Dark

QBTS20261016C30
QBTS Oct 16 2026 30.00 Call (QBTS261016C00030000)
option OPRA

EOD

Oct 1, 2026

0.0200-33.333%(-0.0100)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0200	0.0200	0.0100	0.0200	-33.333%	18	2,593	0.000%
2026-09-30	0.0200	0.0300	0.0100	0.0300	+200.000%	11	2,594	-33.333%
2026-09-29	0.0300	0.0300	0.0100	0.0100	-80.000%	105	2,598	+100.000%
2026-09-28	0.0500	0.0500	0.0300	0.0500	+25.000%	6	2,651	-60.000%
2026-09-25	0.0400	0.0400	0.0400	0.0400	-20.000%	1	2,648	-50.000%
2026-09-24	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,649	-60.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	+66.667%	210	2,649	-60.000%
2026-09-22	0.0500	0.0500	0.0300	0.0300	-25.000%	8	2,641	-33.333%
2026-09-21	0.0400	0.0600	0.0400	0.0400	-33.333%	25	2,634	-50.000%
2026-09-18	0.0500	0.0600	0.0400	0.0600	+20.000%	62	2,630	-66.667%
2026-09-17	0.0400	0.0700	0.0400	0.0500	+25.000%	133	2,651	-60.000%
2026-09-16	0.0600	0.0600	0.0400	0.0400	0.000%	31	2,613	-50.000%
2026-09-15	0.0600	0.0600	0.0300	0.0400	-20.000%	4	2,614	-50.000%
2026-09-14	0.0500	0.0700	0.0500	0.0500	-37.500%	19	2,616	-60.000%
2026-09-11	0.0800	0.0800	0.0800	0.0800	+14.286%	50	2,610	-75.000%
2026-09-10	0.0600	0.0700	0.0600	0.0700	-30.000%	11	2,610	-71.429%
2026-09-09	0.2000	0.2000	0.1000	0.1000	-23.077%	23	2,609	-80.000%
2026-09-08	0.1200	0.1600	0.1200	0.1300	+62.500%	27	2,598	-84.615%
2026-09-04	0.0900	0.0900	0.0600	0.0800	-11.111%	14	2,592	-75.000%
2026-09-03	0.1000	0.1000	0.0900	0.0900	+12.500%	31	2,592	-77.778%
2026-09-02	0.0900	0.0900	0.0500	0.0800	-11.111%	32	2,592	-75.000%
2026-09-01	0.1000	0.1000	0.0800	0.0900	-30.769%	27	2,593	-77.778%
2026-08-31	0.1500	0.1500	0.0900	0.1300	0.000%	22	2,592	-84.615%
2026-08-28	0.1600	0.1600	0.1300	0.1300	-35.000%	196	2,593	-84.615%
2026-08-27	0.2100	0.2400	0.2000	0.2000	+5.263%	49	2,595	-90.000%
2026-08-26	0.3000	0.3000	0.1900	0.1900	-50.000%	80	2,583	-89.474%
2026-08-25	0.3100	0.3900	0.3000	0.3800	+18.750%	51	2,591	-94.737%
2026-08-24	0.4500	0.4500	0.3200	0.3200	-42.857%	82	2,572	-93.750%
2026-08-21	0.3900	0.5900	0.3900	0.5600	+86.667%	245	2,510	-96.429%
2026-08-20	0.4000	0.4000	0.3000	0.3000	-23.077%	1,165	2,389	-93.333%
2026-08-19	0.4500	0.4500	0.3900	0.3900	-18.750%	18	1,348	-94.872%
2026-08-18	0.6200	0.6200	0.4800	0.4800	-35.135%	33	1,337	-95.833%
2026-08-17	0.7800	0.8200	0.7200	0.7400	+1.370%	17	1,348	-97.297%
2026-08-14	0.8100	0.9200	0.7200	0.7300	-17.045%	119	1,348	-97.260%
