Dark

QCOM20280121C300
QCOM Jan 21 2028 300.00 Call (QCOM280121C00300000)
option OPRA

EOD

Sep 10, 2026

16.00+8.844%(+1.30)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.5000	16.3000	13.5000	16.0000	+8.844%	175	3,796	0.000%
2026-09-09	15.3000	15.5500	14.7000	14.7000	+4.626%	30	3,830	+8.844%
2026-09-08	17.3100	17.3100	13.9500	14.0500	+26.577%	219	3,854	+13.879%
2026-09-04	11.1000	11.1000	11.1000	11.1000	-10.843%	1	3,854	+44.144%
2026-09-03	12.0000	12.5800	11.6400	12.4500	+5.957%	44	3,854	+28.514%
2026-09-01	12.7700	12.7700	11.2000	11.7500	-9.962%	12	3,859	+36.170%
2026-08-31	12.0000	13.4500	12.0000	13.0500	+14.474%	2,037	3,856	+22.605%
2026-08-28	11.5400	11.5500	11.2000	11.4000	-2.979%	4	4,782	+40.351%
2026-08-27	11.8500	12.1000	11.6400	11.7500	+4.911%	18	4,781	+36.170%
2026-08-26	11.3500	11.5500	10.7500	11.2000	+1.818%	2,029	4,782	+42.857%
2026-08-25	11.0000	11.0000	11.0000	11.0000	-3.084%	1	2,929	+45.455%
2026-08-24	11.0000	11.3500	10.9600	11.3500	-8.097%	6	2,929	+40.969%
2026-08-21	11.7500	12.3500	11.7500	12.3500	+4.219%	10	2,926	+29.555%
2026-08-20	12.8500	12.8500	11.8500	11.8500	-2.469%	3	2,918	+35.021%
2026-08-19	12.2500	12.2500	12.1500	12.1500	+5.013%	26	2,919	+31.687%
2026-08-18	12.0500	12.0500	11.4700	11.5700	-8.898%	4	2,896	+38.289%
2026-08-17	13.8500	13.8500	12.4800	12.7000	-8.104%	17	2,895	+25.984%
2026-08-14	14.4000	14.4000	13.8200	13.8200	-4.690%	8	2,883	+15.774%
2026-08-13	14.5700	14.6400	14.0000	14.5000	+11.538%	11	2,877	+10.345%
2026-08-12	13.9000	13.9000	13.0000	13.0000	-6.407%	4	2,876	+23.077%
2026-08-11	15.5000	15.5000	13.6500	13.8900	-14.259%	224	2,875	+15.191%
2026-08-10	16.1000	16.3000	16.1000	16.2000	-6.032%	64	2,843	-1.235%
2026-08-07	17.8000	17.8000	17.2400	17.2400	+5.897%	2	2,831	-7.193%
2026-08-06	16.1400	16.2800	16.1400	16.2800	+3.365%	4	2,831	-1.720%
2026-08-05	18.5000	18.5000	15.7500	15.7500	-10.511%	3	2,832	+1.587%
2026-08-04	15.0000	17.6000	15.0000	17.6000	+29.985%	52	2,829	-9.091%
2026-08-03	12.1400	13.5400	11.4000	13.5400	+11.901%	12	2,829	+18.168%
2026-07-31	12.5000	12.9000	12.1000	12.1000	-13.571%	120	2,824	+32.231%
2026-07-30	13.1100	14.4000	13.1100	14.0000	-19.771%	41	2,800	+14.286%
2026-07-29	18.1900	19.0000	17.4500	17.4500	-9.351%	73	2,806	-8.309%
2026-07-28	19.7000	21.8400	19.2500	19.2500	-10.465%	25	2,791	-16.883%
2026-07-27	21.3000	21.5000	21.3000	21.5000	+2.871%	5	2,814	-25.581%
2026-07-24	21.4000	22.5000	20.9000	20.9000	-9.719%	21	2,819	-23.445%
2026-07-23	25.1700	25.1700	23.0500	23.1500	-10.618%	10	2,822	-30.886%
2026-07-22	26.5500	27.1000	25.9000	25.9000	+0.975%	18	2,820	-38.224%
2026-07-21	25.0400	25.6500	24.8400	25.6500	+4.608%	51	2,827	-37.622%
