Dark

QBTS20261016C25
QBTS Oct 16 2026 25.00 Call (QBTS261016C00025000)
option OPRA

EOD

Oct 1, 2026

0.0300-25.000%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0400	0.0500	0.0300	0.0300	-25.000%	20	2,303	0.000%
2026-09-30	0.0400	0.0800	0.0300	0.0400	0.000%	29	2,319	-25.000%
2026-09-29	0.0800	0.0800	0.0300	0.0400	0.000%	18	2,315	-25.000%
2026-09-28	0.0700	0.0700	0.0400	0.0400	-50.000%	6	2,330	-25.000%
2026-09-25	0.0700	0.1000	0.0700	0.0800	0.000%	114	2,327	-62.500%
2026-09-24	0.0800	0.1100	0.0500	0.0800	0.000%	59	2,290	-62.500%
2026-09-23	0.1600	0.2100	0.0800	0.0800	-20.000%	23	2,283	-62.500%
2026-09-22	0.0900	0.1000	0.0900	0.1000	-16.667%	25	2,272	-70.000%
2026-09-21	0.1100	0.1400	0.1100	0.1200	+9.091%	126	2,267	-75.000%
2026-09-18	0.1300	0.1300	0.1000	0.1100	-31.250%	41	2,207	-72.727%
2026-09-17	0.1700	0.1800	0.1500	0.1600	+77.778%	65	2,201	-81.250%
2026-09-16	0.1000	0.1100	0.0900	0.0900	-10.000%	542	2,220	-66.667%
2026-09-15	0.1300	0.1300	0.1000	0.1000	-23.077%	106	2,295	-70.000%
2026-09-14	0.2100	0.2100	0.1300	0.1300	-13.333%	31	2,288	-76.923%
2026-09-11	0.1500	0.1800	0.1400	0.1500	-16.667%	175	2,305	-80.000%
2026-09-10	0.1900	0.2000	0.1600	0.1800	-35.714%	77	2,170	-83.333%
2026-09-09	0.2500	0.2800	0.2100	0.2800	-12.500%	27	2,204	-89.286%
2026-09-08	0.2400	0.4000	0.2400	0.3200	+100.000%	326	2,205	-90.625%
2026-09-04	0.2100	0.2100	0.1400	0.1600	+6.667%	78	2,132	-81.250%
2026-09-03	0.2000	0.2000	0.1500	0.1500	-16.667%	88	2,132	-80.000%
2026-09-02	0.1800	0.2000	0.1400	0.1800	-10.000%	72	2,127	-83.333%
2026-09-01	0.2100	0.2100	0.1800	0.2000	-23.077%	119	2,123	-85.000%
2026-08-31	0.2600	0.3100	0.2600	0.2600	-7.143%	89	2,158	-88.462%
2026-08-28	0.3700	0.3800	0.2800	0.2800	-40.426%	226	2,101	-89.286%
2026-08-27	0.5200	0.5600	0.4500	0.4700	+9.302%	293	2,115	-93.617%
2026-08-26	0.7500	0.7500	0.4300	0.4300	-47.561%	92	1,873	-93.023%
2026-08-25	0.7100	0.8600	0.6500	0.8200	+18.841%	270	1,842	-96.341%
2026-08-24	1.0000	1.0000	0.6000	0.6900	-42.500%	59	1,766	-95.652%
2026-08-21	0.9000	1.2400	0.9000	1.2000	+62.162%	608	1,725	-97.500%
2026-08-20	0.8500	0.8700	0.7000	0.7400	-18.681%	274	1,731	-95.946%
2026-08-19	0.9300	1.0200	0.9000	0.9100	-9.000%	157	1,753	-96.703%
2026-08-18	1.2500	1.2600	1.0000	1.0000	-31.507%	531	1,717	-97.000%
2026-08-17	1.5300	1.6500	1.3400	1.4600	-14.620%	71	1,335	-97.945%
2026-08-14	1.7000	1.7600	1.6500	1.7100	-2.286%	32	1,306	-98.246%
2026-08-13	1.6000	2.0400	1.6000	1.7500	+11.465%	37	1,283	-98.286%
2026-08-12	1.5000	1.6200	1.4900	1.5700	+5.369%	31	1,268	-98.089%
2026-08-11	1.5500	1.5700	1.3800	1.4900	-3.871%	36	1,254	-97.987%
2026-08-10	1.6600	1.8400	1.5500	1.5500	-11.429%	37	1,235	-98.065%
2026-08-07	1.7000	1.7900	1.6400	1.7500	+19.048%	151	1,209	-98.286%
2026-08-06	1.4900	2.0500	1.4700	1.4700	-38.235%	161	1,154	-97.959%
2026-08-05	2.7000	2.7000	2.3800	2.3800	-11.852%	9	1,163	-98.739%
2026-08-04	2.0900	2.8300	2.0900	2.7000	+36.364%	132	1,158	-98.889%
2026-08-03	1.2900	2.0000	1.2900	1.9800	+47.761%	139	1,160	-98.485%
2026-07-31	1.2800	1.4600	1.2800	1.3400	+2.290%	51	1,166	-97.761%