2026-08-13	0.8700	0.9800	0.8500	0.8800	+12.821%	15	1,371	-97.727%
2026-08-12	0.7500	0.8500	0.7400	0.7800	-11.364%	11	1,372	-97.436%
2026-08-11	0.8200	0.8800	0.7200	0.8800	+14.286%	41	1,367	-97.727%
2026-08-10	0.9000	0.9200	0.7700	0.7700	-18.085%	20	1,362	-97.403%
2026-08-07	0.8700	1.0300	0.8700	0.9400	+11.905%	33	1,362	-97.872%
2026-08-06	0.7200	1.1400	0.7200	0.8400	-39.568%	58	1,365	-97.619%
2026-08-05	1.7000	1.7000	1.3900	1.3900	-13.125%	56	1,368	-98.561%
2026-08-04	1.2100	1.6500	1.2100	1.6000	+35.593%	80	1,365	-98.750%
2026-08-03	0.7100	1.2000	0.7100	1.1800	+63.889%	95	1,308	-98.305%
2026-07-31	0.7600	0.8400	0.6500	0.7200	+2.857%	51	1,280	-97.222%
2026-07-30	0.5600	0.7300	0.5600	0.7000	+18.644%	132	1,280	-97.143%
2026-07-29	0.6000	0.6000	0.4400	0.5900	-13.235%	7	1,270	-96.610%
2026-07-28	0.8000	0.8000	0.6800	0.6800	-38.182%	6	1,275	-97.059%
2026-07-27	1.0000	1.1100	0.8900	1.1000	+129.167%	80	1,276	-98.182%
2026-07-24	0.5700	0.5900	0.4800	0.4800	-26.154%	3	1,259	-95.833%
2026-07-23	0.6500	0.6500	0.6500	0.6500	-8.451%	124	1,260	-96.923%
2026-07-22	0.7600	0.7600	0.7000	0.7100	-11.250%	7	1,217	-97.183%
2026-07-21	0.6500	0.8400	0.6500	0.8000	+29.032%	134	1,218	-97.500%
2026-07-20	0.6700	0.7000	0.6100	0.6200	-7.463%	98	1,211	-96.774%
2026-07-17	0.5600	0.7200	0.5500	0.6700	-2.899%	39	1,187	-97.015%
2026-07-16	0.8500	0.8500	0.6900	0.6900	-31.000%	40	1,202	-97.101%
2026-07-15	1.0500	1.0500	0.9400	1.0000	-16.667%	13	1,234	-98.000%
2026-07-14	1.2000	1.2400	1.1500	1.2000	+9.091%	22	1,246	-98.333%
2026-07-13	1.2300	1.2300	1.1000	1.1000	-27.632%	49	1,247	-98.182%
2026-07-10	1.7400	1.7400	1.4800	1.5200	-24.000%	433	1,216	-98.684%
2026-07-09	1.8400	2.0000	1.8400	2.0000	+9.290%	33	837	-99.000%
2026-07-08	2.2500	2.2500	1.8000	1.8300	-16.055%	17	823	-98.907%
2026-07-07	2.3800	2.5000	2.1800	2.1800	-19.853%	17	829	-99.083%
2026-07-06	3.0500	3.0600	2.7200	2.7200	-15.000%	13	838	-99.265%
2026-07-02	3.2000	3.2000	3.2000	3.2000	-0.312%	3	841	-99.375%
2026-07-01	3.4500	3.4500	3.2100	3.2100	-6.957%	17	841	-99.377%
2026-06-30	3.7600	3.7600	3.3500	3.4500	+11.650%	292	838	-99.420%
2026-06-29	3.0200	3.3000	3.0200	3.0900	+9.964%	12	951	-99.353%
2026-06-26	2.8000	2.8100	2.8000	2.8100	+2.930%	7	942	-99.288%
2026-06-25	3.3500	3.5200	2.7300	2.7300	-15.217%	20	936	-99.267%
2026-06-24	3.5000	3.5200	3.0900	3.2200	-25.116%	21	940	-99.379%
2026-06-23	4.7600	5.0700	4.2000	4.3000	+11.688%	33	949	-99.535%
2026-06-22	4.2500	4.5500	3.5000	3.8500	-1.282%	42	957	-99.481%