2026-07-20	24.6000	25.3600	22.8600	24.5200	+1.072%	12	2,813	-34.747%
2026-07-17	23.4700	24.9000	23.0000	24.2600	-2.960%	31	2,808	-34.048%
2026-07-16	26.0000	26.1000	25.0000	25.0000	-11.972%	6	2,818	-36.000%
2026-07-15	29.8000	30.1100	28.3000	28.4000	-3.892%	38	2,816	-43.662%
2026-07-14	31.2500	31.6000	29.1800	29.5500	-7.800%	43	2,818	-45.854%
2026-07-13	33.0000	33.0000	32.0500	32.0500	-6.560%	4	2,809	-50.078%
2026-07-10	33.7500	34.9000	33.7000	34.3000	-4.722%	32	2,806	-53.353%
2026-07-09	35.1500	36.7000	35.1500	36.0000	+6.667%	4	2,807	-55.556%
2026-07-08	33.7300	33.7500	33.7300	33.7500	+2.552%	7	2,807	-52.593%
2026-07-07	31.9000	33.4100	31.9000	32.9100	-5.377%	16	2,801	-51.383%
2026-07-06	34.0000	35.7100	34.0000	34.7800	+16.516%	141	2,792	-53.997%
2026-07-02	33.8000	34.3500	29.0000	29.8500	-12.077%	283	2,877	-46.399%
2026-07-01	34.8200	37.3000	33.3900	33.9500	-2.945%	306	2,877	-52.872%
2026-06-30	35.4500	35.9000	34.6500	34.9800	-4.452%	27	2,727	-54.260%
2026-06-29	37.0500	38.8700	35.0000	36.6100	-1.718%	167	2,735	-56.296%
2026-06-26	45.5500	45.5500	37.0000	37.2500	-25.500%	21	2,712	-57.047%
2026-06-25	47.6700	50.2500	45.0500	50.0000	+19.389%	38	2,696	-68.000%
2026-06-24	42.5000	43.8000	41.8800	41.8800	-9.605%	38	2,683	-61.796%
2026-06-23	47.9000	48.2000	44.4200	46.3300	-20.736%	16	2,679	-65.465%
2026-06-22	56.0000	61.3200	56.0000	58.4500	-2.583%	7	2,684	-72.626%
2026-06-18	51.9600	60.0000	51.9600	60.0000	+16.641%	10	2,687	-73.333%
2026-06-17	53.7100	53.7100	51.3700	51.4400	-1.475%	124	2,687	-68.896%
2026-06-16	57.5000	58.9500	52.2100	52.2100	-5.073%	10	2,687	-69.355%
2026-06-15	56.8100	58.1400	54.3700	55.0000	+9.344%	118	2,695	-70.909%
2026-06-12	46.5200	51.8000	46.5200	50.3000	+13.034%	39	2,695	-68.191%
2026-06-11	41.3600	44.5000	41.3600	44.5000	+9.606%	16	2,695	-64.045%
2026-06-10	44.0500	44.0500	40.6000	40.6000	-10.612%	4	2,692	-60.591%
2026-06-09	50.0500	50.2000	40.6500	45.4200	-15.951%	285	2,692	-64.773%
2026-06-08	53.4500	55.4200	53.0000	54.0400	+1.579%	52	2,662	-70.392%
2026-06-05	60.7500	60.9700	52.0000	53.2000	-20.597%	18	2,657	-69.925%
2026-06-04	64.0000	67.7100	64.0000	67.0000	-6.294%	105	2,659	-76.119%
2026-06-03	73.3600	75.0100	70.6100	71.5000	+6.462%	214	2,676	-77.622%
2026-06-02	59.0000	67.1600	57.5000	67.1600	+14.803%	49	2,733	-76.176%
2026-06-01	61.2300	62.2700	57.2000	58.5000	-19.244%	238	2,740	-72.650%
2026-05-29	73.0000	76.8900	70.0000	72.4400	+10.612%	420	2,824	-77.913%
2026-05-28	59.5000	68.4300	59.5000	65.4900	+10.438%	144	2,739	-75.569%
2026-05-27	58.2000	59.8000	54.6100	59.3000	-15.839%	91	2,692	-73.019%
2026-05-26	59.5500	73.8000	56.8000	70.4600	+23.398%	1,027	2,677	-77.292%
