Dark

QBTS20261016C20
QBTS Oct 16 2026 20.00 Call (QBTS261016C00020000)
option OPRA

EOD

Oct 1, 2026

0.1400-26.316%(-0.0500)519

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2500	0.1300	0.1400	-26.316%	519	16,468	0.000%
2026-09-30	0.1900	0.2800	0.1800	0.1900	0.000%	217	16,567	-26.316%
2026-09-29	0.3000	0.3000	0.1800	0.1900	-20.833%	492	16,506	-26.316%
2026-09-28	0.3300	0.3800	0.2400	0.2400	-44.186%	298	16,282	-41.667%
2026-09-25	0.4800	0.5700	0.4200	0.4300	-17.308%	816	16,240	-67.442%
2026-09-24	0.3700	0.5200	0.2800	0.5200	+52.941%	494	16,066	-73.077%
2026-09-23	0.9500	1.0000	0.3400	0.3400	-32.000%	483	16,003	-58.824%
2026-09-22	0.6000	0.6200	0.4300	0.5000	-16.667%	910	15,950	-72.000%
2026-09-21	0.5700	0.6900	0.5100	0.6000	+25.000%	4,681	15,679	-76.667%
2026-09-18	0.7600	0.7600	0.3900	0.4800	-29.412%	832	13,058	-70.833%
2026-09-17	0.4400	0.7400	0.4200	0.6800	+94.286%	3,035	12,762	-79.412%
2026-09-16	0.4600	0.4600	0.3100	0.3500	-14.634%	425	12,237	-60.000%
2026-09-15	0.5000	0.5200	0.4000	0.4100	-25.455%	198	12,212	-65.854%
2026-09-14	0.4000	0.6600	0.4000	0.5500	+1.852%	478	12,151	-74.545%
2026-09-11	0.5500	0.6700	0.5200	0.5400	-5.263%	245	11,889	-74.074%
2026-09-10	0.4700	0.7500	0.4700	0.5700	-24.000%	515	11,932	-75.439%
2026-09-09	0.9200	0.9900	0.6600	0.7500	-25.743%	303	11,831	-81.333%
2026-09-08	0.9000	1.3000	0.9000	1.0100	+65.574%	1,066	11,815	-86.139%
2026-09-04	0.6400	0.6600	0.5600	0.6100	-1.613%	228	11,818	-77.049%
2026-09-03	0.6100	0.7100	0.6100	0.6200	-1.587%	425	11,818	-77.419%
2026-09-02	0.6000	0.6300	0.5000	0.6300	-4.545%	177	11,698	-77.778%
2026-09-01	0.6900	0.7000	0.6400	0.6600	-22.353%	226	11,599	-78.788%
2026-08-31	0.7100	1.0000	0.7100	0.8500	-4.494%	147	11,491	-83.529%
2026-08-28	1.1700	1.1700	0.8000	0.8900	-29.921%	417	11,447	-84.270%
2026-08-27	1.3100	1.4500	1.2700	1.2700	+3.252%	10,209	11,450	-88.976%
2026-08-26	1.8000	1.8600	1.2300	1.2300	-41.429%	325	1,637	-88.618%
2026-08-25	1.8600	2.1200	1.8300	2.1000	+16.667%	214	1,477	-93.333%
2026-08-24	2.1800	2.2000	1.7500	1.8000	-35.714%	232	1,423	-92.222%
2026-08-21	2.4000	2.8000	2.3600	2.8000	+59.091%	118	1,374	-95.000%
2026-08-20	2.0000	2.0000	1.7600	1.7600	-14.563%	108	1,318	-92.045%
2026-08-19	2.3500	2.3700	2.0400	2.0600	-23.134%	481	1,275	-93.204%
2026-08-18	2.4000	2.7000	2.4000	2.6800	-14.921%	19	1,059	-94.776%