2026-07-30	1.1800	1.3100	1.1400	1.3100	+107.937%	32	1,144	-97.710%
2026-07-29	1.0300	1.2000	0.6300	0.6300	-50.781%	45	1,140	-95.238%
2026-07-28	1.5000	1.5000	1.1800	1.2800	-38.462%	20	1,141	-97.656%
2026-07-27	1.4000	2.0800	1.4000	2.0800	+136.364%	139	1,139	-98.558%
2026-07-24	0.9400	0.9400	0.8800	0.8800	-26.667%	13	1,097	-96.591%
2026-07-23	1.3400	1.3700	1.1900	1.2000	-11.765%	552	1,090	-97.500%
2026-07-21	1.2200	1.4600	1.2200	1.3600	+20.354%	58	601	-97.794%
2026-07-20	1.1700	1.3300	1.1300	1.1300	-3.419%	27	567	-97.345%
2026-07-17	0.9900	1.2500	0.9900	1.1700	-1.681%	70	561	-97.436%
2026-07-16	1.2100	1.2100	1.1900	1.1900	-26.543%	12	512	-97.479%
2026-07-15	1.9200	1.9200	1.5400	1.6200	-12.432%	15	505	-98.148%
2026-07-14	2.0200	2.0200	1.8400	1.8500	-4.639%	38	503	-98.378%
2026-07-13	2.0200	2.1300	1.8600	1.9400	-19.502%	11	498	-98.454%
2026-07-10	2.5700	2.6000	2.4000	2.4100	-23.492%	215	495	-98.755%
2026-07-09	3.0100	3.1500	3.0100	3.1500	+8.997%	4	393	-99.048%
2026-07-08	2.7700	2.8900	2.7700	2.8900	-13.988%	4	391	-98.962%
2026-07-07	3.4500	3.6500	2.9500	3.3600	-18.049%	26	387	-99.107%
2026-07-06	4.3500	4.3500	4.1000	4.1000	-1.205%	2	379	-99.268%
2026-07-02	5.0800	5.0800	4.1500	4.1500	-10.753%	4	378	-99.277%
2026-07-01	4.9300	4.9300	4.6500	4.6500	-7.371%	3	378	-99.355%
2026-06-30	4.9000	5.0200	4.9000	5.0200	+14.091%	8	378	-99.402%
2026-06-29	4.4000	4.4000	4.4000	4.4000	+7.317%	2	384	-99.318%
2026-06-26	3.7900	4.1000	3.7900	4.1000	-1.679%	2	384	-99.268%
2026-06-25	4.9900	4.9900	4.0000	4.1700	-10.707%	26	384	-99.281%
2026-06-24	5.1000	5.1000	4.4500	4.6700	-18.783%	35	389	-99.358%
2026-06-23	6.7900	7.0000	5.7500	5.7500	-5.738%	10	393	-99.478%
2026-06-22	5.8000	6.1000	4.9800	6.1000	+17.083%	10	392	-99.508%
2026-06-18	5.1400	5.2100	5.1000	5.2100	+3.373%	6	383	-99.424%
2026-06-17	5.3000	5.5500	5.0400	5.0400	-5.794%	32	383	-99.405%
2026-06-16	6.0000	6.0000	5.2400	5.3500	-23.898%	5	383	-99.439%
2026-06-15	7.2000	7.4300	7.0300	7.0300	+48.312%	26	395	-99.573%
2026-06-12	4.7400	4.7400	4.7400	4.7400	-11.402%	1	395	-99.367%
2026-06-11	5.2500	5.3500	5.2500	5.3500	+0.943%	3	395	-99.439%
2026-06-10	6.0000	6.0000	5.3000	5.3000	-1.119%	17	394	-99.434%
2026-06-09	6.9000	6.9000	5.1700	5.3600	-22.989%	11	384	-99.440%
2026-06-08	7.0000	7.2100	6.7000	6.9600	+21.043%	21	382	-99.569%
2026-06-05	6.5000	6.5000	5.7000	5.7500	-28.125%	20	377	-99.478%
2026-06-04	7.9500	8.0000	7.9500	8.0000	-4.762%	4	375	-99.625%
2026-06-03	8.9900	9.0000	8.4000	8.4000	-30.058%	7	377	-99.643%
2026-06-02	12.0100	12.0100	12.0100	12.0100	+16.489%	1	381	-99.750%
2026-06-01	9.0600	11.0000	8.7000	10.3100	+3.203%	45	382	-99.709%
2026-05-29	8.6400	9.9900	8.6400	9.9900	+1.421%	5	400	-99.700%
2026-05-28	8.6000	9.8500	8.6000	9.8500	+18.247%	22	395	-99.695%
2026-05-27	7.2000	8.3300	7.2000	8.3300	+5.310%	49	393	-99.640%
2026-05-26	8.3500	8.3500	7.9100	7.9100	-8.023%	34	393	-99.621%
2026-05-22	7.8500	11.1700	7.8500	8.6000	+28.358%	102	390	-99.651%
2026-05-21	5.1700	6.9000	5.1700	6.7000	+134.266%	120	395	-99.552%
2026-05-20	2.8600	2.8600	2.8600	2.8600	+11.719%	1	395	-98.951%