2026-05-22	42.0000	59.5800	41.0500	57.1000	+39.133%	659	2,646	-71.979%
2026-05-21	36.1000	41.0400	33.2200	41.0400	+20.884%	102	2,739	-61.014%
2026-05-20	29.2100	34.2000	28.6000	33.9500	+13.167%	7	2,739	-52.872%
2026-05-19	30.4300	30.9500	27.4500	30.0000	-8.425%	26	2,784	-46.667%
2026-05-18	36.0000	36.0000	29.0000	32.7600	-0.967%	29	2,784	-51.160%
2026-05-15	32.0000	33.0800	29.8000	33.0800	+11.007%	55	2,784	-51.632%
2026-05-14	33.0000	33.0000	29.3000	29.8000	-12.738%	113	2,780	-46.309%
2026-05-13	36.5000	36.8900	32.5800	34.1500	+4.116%	50	2,774	-53.148%
2026-05-12	42.2500	42.2500	28.6000	32.8000	-31.309%	698	2,774	-51.220%
2026-05-11	42.3200	53.1600	40.1500	47.7500	+30.714%	589	2,774	-66.492%
2026-05-08	30.0000	40.2000	29.0000	36.5300	+36.816%	1,567	2,877	-56.200%
2026-05-07	19.5500	37.0000	18.2000	26.7000	+31.852%	1,282	2,644	-40.075%
2026-05-06	19.2400	22.2500	17.5800	20.2500	+20.178%	600	2,197	-20.988%
2026-05-05	9.3900	16.8500	9.2500	16.8500	+67.662%	690	2,089	-5.045%
2026-05-04	12.0000	12.0000	9.5000	10.0500	-12.227%	439	2,060	+59.204%
2026-05-01	12.7500	12.7500	10.2500	11.4500	-11.923%	232	2,294	+39.738%
2026-04-30	9.5600	14.7500	8.3000	13.0000	+73.333%	1,472	2,294	+23.077%
2026-04-29	6.5000	7.7100	6.5000	7.5000	+19.048%	649	1,994	+113.333%
2026-04-28	6.0600	6.3000	5.8900	6.3000	-1.563%	47	1,778	+153.968%
2026-04-27	6.2500	8.0000	5.6000	6.4000	+19.850%	932	1,757	+150.000%
2026-04-24	3.5500	6.0000	3.5500	5.3400	+114.458%	163	1,363	+199.625%
2026-04-23	2.5000	2.5800	2.1500	2.4900	-0.400%	53	1,380	+542.570%
2026-04-22	2.5900	2.6000	2.2500	2.5000	-3.475%	96	1,376	+540.000%
2026-04-21	2.7300	2.7300	2.4500	2.5900	+4.858%	13	1,371	+517.761%
2026-04-20	2.4700	2.5900	2.4400	2.4700	+5.106%	74	1,367	+547.773%
2026-04-17	2.5000	2.5000	2.3500	2.3500	-2.083%	4	1,365	+580.851%
2026-04-16	2.0000	2.4100	2.0000	2.4000	+12.676%	89	1,366	+566.667%
2026-04-15	2.1900	2.2800	2.1000	2.1300	+3.902%	12	1,342	+651.174%
2026-04-14	1.9500	2.0500	1.9500	2.0500	+2.500%	4	1,341	+680.488%
2026-04-13	1.7900	2.0000	1.7100	2.0000	-1.478%	29	1,341	+700.000%
2026-04-10	2.0300	2.0300	2.0300	2.0300	+9.140%	1	1,326	+688.177%
2026-04-09	1.7800	1.9300	1.7000	1.8600	+8.772%	28	1,325	+760.215%
2026-04-08	1.7100	1.7100	1.7100	1.7100	+8.228%	2	1,323	+835.673%
2026-04-07	1.9000	1.9000	1.5000	1.5800	-5.952%	17	1,323	+912.658%
2026-04-06	1.7000	1.7300	1.5500	1.6800	-1.176%	257	1,317	+852.381%
2026-04-02	1.7100	1.9700	1.7000	1.7000	-22.018%	320	785	+841.176%
2026-04-01	2.1800	2.1800	2.1800	2.1800	+9.000%	1	785	+633.945%
2026-03-31	1.9300	2.0000	1.9100	2.0000	-7.407%	8	786	+700.000%
