Dark

QBTS20261120C27
QBTS Nov 20 2026 27.00 Call (QBTS261120C00027000)
option OPRA

EOD

Oct 1, 2026

0.2000-16.667%(-0.0400)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2200	0.2200	0.2000	0.2000	-16.667%	15	1,158	0.000%
2026-09-30	0.2700	0.2700	0.2400	0.2400	+9.091%	6	1,156	-16.667%
2026-09-29	0.2400	0.2400	0.2200	0.2200	-21.429%	12	1,156	-9.091%
2026-09-28	0.3300	0.3300	0.2800	0.2800	-26.316%	6	1,155	-28.571%
2026-09-25	0.3800	0.4200	0.3800	0.3800	+5.556%	18	1,154	-47.368%
2026-09-24	0.3200	0.3600	0.3000	0.3600	-2.703%	13	1,142	-44.444%
2026-09-23	0.3500	0.3700	0.3400	0.3700	0.000%	3	1,133	-45.946%
2026-09-22	0.3200	0.3700	0.3200	0.3700	-13.953%	20	1,135	-45.946%
2026-09-21	0.4400	0.4800	0.3900	0.4300	-14.000%	51	1,135	-53.488%
2026-09-17	0.4000	0.5100	0.4000	0.5000	+47.059%	24	1,111	-60.000%
2026-09-16	0.4000	0.4000	0.3400	0.3400	-5.556%	4	1,115	-41.176%
2026-09-15	0.3700	0.3800	0.3500	0.3600	-21.739%	10	1,116	-44.444%
2026-09-14	0.4000	0.4600	0.4000	0.4600	+4.545%	2	1,116	-56.522%
2026-09-11	0.4300	0.4400	0.4300	0.4400	0.000%	3	1,116	-54.545%
2026-09-10	0.4600	0.4600	0.4400	0.4400	-27.869%	11	1,117	-54.545%
2026-09-09	0.6200	0.6200	0.5300	0.6100	-10.294%	3	1,122	-67.213%
2026-09-08	0.5800	0.8000	0.5600	0.6800	+61.905%	38	1,122	-70.588%
2026-09-04	0.4200	0.4200	0.4200	0.4200	+5.000%	10	1,110	-52.381%
2026-09-03	0.4500	0.4900	0.4000	0.4000	-11.111%	16	1,110	-50.000%
2026-09-02	0.4500	0.4500	0.4500	0.4500	-2.174%	10	1,096	-55.556%
2026-09-01	0.5000	0.5300	0.4600	0.4600	-24.590%	6	1,086	-56.522%
2026-08-31	0.5000	0.6100	0.5000	0.6100	+1.667%	24	1,085	-67.213%
2026-08-28	0.7100	0.7100	0.6000	0.6000	-31.034%	9	1,065	-66.667%
2026-08-27	0.9500	0.9500	0.8500	0.8700	+6.098%	53	1,067	-77.011%
2026-08-26	0.8500	0.8500	0.8200	0.8200	-33.333%	55	1,116	-75.610%
2026-08-25	1.1200	1.2500	1.1200	1.2300	+5.128%	56	1,116	-83.740%
2026-08-24	1.3300	1.3600	1.0600	1.1700	-32.370%	28	1,071	-82.906%
2026-08-21	1.4400	1.7300	1.4400	1.7300	+31.061%	8	1,053	-88.439%
2026-08-19	1.4500	1.4500	1.3200	1.3200	-11.409%	6	1,052	-84.848%
2026-08-18	1.8000	1.8000	1.4800	1.4900	-29.717%	121	1,053	-86.577%
2026-08-14	2.1900	2.2100	2.0900	2.1200	-4.933%	7	1,053	-90.566%
2026-08-13	2.5000	2.5000	2.1300	2.2300	+10.396%	16	1,056	-91.031%
2026-08-12	2.1600	2.1600	2.0200	2.0200	+7.447%	6	1,057	-90.099%
2026-08-11	2.0100	2.0100	1.8800	1.8800	-4.082%	3	1,054	-89.362%
2026-08-10	2.0000	2.0000	1.9600	1.9600	-5.769%	4	1,055	-89.796%
2026-08-07	2.2500	2.2500	2.0800	2.0800	-8.370%	16	1,055	-90.385%
2026-08-06	1.9300	2.4200	1.9300	2.2700	-21.724%	133	1,050	-91.189%
2026-08-05	2.9300	2.9400	2.9000	2.9000	-7.937%	419	939	-93.103%
2026-08-04	2.5500	3.1500	2.5500	3.1500	+33.475%	6	528	-93.651%