2026-05-19	2.8300	2.8300	2.4000	2.5600	-11.724%	13	387	-98.828%
2026-05-18	3.1000	3.1000	2.6500	2.9000	-23.684%	19	387	-98.966%
2026-05-15	3.8100	3.8100	3.7500	3.8000	-18.455%	127	387	-99.211%
2026-05-14	4.2500	4.8000	4.2000	4.6600	+13.107%	60	384	-99.356%
2026-05-13	4.0000	4.2500	4.0000	4.1200	-1.905%	8	334	-99.272%
2026-05-12	5.7000	5.7000	4.2000	4.2000	-30.000%	11	334	-99.286%
2026-05-11	4.5700	6.2500	4.5700	6.0000	+22.449%	42	334	-99.500%
2026-05-08	4.5300	4.9000	4.4000	4.9000	0.000%	35	321	-99.388%
2026-05-07	5.4000	5.4000	4.9000	4.9000	-14.035%	5	319	-99.388%
2026-05-06	4.7500	5.7000	4.7500	5.7000	+31.336%	72	321	-99.474%
2026-05-05	3.9600	4.3500	3.6600	4.3400	+4.077%	17	263	-99.309%
2026-05-04	3.9000	4.3000	3.9000	4.1700	+10.317%	15	258	-99.281%
2026-05-01	3.6000	3.7800	3.6000	3.7800	+25.166%	38	219	-99.206%
2026-04-30	3.0200	3.0200	3.0200	3.0200	+19.841%	2	219	-99.007%
2026-04-29	2.5500	2.5500	2.5200	2.5200	-22.462%	33	219	-98.810%
2026-04-27	2.9000	3.2500	2.9000	3.2500	-2.985%	6	249	-99.077%
2026-04-24	3.3500	3.3500	3.3500	3.3500	-15.404%	1	249	-99.104%
2026-04-23	4.0500	4.0500	3.9600	3.9600	-10.204%	3	249	-99.242%
2026-04-22	4.4600	4.5000	4.4100	4.4100	+9.429%	23	248	-99.320%
2026-04-21	4.1000	4.1400	4.0200	4.0300	-8.824%	35	212	-99.256%
2026-04-20	4.3700	4.4200	4.3500	4.4200	-6.554%	3	212	-99.321%
2026-04-17	4.9500	4.9500	4.7300	4.7300	-2.474%	3	213	-99.366%
2026-04-16	4.7000	5.2000	4.4000	4.8500	+14.118%	33	214	-99.381%
2026-04-15	2.8300	4.2500	2.6100	4.2500	+88.889%	105	193	-99.294%
2026-04-14	1.5700	2.4500	1.5700	2.2500	+63.043%	42	132	-98.667%
2026-04-13	1.1900	1.3800	1.1900	1.3800	+4.545%	26	95	-97.826%
2026-04-10	1.3200	1.3200	1.3200	1.3200	-1.493%	1	71	-97.727%
2026-04-08	1.4600	1.4600	1.2900	1.3400	+11.667%	4	70	-97.761%
2026-04-07	1.1400	1.2000	1.1400	1.2000	-9.091%	3	69	-97.500%
2026-04-06	1.3200	1.3200	1.3200	1.3200	+0.763%	1	68	-97.727%
2026-04-01	1.3700	1.3700	1.3100	1.3100	-13.245%	9	68	-97.710%
2026-03-31	1.1700	1.5100	1.1700	1.5100	+31.304%	28	60	-98.013%
2026-03-30	1.1300	1.1500	1.1300	1.1500	-45.238%	2	35	-97.391%
2026-03-25	2.1000	2.1000	2.1000	2.1000	-4.545%	10	33	-98.571%
2026-03-23	2.1500	2.2000	2.1500	2.2000	+15.789%	13	23	-98.636%
2026-03-20	1.9000	1.9000	1.9000	1.9000	-7.317%	5	11	-98.421%
2026-03-19	2.0500	2.0500	2.0500	2.0500	-34.084%	1	6	-98.537%
2026-03-13	3.1500	3.1500	3.1100	3.1100	-13.370%	4	6	-99.035%
2026-03-12	3.5900	3.5900	3.5900	3.5900	+12.893%	1	3	-99.164%
2026-03-09	2.8500	3.2000	2.8500	3.1800	-14.054%	5	4	-99.057%
2026-03-04	3.7000	3.7000	3.7000	3.7000	+7.246%	1	3	-99.189%
2026-03-03	3.4500	3.4500	3.4500	3.4500	-13.750%	1	2	-99.130%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-24.953%	1	2	-99.250%
2026-02-26	5.3300	5.3300	5.3300	5.3300	0.000%	1	1	-99.437%

.dark-mode .B1JjqN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B1JjqN{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261016C25QBTS Oct 16 2026 25.00 Call (QBTS261016C00025000)option OPRA

QBTS20261016C25
QBTS Oct 16 2026 25.00 Call (QBTS261016C00025000)
option OPRA