2026-03-30	2.1600	2.1600	2.1600	2.1600	+8.000%	1	786	+640.741%
2026-03-27	2.0000	2.0000	2.0000	2.0000	-11.111%	3	787	+700.000%
2026-03-26	2.2500	2.2500	2.2500	2.2500	+12.500%	20	786	+611.111%
2026-03-23	2.0000	2.0000	2.0000	2.0000	-9.910%	4	766	+700.000%
2026-03-20	2.2200	2.2200	2.2200	2.2200	-4.721%	5	766	+620.721%
2026-03-18	2.3300	2.3300	2.3300	2.3300	+5.430%	1	771	+586.695%
2026-03-17	2.2000	2.2100	2.2000	2.2100	-5.957%	5	770	+623.982%
2026-03-13	2.3400	2.4400	2.0100	2.3500	-11.321%	119	765	+580.851%
2026-03-10	2.6500	2.6500	2.6500	2.6500	-7.986%	2	647	+503.774%
2026-03-09	2.6000	2.9500	2.5600	2.8800	+5.495%	109	645	+455.556%
2026-03-06	2.7300	2.7300	2.7300	2.7300	+5.000%	2	575	+486.081%
2026-03-05	2.6000	2.6000	2.6000	2.6000	-10.345%	2	573	+515.385%
2026-03-04	2.5700	3.0000	2.5700	2.9000	-3.333%	21	573	+451.724%
2026-03-03	2.7000	3.0000	2.7000	3.0000	0.000%	7	565	+433.333%
2026-03-02	3.2000	3.2000	2.9600	3.0000	-17.582%	9	561	+433.333%
2026-02-27	3.6400	3.6400	3.6400	3.6400	+5.814%	6	565	+339.560%
2026-02-26	3.4400	3.4400	3.4400	3.4400	+7.500%	1	565	+365.116%
2026-02-23	3.2000	3.2000	3.2000	3.2000	-7.246%	10	565	+400.000%
2026-02-19	3.4000	3.4500	3.4000	3.4500	-6.757%	4	565	+363.768%
2026-02-17	3.7000	3.7000	3.7000	3.7000	+6.628%	1	564	+332.432%
2026-02-13	3.3200	3.4700	3.1000	3.4700	-11.026%	48	519	+361.095%
2026-02-12	3.9000	3.9000	3.9000	3.9000	+14.370%	1	519	+310.256%
2026-02-10	3.2500	3.4100	3.2500	3.4100	+3.021%	3	518	+369.208%
2026-02-09	2.7200	3.3100	2.7200	3.3100	+7.468%	3	517	+383.384%
2026-02-06	3.1000	3.1000	2.9500	3.0800	-0.645%	18	518	+419.481%
2026-02-05	4.0000	4.0000	3.0800	3.1000	-39.216%	312	510	+416.129%
2026-02-04	4.9900	5.1000	4.9900	5.1000	+15.385%	9	267	+213.725%
2026-02-03	4.7500	4.7500	4.3600	4.4200	-17.383%	9	261	+261.991%
2026-02-02	5.9500	5.9500	5.3100	5.3500	0.000%	32	259	+199.065%
2026-01-30	5.1000	5.4500	5.1000	5.3500	-0.926%	13	228	+199.065%
2026-01-29	5.5500	5.5500	5.1000	5.4000	-4.594%	13	219	+196.296%
2026-01-28	5.4500	5.6600	5.4500	5.6600	+2.909%	8	212	+182.686%
2026-01-27	5.9500	5.9500	5.5000	5.5000	-2.655%	23	210	+190.909%
2026-01-26	5.4500	5.9000	5.4500	5.6500	-4.237%	45	210	+183.186%
2026-01-23	6.0000	6.2000	5.9000	5.9000	0.000%	24	192	+171.186%
2026-01-22	6.2000	6.5000	5.9000	5.9000	-1.667%	32	175	+171.186%
2026-01-21	6.0500	6.0500	5.8000	6.0000	+7.143%	3	197	+166.667%
2026-01-20	6.1000	6.2500	5.6000	5.6000	-13.178%	54	197	+185.714%
2026-01-16	6.3000	6.5000	6.3000	6.4500	-3.731%	9	180	+148.062%
2026-01-15	6.8700	7.0000	6.7000	6.7000	-2.899%	3	180	+138.806%
2026-01-14	6.7500	6.9000	6.6000	6.9000	-6.757%	8	178	+131.884%
2026-01-13	7.4800	7.4800	7.4000	7.4000	-4.516%	2	173	+116.216%