2026-08-03	2.1000	2.3600	2.1000	2.3600	+36.416%	24	527	-91.525%
2026-07-31	1.7300	1.7300	1.7300	1.7300	+4.217%	1	518	-88.439%
2026-07-30	1.4600	1.6600	1.4600	1.6600	+15.278%	12	518	-87.952%
2026-07-29	1.3100	1.4400	1.3100	1.4400	-5.882%	16	525	-86.111%
2026-07-28	1.5300	1.5300	1.5300	1.5300	-31.390%	2	511	-86.928%
2026-07-27	2.1500	2.2500	2.1400	2.2300	+75.591%	42	509	-91.031%
2026-07-24	1.3200	1.3200	1.2700	1.2700	-20.126%	31	531	-84.252%
2026-07-23	1.7000	1.7000	1.5700	1.5900	+1.923%	46	545	-87.421%
2026-07-22	1.5600	1.5600	1.5600	1.5600	-2.500%	1	535	-87.179%
2026-07-20	1.6000	1.6000	1.6000	1.6000	-2.439%	1	535	-87.500%
2026-07-17	1.4100	1.6400	1.4100	1.6400	+9.333%	3	534	-87.805%
2026-07-16	1.7600	1.7600	1.5000	1.5000	-31.818%	12	534	-86.667%
2026-07-15	2.2000	2.2000	2.2000	2.2000	-0.452%	1	530	-90.909%
2026-07-13	2.4000	2.4000	2.1900	2.2100	-22.456%	187	530	-90.950%
2026-07-10	3.0000	3.0000	2.8500	2.8500	-12.577%	6	356	-92.982%
2026-07-09	3.2600	3.2600	3.2600	3.2600	+6.536%	1	359	-93.865%
2026-07-08	3.5700	3.5700	3.0600	3.0600	-12.571%	5	358	-93.464%
2026-07-07	3.6200	3.6200	3.4700	3.5000	-24.731%	18	356	-94.286%
2026-07-06	4.7600	4.7600	4.6500	4.6500	-7.921%	4	368	-95.699%
2026-07-01	5.0500	5.0500	5.0500	5.0500	-5.253%	3	365	-96.040%
2026-06-30	5.3300	5.3300	5.3300	5.3300	+17.920%	3	365	-96.248%
2026-06-29	4.3900	4.5200	4.3900	4.5200	+11.330%	2	365	-95.575%
2026-06-26	4.0500	4.0600	4.0500	4.0600	-1.932%	2	366	-95.074%
2026-06-25	5.0200	5.0200	4.1400	4.1400	-14.286%	12	366	-95.169%
2026-06-24	5.4000	5.4000	4.7000	4.8300	-31.489%	6	362	-95.859%
2026-06-23	6.7000	7.0500	6.3000	7.0500	+28.182%	42	359	-97.163%
2026-06-22	6.0000	6.4500	5.5000	5.5000	+1.852%	51	359	-96.364%
2026-06-18	5.4000	5.4000	5.4000	5.4000	0.000%	1	318	-96.296%
2026-06-17	5.1500	5.4000	5.1500	5.4000	-6.087%	6	318	-96.296%
2026-06-16	5.7500	5.7500	5.7500	5.7500	-17.857%	1	318	-96.522%
2026-06-15	7.0000	7.4700	6.5000	7.0000	+20.690%	20	312	-97.143%
2026-06-12	5.8000	5.8000	5.8000	5.8000	-0.172%	1	312	-96.552%
2026-06-10	5.7000	5.8100	5.7000	5.8100	+5.829%	2	312	-96.558%
2026-06-09	5.9500	5.9500	5.0000	5.4900	-20.435%	5	312	-96.357%
2026-06-08	7.4800	7.4800	6.9000	6.9000	+11.831%	17	307	-97.101%
2026-06-05	7.1300	7.1300	6.1500	6.1700	-32.123%	16	296	-96.759%
2026-06-04	8.6000	9.1100	8.1900	9.0900	+9.518%	23	299	-97.800%
2026-06-03	8.3000	8.3000	8.3000	8.3000	-18.627%	1	298	-97.590%
2026-06-02	10.2000	10.2000	10.2000	10.2000	-5.730%	1	299	-98.039%
2026-06-01	9.1100	10.9000	9.1100	10.8200	+8.200%	22	298	-98.152%
2026-05-29	9.7700	10.0000	9.7700	10.0000	-1.865%	6	310	-98.000%
2026-05-28	9.5000	10.1900	9.5000	10.1900	+23.068%	3	313	-98.037%