2026-08-17	3.0000	3.4000	3.0000	3.1500	-6.250%	48	1,048	-95.556%
2026-08-14	3.3400	3.4500	3.3400	3.3600	-2.609%	71	1,060	-95.833%
2026-08-13	3.7800	3.8000	3.3500	3.4500	+2.985%	19	1,080	-95.942%
2026-08-12	3.3500	3.4000	3.1500	3.3500	+9.836%	58	1,067	-95.821%
2026-08-11	3.1300	3.1300	2.8500	3.0500	0.000%	7	1,057	-95.410%
2026-08-10	3.4400	3.5300	3.0500	3.0500	-14.085%	110	1,053	-95.410%
2026-08-07	3.1500	3.5500	3.1000	3.5500	+19.529%	38	1,100	-96.056%
2026-08-06	2.5000	3.6500	2.0100	2.9700	-30.607%	74	1,079	-95.286%
2026-08-05	4.6900	4.6900	4.2800	4.2800	-6.957%	38	1,052	-96.729%
2026-08-04	4.1000	4.6000	3.9300	4.6000	+29.577%	53	1,049	-96.957%
2026-08-03	2.6000	3.6500	2.6000	3.5500	+40.873%	209	1,046	-96.056%
2026-07-31	2.6600	2.6600	2.5200	2.5200	+2.857%	10	960	-94.444%
2026-07-30	2.2800	2.4500	2.2000	2.4500	+44.118%	150	961	-94.286%
2026-07-29	2.2000	2.2000	1.7000	1.7000	-27.966%	70	850	-91.765%
2026-07-28	3.5000	3.5000	2.2300	2.3600	-30.588%	108	812	-94.068%
2026-07-27	2.9800	3.4000	2.9000	3.4000	+86.813%	242	762	-95.882%
2026-07-24	1.8800	1.9100	1.8200	1.8200	-16.129%	13	718	-92.308%
2026-07-23	1.9900	2.2400	1.9900	2.1700	-10.331%	5	710	-93.548%
2026-07-22	2.3900	2.4200	2.3900	2.4200	-5.098%	4	710	-94.215%
2026-07-21	2.3000	2.6500	2.3000	2.5500	+22.010%	31	708	-94.510%
2026-07-20	2.1800	2.2500	2.0900	2.0900	-0.476%	24	694	-93.301%
2026-07-17	2.0000	2.2700	1.8300	2.1000	-0.943%	145	675	-93.333%
2026-07-16	2.6000	2.6000	2.1200	2.1200	-29.568%	467	615	-93.396%
2026-07-15	3.2300	3.2300	2.7200	3.0100	-11.471%	37	243	-95.349%
2026-07-14	3.4500	3.5500	3.2500	3.4000	+4.615%	34	231	-95.882%
2026-07-13	3.3500	3.4000	3.2000	3.2500	-20.732%	42	200	-95.692%
2026-07-10	4.5000	4.5000	4.1000	4.1000	-17.004%	2	179	-96.585%
2026-07-09	4.9200	4.9400	4.9200	4.9400	+9.051%	50	177	-97.166%
2026-07-08	4.4900	4.5300	4.4900	4.5300	-3.617%	7	142	-96.909%
2026-07-07	4.9900	4.9900	4.7000	4.7000	-33.333%	8	141	-97.021%
2026-07-01	7.0500	7.0500	7.0500	7.0500	+1.439%	8	140	-98.014%
2026-06-30	6.9500	6.9500	6.9500	6.9500	-1.278%	1	140	-97.986%
2026-06-29	6.7500	7.1500	6.5800	7.0400	+12.281%	16	141	-98.011%
2026-06-25	6.2600	6.2700	6.2600	6.2700	-14.694%	6	142	-97.767%
2026-06-24	7.3500	7.3500	7.3500	7.3500	-15.614%	1	136	-98.095%
2026-06-23	8.9500	8.9500	8.7100	8.7100	+9.836%	11	135	-98.393%