2026-01-12	8.5000	8.8000	7.7500	7.7500	-16.667%	6	173	+106.452%
2026-01-09	9.3000	9.3000	9.3000	9.3000	-14.679%	1	170	+72.043%
2026-01-08	11.0000	11.0000	10.9000	10.9000	+14.737%	4	170	+46.789%
2026-01-07	9.5000	9.5000	9.5000	9.5000	-5.941%	1	173	+68.421%
2026-01-06	9.6400	10.1000	9.6400	10.1000	+10.746%	3	172	+58.416%
2026-01-05	8.8500	9.1200	8.8500	9.1200	+8.961%	4	169	+75.439%
2025-12-30	8.2800	8.6000	8.2800	8.3700	-2.105%	10	169	+91.159%
2025-12-29	8.6000	8.6000	8.4500	8.5500	-6.557%	3	176	+87.135%
2025-12-24	9.0500	9.1500	9.0000	9.1500	+2.235%	4	177	+74.863%
2025-12-23	8.8500	8.9500	8.8500	8.9500	+3.230%	10	177	+78.771%
2025-12-22	9.5000	9.5000	8.6700	8.6700	-5.761%	27	185	+84.544%
2025-12-19	9.2000	9.2000	9.2000	9.2000	+0.546%	1	185	+73.913%
2025-12-18	9.3000	9.3000	9.1500	9.1500	-7.576%	2	184	+74.863%
2025-12-15	9.8000	9.9000	9.8000	9.9000	-4.348%	4	185	+61.616%
2025-12-12	11.2700	11.2700	10.3000	10.3500	-9.211%	3	186	+54.589%
2025-12-10	10.0000	11.4000	10.0000	11.4000	+20.635%	6	187	+40.351%
2025-12-08	9.4500	9.4500	9.4500	9.4500	-7.805%	1	188	+69.312%
2025-12-05	10.1000	10.2500	10.1000	10.2500	+13.889%	2	187	+56.098%
2025-12-03	9.0000	9.0000	9.0000	9.0000	+2.157%	1	186	+77.778%
2025-12-02	8.7300	8.8100	8.7300	8.8100	+8.765%	4	186	+81.612%
2025-11-28	8.0000	8.1000	8.0000	8.1000	-1.818%	3	185	+97.531%
2025-11-26	7.9800	8.2500	7.8500	8.2500	+3.774%	20	184	+93.939%
2025-11-25	7.9500	7.9500	7.9500	7.9500	-8.092%	5	184	+101.258%
2025-11-24	8.4500	8.6500	8.4500	8.6500	+1.170%	2	179	+84.971%
2025-11-21	8.3500	8.5500	8.0000	8.5500	+1.786%	50	179	+87.135%
2025-11-20	9.0000	9.0000	8.4000	8.4000	-20.000%	10	143	+90.476%
2025-11-19	10.5000	10.5000	10.5000	10.5000	+9.489%	1	142	+52.381%
2025-11-18	9.5900	9.5900	9.5900	9.5900	-4.100%	3	141	+66.840%
2025-11-17	11.2200	11.2200	10.0000	10.0000	-19.028%	29	138	+60.000%
2025-11-13	12.4500	12.4500	11.8700	12.3500	+0.407%	8	120	+29.555%
2025-11-12	11.8200	12.3000	11.8200	12.3000	+5.852%	3	118	+30.081%
2025-11-11	11.7000	11.7000	11.5300	11.6200	+3.289%	5	115	+37.694%
2025-11-10	11.6800	11.6800	11.2200	11.2500	-3.846%	50	117	+42.222%
2025-11-07	11.7000	11.7000	11.7000	11.7000	0.000%	1	71	+36.752%
2025-11-06	13.0000	13.0000	11.6000	11.7000	-14.909%	8	71	+36.752%
2025-11-05	12.3900	13.7500	12.3900	13.7500	+9.300%	8	65	+16.364%
2025-11-04	13.1000	13.1000	12.5800	12.5800	-7.974%	11	62	+27.186%
2025-11-03	13.3900	13.7500	13.3900	13.6700	+0.147%	6	51	+17.045%
2025-10-31	14.2000	14.2000	13.6500	13.6500	+6.308%	26	51	+17.216%
2025-10-29	13.6800	13.6800	12.8400	12.8400	-3.240%	3	25	+24.611%
2025-10-28	14.3400	14.9600	12.8000	13.2700	0.000%	32	0	+20.573%