2026-05-27	7.1300	8.2800	7.1300	8.2800	-1.429%	2	316	-97.585%
2026-05-26	9.4400	9.4400	7.7500	8.4000	-12.773%	22	315	-97.619%
2026-05-22	7.9000	11.0200	7.9000	9.6300	+40.175%	102	296	-97.923%
2026-05-21	6.4300	6.8800	6.2000	6.8700	+136.897%	25	307	-97.089%
2026-05-19	3.0000	3.0000	2.7000	2.9000	-2.027%	15	307	-93.103%
2026-05-18	2.9600	2.9600	2.9600	2.9600	-36.069%	1	281	-93.243%
2026-05-13	4.6300	4.6300	4.6300	4.6300	-9.216%	1	281	-95.680%
2026-05-12	4.8900	5.1000	4.8900	5.1000	-12.069%	2	280	-96.078%
2026-05-11	5.9000	6.3000	5.8000	5.8000	+12.621%	18	280	-96.552%
2026-05-08	5.1500	5.1500	5.1500	5.1500	+3.000%	1	275	-96.117%
2026-05-07	5.6000	5.6000	5.0000	5.0000	-11.032%	14	275	-96.000%
2026-05-06	4.6600	5.6200	4.6600	5.6200	+40.500%	11	275	-96.441%
2026-05-04	4.0000	4.0000	4.0000	4.0000	+6.667%	1	279	-95.000%
2026-04-30	3.3500	3.7500	3.3500	3.7500	+35.870%	8	279	-94.667%
2026-04-29	2.7600	2.7600	2.7600	2.7600	-8.000%	10	278	-92.754%
2026-04-28	3.0000	3.0000	3.0000	3.0000	-10.448%	3	288	-93.333%
2026-04-27	2.9800	3.3500	2.9800	3.3500	+1.515%	3	291	-94.030%
2026-04-24	3.3000	3.3000	3.3000	3.3000	-11.765%	3	291	-93.939%
2026-04-23	3.7400	3.7400	3.7400	3.7400	-15.955%	1	294	-94.652%
2026-04-22	4.4500	4.4500	4.4500	4.4500	+7.229%	1	294	-95.506%
2026-04-21	4.7000	4.7000	4.1500	4.1500	-7.366%	5	289	-95.181%
2026-04-20	4.8000	4.8000	4.4800	4.4800	-8.008%	4	289	-95.536%
2026-04-17	4.9200	4.9200	4.7600	4.8700	-5.437%	6	287	-95.893%
2026-04-16	4.4500	5.5500	4.3800	5.1500	+23.798%	13	287	-96.117%
2026-04-15	3.2000	4.1600	3.2000	4.1600	+80.870%	12	283	-95.192%
2026-04-14	1.8300	2.3000	1.8300	2.3000	+53.333%	5	281	-91.304%
2026-04-13	1.4500	1.5000	1.4100	1.5000	+7.914%	15	277	-86.667%
2026-04-10	1.4300	1.4300	1.3800	1.3900	+0.725%	7	277	-85.612%
2026-04-09	1.2600	1.3800	1.2600	1.3800	-4.828%	8	271	-85.507%
2026-04-08	1.4400	1.4500	1.3600	1.4500	+5.839%	21	269	-86.207%
2026-04-07	1.2900	1.3700	1.2900	1.3700	-12.179%	6	249	-85.401%
2026-04-06	1.5600	1.5600	1.5600	1.5600	+13.869%	2	251	-87.179%
2026-04-02	1.4500	1.4500	1.3700	1.3700	-3.521%	6	257	-85.401%
2026-04-01	1.9600	1.9600	1.4200	1.4200	+9.231%	4	257	-85.915%
2026-03-31	1.3300	1.3700	1.2600	1.3000	-9.722%	12	257	-84.615%
2026-03-30	1.3000	1.4400	1.2700	1.4400	+0.699%	24	260	-86.111%
2026-03-27	1.4700	1.5200	1.4300	1.4300	-15.385%	17	265	-86.014%
2026-03-26	1.8800	1.8800	1.6900	1.6900	-19.524%	3	257	-88.166%
2026-03-25	2.1300	2.1300	2.1000	2.1000	+0.478%	9	258	-90.476%
2026-03-24	2.1200	2.1600	2.0900	2.0900	-6.278%	34	260	-90.431%
2026-03-23	2.1900	2.3100	2.1000	2.2300	-0.446%	20	264	-91.031%
2026-03-20	2.2700	2.2800	2.2400	2.2400	-7.438%	36	264	-91.071%
2026-03-19	2.2700	2.4400	2.1600	2.4200	-19.333%	92	283	-91.736%
