Dark

QBTS20261016C27
QBTS Oct 16 2026 27.00 Call (QBTS261016C00027000)
option OPRA

EOD

Sep 30, 2026

0.0300+50.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0300	0.0300	0.0300	0.0300	+50.000%	5	2,536	0.000%
2026-09-29	0.0200	0.0200	0.0200	0.0200	+100.000%	1	2,531	+50.000%
2026-09-28	0.0600	0.0600	0.0100	0.0100	-83.333%	4	2,530	+200.000%
2026-09-24	0.0600	0.0600	0.0600	0.0600	-33.333%	1	2,530	-50.000%
2026-09-22	0.0900	0.0900	0.0900	0.0900	+28.571%	1	2,530	-66.667%
2026-09-21	0.0800	0.1000	0.0600	0.0700	0.000%	83	2,531	-57.143%
2026-09-18	0.0700	0.0700	0.0700	0.0700	-30.000%	3	2,532	-57.143%
2026-09-17	0.0800	0.1200	0.0800	0.1000	+25.000%	64	2,532	-70.000%
2026-09-16	0.0700	0.1000	0.0600	0.0800	-63.636%	9	2,487	-62.500%
2026-09-15	0.0900	0.2200	0.0800	0.2200	+100.000%	4	2,491	-86.364%
2026-09-11	0.1100	0.1600	0.1000	0.1100	-31.250%	113	2,492	-72.727%
2026-09-10	0.1600	0.1600	0.1600	0.1600	-36.000%	1	2,518	-81.250%
2026-09-09	0.2500	0.2500	0.2500	0.2500	+25.000%	1	2,518	-88.000%
2026-09-08	0.2500	0.2600	0.1900	0.2000	+81.818%	45	2,518	-85.000%
2026-09-03	0.1100	0.1100	0.1100	0.1100	0.000%	2	2,519	-72.727%
2026-09-02	0.1400	0.1400	0.1000	0.1100	-15.385%	53	2,518	-72.727%
2026-09-01	0.1300	0.1300	0.1200	0.1300	-23.529%	6	2,478	-76.923%
2026-08-31	0.2000	0.2100	0.1700	0.1700	-32.000%	14	2,482	-82.353%
2026-08-28	0.2900	0.2900	0.2000	0.2500	-24.242%	55	2,475	-88.000%
2026-08-27	0.3700	0.3700	0.3100	0.3300	+10.000%	11	2,485	-90.909%
2026-08-26	0.4100	0.4100	0.3000	0.3000	-47.368%	60	2,486	-90.000%
2026-08-25	0.5000	0.6000	0.4700	0.5700	+5.556%	59	2,510	-94.737%
2026-08-24	0.6300	0.6300	0.5100	0.5400	-40.000%	42	2,484	-94.444%
2026-08-21	0.7500	0.9000	0.6700	0.9000	+66.667%	198	2,451	-96.667%
2026-08-20	0.6000	0.6500	0.4900	0.5400	-12.903%	47	2,397	-94.444%
2026-08-19	0.6800	0.7300	0.6200	0.6200	-11.429%	10	2,406	-95.161%
2026-08-18	0.9400	0.9400	0.7000	0.7000	-35.185%	3	2,409	-95.714%
2026-08-17	1.1000	1.2500	1.0800	1.0800	-11.475%	185	2,411	-97.222%
2026-08-14	1.3500	1.3500	1.2100	1.2200	-5.426%	18	2,256	-97.541%
2026-08-13	1.3800	1.4000	1.2500	1.2900	+9.322%	35	2,244	-97.674%
2026-08-12	1.2100	1.2100	1.1700	1.1800	+5.357%	13	2,271	-97.458%
2026-08-11	1.2100	1.2100	1.0500	1.1200	-8.197%	80	2,270	-97.321%
2026-08-10	1.2200	1.2200	1.2200	1.2200	-9.630%	1	2,233	-97.541%
2026-08-07	1.4000	1.4000	1.3500	1.3500	+10.656%	2	2,232	-97.778%
