%	8	142	+140.114%
2026-02-13	15.5200	15.5200	15.5200	15.5200	-3.483%	3	144	+172.294%
2026-02-11	16.0800	16.0800	16.0800	16.0800	+2.095%	2	144	+162.811%
2026-02-09	15.1000	16.1000	15.1000	15.7500	+2.941%	8	144	+168.317%
2026-02-06	15.2500	15.3000	15.2500	15.3000	+4.437%	9	143	+176.209%
2026-02-05	14.5000	15.9500	14.2000	14.6500	-34.009%	32	145	+188.464%
2026-02-04	21.7500	22.2000	21.0500	22.2000	+11.000%	5	147	+90.360%
2026-02-03	19.9000	20.0000	19.3000	20.0000	-13.345%	13	143	+111.300%
2026-01-30	22.9800	23.0800	22.9800	23.0800	+2.487%	2	142	+83.102%
2026-01-29	22.5200	22.5200	22.5200	22.5200	+2.364%	1	140	+87.655%
2026-01-28	22.0000	22.0000	22.0000	22.0000	-9.799%	12	140	+92.091%
2026-01-27	24.3900	24.3900	24.3900	24.3900	-3.597%	1	144	+73.268%
2026-01-23	25.3000	25.3000	25.3000	25.3000	+4.115%	2	143	+67.036%
2026-01-22	24.3000	24.3000	24.3000	24.3000	-3.877%	1	141	+73.909%
2026-01-21	24.3300	25.4500	24.3300	25.2800	+5.863%	22	142	+67.168%
2026-01-20	25.2600	25.2600	23.8800	23.8800	-9.614%	4	143	+76.968%
2026-01-16	26.9000	26.9000	26.4200	26.4200	-2.148%	22	158	+59.955%
2026-01-15	28.9400	28.9400	27.0000	27.0000	-11.126%	3	158	+56.519%
2026-01-13	30.3800	30.3800	30.3800	30.3800	-4.435%	6	157	+39.105%
2026-01-12	34.2500	34.2500	31.7900	31.7900	-15.000%	12	157	+32.935%
2026-01-09	36.5000	37.4000	36.5000	37.4000	-9.069%	3	159	+12.995%
2026-01-08	38.0400	41.1300	37.9000	41.1300	+6.970%	16	159	+2.747%
2026-01-07	38.4500	38.4500	38.4500	38.4500	-3.634%	2	162	+9.909%
2026-01-06	40.5700	40.5700	39.8500	39.9000	+11.080%	15	160	+5.915%
2026-01-05	36.8900	37.1500	35.9200	35.9200	+6.809%	17	167	+17.650%
2026-01-02	33.6300	33.6300	33.6300	33.6300	-2.493%	4	157	+25.662%
2025-12-29	34.4900	34.4900	34.4900	34.4900	-2.433%	7	157	+22.528%
2025-12-24	35.3300	35.3700	35.3300	35.3500	+5.997%	12	150	+19.547%
2025-12-23	33.3500	33.3500	33.3500	33.3500	-3.333%	1	150	+26.717%
2025-12-22	34.5000	34.5000	34.5000	34.5000	-1.004%	1	150	+22.493%
2025-12-19	37.8500	37.8500	34.8500	34.8500	-3.862%	2	151	+21.263%
2025-12-18	36.3500	36.6500	35.2800	36.2500	-1.948%	40	149	+16.579%
2025-12-17	36.9700	36.9700	36.9700	36.9700	+0.599%	1	163	+14.309%
2025-12-16	36.4000	36.7500	36.4000	36.7500	-5.357%	3	162	+14.993%
2025-12-15	38.9300	38.9300	38.8300	38.8300	-2.925%	2	162	+8.833%
2025-12-12	40.0000	40.0000	40.0000	40.0000	+1.010%	2	161	+5.650%
2025-12-11	38.3500	39.6000	38.3500	39.6000	-1.737%	4	161	+6.717%
2025-12-10	39.3500	40.3000	39.3500	40.3000	+10.562%	8	163	+4.864%
2025-12-09	36.4500	36.4500	36.4500	36.4500	+4.143%	1	166	+15.940%
2025-12-08	35.0000	35.0000	35.0000	35.0000	-6.542%	5	166	+20.743%
2025-12-05	36.1300	37.4500	36.1300	37.4500	+15.231%	2	171	+12.844%