2026-06-18	3.4500	3.9000	3.1500	3.9000	+20.743%	21	962	-99.487%
2026-06-17	3.6000	3.7000	3.0000	3.2300	-16.321%	32	962	-99.381%
2026-06-16	4.7300	5.1500	3.8600	3.8600	-26.476%	48	962	-99.482%
2026-06-15	4.9600	5.4200	4.8100	5.2500	+48.305%	609	540	-99.619%
2026-06-12	3.5400	3.5400	3.5400	3.5400	-4.324%	1	540	-99.435%
2026-06-11	4.0200	4.0200	3.7000	3.7000	-3.896%	2	540	-99.459%
2026-06-10	4.0000	4.0000	3.8500	3.8500	-3.750%	23	540	-99.481%
2026-06-09	4.1500	4.1500	3.5000	4.0000	-30.676%	83	540	-99.500%
2026-06-08	4.8300	5.7700	4.8300	5.7700	+32.644%	14	479	-99.653%
2026-06-05	5.7000	5.7000	4.0000	4.3500	-33.588%	133	468	-99.540%
2026-06-04	6.0000	6.5500	6.0000	6.5500	+0.769%	2	517	-99.695%
2026-06-03	7.9500	7.9500	6.4500	6.5000	-18.750%	23	516	-99.692%
2026-06-02	8.2500	8.2500	7.5800	8.0000	0.000%	30	522	-99.750%
2026-06-01	7.2500	9.3000	6.6700	8.0000	+3.226%	60	525	-99.750%
2026-05-29	6.7500	7.7500	6.5500	7.7500	+0.519%	53	521	-99.742%
2026-05-28	6.6000	8.1700	6.6000	7.7100	+22.381%	73	522	-99.741%
2026-05-27	5.4300	6.3000	5.4300	6.3000	-4.545%	51	527	-99.683%
2026-05-26	6.5000	6.9500	5.9400	6.6000	-21.147%	140	560	-99.697%
2026-05-22	6.2000	9.3000	6.2000	8.3700	+59.429%	182	487	-99.761%
2026-05-21	4.1000	5.2500	4.1000	5.2500	+144.186%	131	476	-99.619%
2026-05-20	2.1000	2.1500	2.1000	2.1500	+19.444%	4	476	-99.070%
2026-05-19	1.6500	1.8000	1.6500	1.8000	-13.462%	8	443	-98.889%
2026-05-18	1.9300	2.0800	1.9100	2.0800	-35.000%	11	443	-99.038%
2026-05-14	2.8100	3.2500	2.8100	3.2000	+10.345%	8	443	-99.375%
2026-05-13	2.8300	2.9700	2.8100	2.9000	-11.315%	43	456	-99.310%
2026-05-12	3.9500	3.9500	3.2700	3.2700	-26.517%	19	456	-99.388%
2026-05-11	4.2000	4.5500	4.1000	4.4500	+36.923%	30	456	-99.551%
2026-05-08	3.3000	3.3500	3.2500	3.2500	-18.750%	19	425	-99.385%
2026-05-07	4.0000	4.0000	3.8000	4.0000	-6.542%	5	425	-99.500%
2026-05-06	3.6000	4.2800	3.6000	4.2800	+34.591%	63	428	-99.533%
2026-05-05	3.1800	3.1800	3.1800	3.1800	+6.000%	1	399	-99.371%
2026-05-04	2.7700	3.1500	2.7700	3.0000	+3.806%	30	398	-99.333%
2026-05-01	2.7600	2.8900	2.7600	2.8900	+9.886%	4	399	-99.308%
2026-04-30	2.6300	2.6300	2.6300	2.6300	+34.872%	1	399	-99.240%
2026-04-29	1.9500	1.9500	1.9500	1.9500	-1.015%	1	398	-98.974%
2026-04-28	2.0000	2.0000	1.9700	1.9700	-3.902%	3	397	-98.985%
2026-04-27	2.0500	2.0500	2.0500	2.0500	-39.706%	5	396	-99.024%
2026-04-22	3.2100	3.4000	3.2100	3.4000	+15.254%	6	396	-99.412%
2026-04-21	3.3000	3.3000	2.9500	2.9500	-4.839%	5	395	-99.322%