2026-08-06	1.5000	1.5600	1.2200	1.2200	-37.436%	1,643	2,232	-97.541%
2026-08-05	2.0500	2.0500	1.9500	1.9500	-11.765%	4	740	-98.462%
2026-08-04	2.0000	2.2100	1.9700	2.2100	+38.125%	5	741	-98.643%
2026-08-03	1.1000	1.6100	1.1000	1.6000	+45.455%	12	738	-98.125%
2026-07-31	1.4300	1.4300	1.0600	1.1000	+13.402%	22	739	-97.273%
2026-07-30	0.7400	0.9700	0.7400	0.9700	+38.571%	5	729	-96.907%
2026-07-29	0.7000	0.7500	0.7000	0.7000	-33.333%	4	726	-95.714%
2026-07-28	0.9800	1.0500	0.9800	1.0500	-25.000%	6	724	-97.143%
2026-07-27	1.4200	1.4500	1.4000	1.4000	+75.000%	12	723	-97.857%
2026-07-24	0.7500	0.8000	0.7500	0.8000	-14.894%	2	721	-96.250%
2026-07-23	1.1000	1.1000	0.9100	0.9400	-6.000%	22	722	-96.809%
2026-07-22	1.0000	1.0000	1.0000	1.0000	-10.714%	2	721	-97.000%
2026-07-21	1.0000	1.1500	0.9500	1.1200	+27.273%	62	720	-97.321%
2026-07-20	0.8800	0.9700	0.8700	0.8800	-8.333%	15	711	-96.591%
2026-07-17	0.7700	0.9800	0.7700	0.9600	-3.030%	34	703	-96.875%
2026-07-16	1.1300	1.1300	0.9900	0.9900	-25.564%	6	703	-96.970%
2026-07-15	1.2500	1.3300	1.2500	1.3300	-16.875%	3	704	-97.744%
2026-07-14	1.5500	1.6000	1.5500	1.6000	+6.667%	3	702	-98.125%
2026-07-13	1.5500	1.5500	1.5000	1.5000	-26.829%	29	703	-98.000%
2026-07-10	2.5500	2.5500	2.0000	2.0500	-23.221%	4	693	-98.537%
2026-07-07	2.6700	2.6700	2.6700	2.6700	-23.276%	5	691	-98.876%
2026-07-06	3.4800	3.4800	3.4800	3.4800	-16.945%	1	691	-99.138%
2026-07-01	4.3300	4.4500	4.0400	4.1900	+1.699%	18	690	-99.284%
2026-06-30	4.2200	4.2700	4.1200	4.1200	0.000%	30	695	-99.272%
2026-06-29	3.6500	4.1200	3.6500	4.1200	+12.877%	4	700	-99.272%
2026-06-26	3.3500	3.6500	3.3500	3.6500	0.000%	4	699	-99.178%
2026-06-25	3.8500	3.8500	3.6500	3.6500	-30.476%	6	697	-99.178%
2026-06-23	5.5000	5.5000	5.2500	5.2500	+11.702%	9	699	-99.429%
2026-06-22	4.9000	4.9000	4.7000	4.7000	-8.382%	3	699	-99.362%
2026-06-16	5.2500	5.2500	5.0000	5.1300	-20.955%	4	698	-99.415%
2026-06-15	6.1300	6.5000	5.7200	6.4900	+62.250%	8	690	-99.538%
2026-06-12	4.0000	4.0000	4.0000	4.0000	-22.780%	1	690	-99.250%
2026-06-10	5.1800	5.1800	5.1800	5.1800	+11.398%	3	690	-99.421%
2026-06-09	5.5000	5.5000	4.3300	4.6500	-9.357%	54	690	-99.355%
2026-06-05	5.2000	5.2000	5.1300	5.1300	-34.315%	6	659	-99.415%
2026-06-03	7.8100	7.8100	7.8100	7.8100	-10.743%	5	659	-99.616%
2026-06-02	8.7500	8.7500	8.7500	8.7500	-2.778%	1	659	-99.657%
2026-05-28	8.5000	9.0000	8.5000	9.0000	+22.283%	3	660	-99.667%