2025-11-28	31.7000	32.5000	31.7000	32.5000	+5.348%	2	171	+30.031%
2025-11-26	30.8500	30.8500	30.8500	30.8500	+2.458%	1	169	+36.985%
2025-11-25	30.1100	30.1100	30.1100	30.1100	-4.413%	2	169	+40.352%
2025-11-24	31.8500	31.9000	31.5000	31.5000	+3.076%	37	169	+34.159%
2025-11-21	30.4500	30.5600	30.4500	30.5600	+1.025%	2	177	+38.285%
2025-11-20	30.2500	30.2500	30.2500	30.2500	-0.820%	1	175	+39.702%
2025-11-18	30.8500	30.8500	30.4000	30.5000	-5.864%	11	174	+38.557%
2025-11-17	36.5900	36.5900	32.4000	32.4000	-15.844%	4	183	+30.432%
2025-11-13	38.5000	38.5000	38.5000	38.5000	-1.155%	1	184	+9.766%
2025-11-12	37.0000	39.1500	37.0000	38.9500	+10.090%	4	183	+8.498%
2025-11-07	35.3800	35.3800	35.3800	35.3800	-4.430%	1	184	+19.446%
2025-11-06	40.3000	40.3000	35.9100	37.0200	-9.707%	14	184	+14.155%
2025-11-05	42.3000	42.3000	41.0000	41.0000	+6.025%	5	179	+3.073%
2025-11-04	40.0000	40.0000	37.9300	38.6700	-7.088%	14	174	+9.284%
2025-11-03	41.2500	42.1500	41.2500	41.6200	-1.374%	53	170	+1.538%
2025-10-31	39.5800	42.2000	39.5800	42.2000	+5.871%	11	170	+0.142%
2025-10-30	39.5000	41.4000	39.5000	39.8600	+0.911%	7	168	+6.021%
2025-10-29	43.0000	43.0000	39.5000	39.5000	-5.952%	12	167	+6.987%
2025-10-28	43.5700	43.5700	40.6500	42.0000	-7.692%	32	165	+0.619%
2025-10-27	38.5300	58.0000	38.5300	45.5000	+46.021%	59	166	-7.121%
2025-10-21	31.2100	31.4500	31.1600	31.1600	+4.916%	6	166	+35.623%
2025-10-20	28.9800	29.7000	28.9800	29.7000	+6.071%	5	168	+42.290%
2025-10-17	28.0000	28.0000	28.0000	28.0000	-4.110%	2	168	+50.929%
2025-10-16	29.2000	29.2000	29.2000	29.2000	+6.569%	1	166	+44.726%
2025-10-13	27.4000	27.4000	27.4000	27.4000	+14.167%	1	167	+54.234%
2025-10-10	26.1000	26.1000	24.0000	24.0000	-17.012%	8	167	+76.083%
2025-10-09	28.9200	28.9200	28.9200	28.9200	-3.600%	1	162	+46.127%
2025-10-08	28.0000	30.0000	28.0000	30.0000	-0.033%	3	161	+40.867%
2025-10-07	30.0100	30.0100	30.0100	30.0100	-2.565%	3	159	+40.820%
2025-10-06	30.8000	30.8000	30.8000	30.8000	-0.645%	1	162	+37.208%
2025-10-02	31.0000	31.0000	31.0000	31.0000	+10.912%	2	161	+36.323%
2025-10-01	27.9500	27.9500	27.9500	27.9500	-6.833%	1	161	+51.199%
2025-09-29	30.0000	30.0000	30.0000	30.0000	-6.279%	2	161	+40.867%
2025-09-26	31.3800	32.0100	31.3800	32.0100	+2.334%	5	159	+32.021%
2025-09-25	31.2800	31.2800	31.2800	31.2800	-4.779%	3	154	+35.102%
2025-09-24	32.6500	32.8500	32.6000	32.8500	+8.237%	132	151	+28.645%
2025-09-22	29.5000	30.4800	29.5000	30.3500	+2.812%	7	22	+39.242%
2025-09-18	28.7000	29.6000	28.7000	29.5200	+6.187%	4	16	+43.157%
2025-09-17	27.8000	27.8000	27.8000	27.8000	+4.354%	1	13	+52.014%
2025-09-16	26.1000	27.2000	26.1000	26.6400	+6.645%	8	13	+58.634%
2025-09-15	24.9300	24.9800	24.9300	24.9800	0.000%	8	8	+69.175%