2026-04-20	3.1000	3.1000	3.1000	3.1000	-6.061%	1	392	-99.355%
2026-04-17	3.8000	3.8000	3.3000	3.3000	-5.444%	9	392	-99.394%
2026-04-16	3.4900	3.4900	3.4900	3.4900	+9.063%	1	395	-99.427%
2026-04-15	1.9200	3.2000	1.9200	3.2000	+119.178%	52	395	-99.375%
2026-04-14	1.3300	1.6800	1.3300	1.4600	+67.816%	273	380	-98.630%
2026-04-13	0.8200	0.8700	0.8200	0.8700	-3.333%	22	375	-97.701%
2026-04-10	0.9000	0.9000	0.9000	0.9000	+8.434%	1	356	-97.778%
2026-04-08	0.8500	0.8500	0.8300	0.8300	+3.750%	8	356	-97.590%
2026-04-07	0.7500	0.8000	0.7500	0.8000	-5.882%	4	355	-97.500%
2026-04-06	0.8500	0.8500	0.8500	0.8500	-9.574%	1	351	-97.647%
2026-04-02	0.8900	0.9400	0.8100	0.9400	0.000%	13	341	-97.872%
2026-04-01	1.0100	1.0100	0.9400	0.9400	+10.588%	2	341	-97.872%
2026-03-31	0.8500	0.8500	0.8500	0.8500	+49.123%	1	341	-97.647%
2026-03-30	0.7900	0.8200	0.5700	0.5700	-37.363%	4	340	-96.491%
2026-03-27	0.9100	0.9100	0.9100	0.9100	-10.784%	1	336	-97.802%
2026-03-26	1.1700	1.1700	1.0200	1.0200	-24.444%	8	336	-98.039%
2026-03-25	1.4900	1.5200	1.3500	1.3500	+0.746%	110	334	-98.519%
2026-03-24	1.3400	1.3400	1.3400	1.3400	-6.944%	25	264	-98.507%
2026-03-23	1.3700	1.4500	1.3500	1.4400	+2.857%	11	250	-98.611%
2026-03-20	1.4800	1.5000	1.4000	1.4000	-7.285%	108	244	-98.571%
2026-03-19	1.5100	1.5100	1.5100	1.5100	-18.817%	1	144	-98.675%
2026-03-18	1.7500	1.8600	1.7500	1.8600	-9.268%	11	144	-98.925%
2026-03-17	2.1000	2.1000	2.0500	2.0500	-2.381%	70	135	-99.024%
2026-03-16	2.3700	2.3700	2.1000	2.1000	-16.000%	25	65	-99.048%
2026-03-11	2.5000	2.5000	2.5000	2.5000	-14.966%	4	81	-99.200%
2026-03-10	2.8500	2.9400	2.8500	2.9400	+27.826%	24	77	-99.320%
2026-03-09	2.5000	2.5500	2.3000	2.3000	-19.014%	21	54	-99.130%
2026-03-06	2.7800	2.8400	2.7800	2.8400	+21.888%	21	54	-99.296%
2026-03-05	2.3500	2.3500	2.3300	2.3300	-11.742%	3	33	-99.142%
2026-03-04	2.8400	2.8400	2.6400	2.6400	-0.377%	24	34	-99.242%
2026-03-02	2.7000	2.7500	2.6500	2.6500	-8.621%	5	33	-99.245%
2026-02-27	2.9000	2.9000	2.9000	2.9000	-27.500%	3	28	-99.310%
2026-02-26	3.9500	4.0000	3.9500	4.0000	+15.942%	5	31	-99.500%
2026-02-25	3.4500	3.4500	3.4500	3.4500	+10.932%	23	3	-99.420%
2026-02-24	3.1100	3.1100	3.1100	3.1100	0.000%	3	3	-99.357%

.dark-mode .zW1SqD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zW1SqD{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261016C30QBTS Oct 16 2026 30.00 Call (QBTS261016C00030000)option OPRA

QBTS20261016C30
QBTS Oct 16 2026 30.00 Call (QBTS261016C00030000)
option OPRA