2026-05-27	6.9900	7.3600	6.5500	7.3600	-9.136%	16	662	-99.592%
2026-05-26	7.2500	8.1000	7.2100	8.1000	-9.396%	20	666	-99.630%
2026-05-22	8.2700	10.0600	8.2700	8.9400	+49.000%	11	660	-99.664%
2026-05-21	5.0000	6.0000	5.0000	6.0000	+140.964%	5	658	-99.500%
2026-05-18	2.4900	2.4900	2.4900	2.4900	-23.385%	2	658	-98.795%
2026-05-15	3.4000	3.4000	3.2500	3.2500	-13.333%	6	661	-99.077%
2026-05-14	3.2500	3.9500	3.2500	3.7500	+11.940%	629	663	-99.200%
2026-05-13	3.1500	3.6500	3.1500	3.3500	-36.312%	17	108	-99.104%
2026-05-11	5.2000	5.2600	5.2000	5.2600	+22.042%	10	108	-99.430%
2026-05-08	4.3100	4.3100	4.3100	4.3100	+2.619%	2	109	-99.304%
2026-05-07	4.1000	4.2000	4.1000	4.2000	-10.638%	3	109	-99.286%
2026-05-06	4.0500	4.7000	4.0500	4.7000	+25.000%	7	109	-99.362%
2026-05-05	3.7600	3.7600	3.7600	3.7600	+1.622%	1	105	-99.202%
2026-05-04	3.6500	3.7600	3.6500	3.7000	+52.263%	20	105	-99.189%
2026-04-28	2.4300	2.4300	2.4300	2.4300	-46.000%	9	109	-98.765%
2026-04-22	4.5000	4.5000	4.5000	4.5000	+26.761%	10	100	-99.333%
2026-04-21	4.0500	4.0500	3.5500	3.5500	-5.836%	5	86	-99.155%
2026-04-20	3.7700	3.7700	3.7700	3.7700	+23.607%	10	86	-99.204%
2026-04-15	3.5500	3.5500	3.0500	3.0500	+50.246%	4	76	-99.016%
2026-04-14	1.9000	2.0300	1.9000	2.0300	+89.720%	23	77	-98.522%
2026-04-13	1.1200	1.1200	1.0700	1.0700	-2.727%	2	77	-97.196%
2026-04-10	1.1200	1.1200	1.0800	1.1000	-0.901%	22	78	-97.273%
2026-04-09	0.9500	1.1100	0.9500	1.1100	+1.835%	19	56	-97.297%
2026-04-08	1.0900	1.0900	1.0900	1.0900	+6.863%	1	40	-97.248%
2026-04-07	1.0200	1.0300	1.0000	1.0200	-12.821%	6	40	-97.059%
2026-04-06	1.0700	1.1700	1.0700	1.1700	0.000%	18	34	-97.436%
2026-03-31	1.0500	1.1700	0.9500	1.1700	+30.000%	11	34	-97.436%
2026-03-30	1.0200	1.0400	0.9000	0.9000	-28.000%	3	26	-96.667%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-28.977%	1	24	-97.600%
2026-03-25	1.7600	1.7600	1.7600	1.7600	-30.980%	4	23	-98.295%
2026-03-17	2.4800	2.5500	2.4800	2.5500	-22.727%	19	20	-98.824%
2026-03-04	3.0000	3.3000	3.0000	3.3000	-27.948%	3	3	-99.091%
2026-02-26	4.5800	4.5800	4.5800	4.5800	+24.119%	2	2	-99.345%
2026-02-19	3.6900	3.6900	3.6900	3.6900	0.000%	2	2	-99.187%

.dark-mode .y47ffh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y47ffh{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261016C27QBTS Oct 16 2026 27.00 Call (QBTS261016C00027000)option OPRA

QBTS20261016C27
QBTS Oct 16 2026 27.00 Call (QBTS261016C00027000)
option OPRA