2026-06-22	7.2900	7.9300	7.2900	7.9300	+9.682%	2	124	-98.235%
2026-06-17	7.3100	7.3100	7.2300	7.2300	-20.462%	41	150	-98.064%
2026-06-15	9.2600	9.2600	9.0900	9.0900	+26.250%	2	150	-98.460%
2026-06-12	7.5000	7.5000	7.2000	7.2000	-2.041%	4	150	-98.056%
2026-06-11	7.3500	7.3500	7.3500	7.3500	+3.521%	1	150	-98.095%
2026-06-09	7.0500	7.1000	7.0500	7.1000	-24.868%	13	149	-98.028%
2026-06-08	8.6900	9.4500	8.6900	9.4500	+17.391%	54	160	-98.519%
2026-06-05	8.2500	8.2500	8.0500	8.0500	-21.078%	4	159	-98.261%
2026-06-04	10.2000	10.2000	10.2000	10.2000	-13.924%	1	159	-98.627%
2026-06-03	12.4000	12.4000	11.7900	11.8500	-3.893%	3	159	-98.819%
2026-06-02	13.4500	13.4500	12.3300	12.3300	-5.154%	10	158	-98.865%
2026-06-01	10.9300	13.0000	10.9300	13.0000	+2.930%	2	157	-98.923%
2026-05-29	12.6300	12.6300	12.6300	12.6300	+3.780%	1	159	-98.892%
2026-05-28	12.4800	12.4800	12.1700	12.1700	+20.495%	2	160	-98.850%
2026-05-27	10.1000	10.1000	10.1000	10.1000	-5.342%	7	160	-98.614%
2026-05-26	10.4000	10.9000	10.4000	10.6700	-3.000%	10	160	-98.688%
2026-05-22	11.0000	11.0000	11.0000	11.0000	+23.874%	1	160	-98.727%
2026-05-21	7.0000	9.0000	7.0000	8.8800	+101.818%	32	160	-98.423%
2026-05-20	4.4000	4.4000	4.4000	4.4000	+17.962%	6	160	-96.818%
2026-05-19	4.2500	4.2500	3.6500	3.7300	-7.901%	7	172	-96.247%
2026-05-18	4.7000	4.9000	4.0500	4.0500	-26.364%	14	172	-96.543%
2026-05-15	5.6000	5.6000	5.4000	5.5000	-10.569%	8	172	-97.455%
2026-05-14	5.4000	6.2500	5.4000	6.1500	+10.215%	17	168	-97.724%
2026-05-13	5.5800	5.5800	5.5800	5.5800	-8.525%	2	166	-97.491%
2026-05-12	6.5000	6.5000	6.0000	6.1000	-23.750%	9	166	-97.705%
2026-05-11	8.0000	8.5000	7.9700	8.0000	+21.766%	78	166	-98.250%
2026-05-08	6.5200	6.5700	6.5200	6.5700	-12.166%	2	137	-97.869%
2026-05-07	7.4700	7.4800	7.4700	7.4800	-1.319%	10	137	-98.128%
2026-05-06	6.8000	7.5800	6.8000	7.5800	+24.671%	17	135	-98.153%
2026-05-05	5.9500	6.0800	5.9500	6.0800	+4.828%	11	122	-97.697%
2026-05-04	5.4700	6.0500	5.4000	5.8000	+6.814%	17	131	-97.586%
2026-05-01	5.1000	5.4700	5.1000	5.4300	+2.260%	12	139	-97.422%
2026-04-30	5.1000	5.5000	5.1000	5.3100	+39.737%	25	139	-97.363%
2026-04-29	3.8200	3.8200	3.7300	3.8000	-6.173%	4	136	-96.316%
2026-04-28	3.8500	4.0500	3.8500	4.0500	-2.410%	2	135	-96.543%
2026-04-27	4.1500	4.1500	4.1500	4.1500	-4.378%	1	136	-96.627%
2026-04-24	4.6000	4.6000	4.3400	4.3400	-11.066%	10	137	-96.774%
2026-04-23	5.5200	5.5200	4.8800	4.8800	-20.000%	13	139	-97.131%
2026-04-22	6.2500	6.2500	6.1000	6.1000	+4.274%	4	128	-97.705%
2026-04-21	5.9500	5.9500	5.6500	5.8500	+0.862%	9	129	-97.607%
2026-04-20	6.2500	6.2500	5.8000	5.8000	-9.516%	3	129	-97.586%
2026-04-17	7.0500	7.0500	6.2400	6.4100	-1.988%	24	127	-97.816%
2026-04-16	6.6000	7.0000	6.0600	6.5400	+19.561%	37	106	-97.859%
2026-04-15	4.3500	5.7900	4.3500	5.4700	+65.758%	68	106	-97.441%
2026-04-14	2.6500	3.5100	2.6500	3.3000	+59.420%	27	89	-95.758%
2026-04-13	2.0700	2.0700	2.0700	2.0700	-3.721%	1	85	-93.237%
2026-04-10	2.0000	2.2000	2.0000	2.1500	-5.702%	10	84	-93.488%
2026-04-08	2.2000	2.2800	2.2000	2.2800	+26.667%	2	75	-93.860%
2026-04-07	1.8500	2.0700	1.8000	1.8000	-14.286%	12	74	-92.222%
2026-04-06	2.1000	2.1000	2.1000	2.1000	+14.130%	5	65	-93.333%
2026-04-02	1.8400	1.8400	1.8400	1.8400	-10.244%	1	60	-92.391%
2026-03-31	1.9100	2.0500	1.9100	2.0500	+7.895%	12	60	-93.171%
2026-03-30	1.8200	1.9000	1.8200	1.9000	-4.523%	5	59	-92.632%
2026-03-27	1.7900	2.0300	1.7900	1.9900	-14.592%	4	59	-92.965%
2026-03-26	2.9400	2.9400	2.3300	2.3300	-32.464%	3	59	-93.991%
2026-03-25	3.4500	3.4500	3.4500	3.4500	+23.656%	2	61	-95.942%
2026-03-24	3.1000	3.1000	2.7900	2.7900	-7.000%	3	59	-94.982%
2026-03-23	3.0600	3.0600	3.0000	3.0000	+2.740%	6	59	-95.333%
2026-03-20	3.0300	3.1000	2.9200	2.9200	-8.176%	7	56	-95.205%
2026-03-19	3.0600	3.1800	3.0600	3.1800	-20.500%	9	53	-95.597%
2026-03-17	4.0000	4.0000	4.0000	4.0000	-10.314%	3	52	-96.500%
2026-03-13	4.4600	4.4600	4.4600	4.4600	+0.677%	2	49	-96.861%
2026-03-12	4.5000	4.5000	4.4300	4.4300	-11.400%	116	47	-96.840%
2026-03-10	5.2700	5.5000	5.0000	5.0000	+16.279%	19	21	-97.200%
2026-03-09	4.3000	4.3000	4.3000	4.3000	-3.371%	5	13	-96.744%
2026-03-05	4.5600	4.5600	4.4500	4.4500	-7.098%	9	8	-96.854%
2026-02-27	4.9400	4.9400	4.7900	4.7900	-41.939%	4	2	-97.077%
2026-02-26	8.2500	8.2500	8.2500	8.2500	+37.500%	2	2	-98.303%
2026-02-25	6.0000	6.0000	6.0000	6.0000	0.000%	2	0	-97.667%

.dark-mode .TpRxCm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TpRxCm{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261016C20QBTS Oct 16 2026 20.00 Call (QBTS261016C00020000)option OPRA

QBTS20261016C20
QBTS Oct 16 2026 20.00 Call (QBTS261016C00020000)
option OPRA