2026-03-16	2.8900	3.1300	2.8900	3.0000	-15.493%	23	210	-93.333%
2026-03-13	3.5500	3.5500	3.5500	3.5500	-7.792%	2	210	-94.366%
2026-03-11	3.8500	3.8500	3.8500	3.8500	-2.036%	1	210	-94.805%
2026-03-10	3.7900	3.9300	3.7600	3.9300	+12.286%	10	210	-94.911%
2026-03-09	3.5000	3.5000	3.5000	3.5000	-12.281%	1	211	-94.286%
2026-03-06	3.6500	4.1700	3.6500	3.9900	+7.838%	20	222	-94.987%
2026-03-05	3.7000	3.7000	3.7000	3.7000	0.000%	1	213	-94.595%
2026-03-03	3.6900	3.7000	3.6900	3.7000	-1.070%	4	212	-94.595%
2026-03-02	3.7600	3.7600	3.7400	3.7400	-2.857%	2	215	-94.652%
2026-02-27	4.0800	4.0800	3.8500	3.8500	-24.510%	5	214	-94.805%
2026-02-26	5.5700	5.5700	4.9700	5.1000	+22.892%	8	214	-96.078%
2026-02-25	4.3300	4.4800	4.1500	4.1500	+6.959%	13	210	-95.181%
2026-02-24	4.0000	4.0400	3.8800	3.8800	+4.865%	10	210	-94.845%
2026-02-23	3.7000	3.7000	3.7000	3.7000	-5.128%	5	209	-94.595%
2026-02-20	4.2500	4.2500	3.9000	3.9000	-10.755%	2	214	-94.872%
2026-02-18	3.8100	4.3700	3.7200	4.3700	+0.691%	5	215	-95.423%
2026-02-17	4.4500	4.5500	3.5600	4.3400	+4.578%	63	215	-95.392%
2026-02-12	3.8900	4.1500	3.8900	4.1500	-7.778%	2	166	-95.181%
2026-02-11	4.8500	4.8500	4.5000	4.5000	-21.053%	3	165	-95.556%
2026-02-09	5.6000	5.7000	5.6000	5.7000	+28.378%	4	165	-96.491%
2026-02-06	4.5500	4.5500	4.4400	4.4400	+21.978%	3	165	-95.495%
2026-02-05	3.6400	3.6400	3.6400	3.6400	-32.090%	7	165	-94.505%
2026-02-02	5.3300	5.3600	5.3300	5.3600	-4.286%	11	170	-96.269%
2026-01-30	6.3200	6.3200	5.6000	5.6000	-26.797%	3	171	-96.429%
2026-01-28	7.6500	7.6500	7.6500	7.6500	-2.548%	1	172	-97.386%
2026-01-27	7.6000	7.8500	7.5000	7.8500	+7.534%	9	172	-97.452%
2026-01-26	8.8900	8.8900	7.3000	7.3000	-23.640%	4	163	-97.260%
2026-01-22	9.5600	9.5600	9.5600	9.5600	+5.055%	4	160	-97.908%
2026-01-21	8.5500	9.1000	8.5000	9.1000	-5.895%	6	160	-97.802%
2026-01-20	9.0500	9.6700	9.0500	9.6700	-18.465%	2	158	-97.932%
2026-01-16	10.9200	11.8600	10.9200	11.8600	-3.577%	8	153	-98.314%
2026-01-15	12.3000	12.3000	12.3000	12.3000	+15.276%	1	153	-98.374%
2026-01-14	10.8000	10.8000	10.6700	10.6700	-0.744%	2	154	-98.126%
2026-01-12	10.7500	10.7500	10.7500	10.7500	-14.411%	1	154	-98.140%
2026-01-06	12.6500	12.6500	12.5600	12.5600	+2.114%	3	153	-98.408%
2026-01-05	12.0500	12.3000	12.0500	12.3000	+29.474%	11	151	-98.374%
2025-12-31	9.5000	9.5000	9.5000	9.5000	-5.000%	20	151	-97.895%
2025-12-30	10.0000	10.0000	10.0000	10.0000	+4.167%	3	151	-98.000%
2025-12-29	9.6000	9.6000	9.6000	9.6000	+5.960%	2	151	-97.917%
2025-12-26	9.0600	9.0600	9.0600	9.0600	-15.009%	1	153	-97.792%
2025-12-24	10.6600	10.6600	10.6600	10.6600	-10.795%	1	153	-98.124%
2025-12-23	12.6500	12.6500	11.9500	11.9500	-14.643%	11	153	-98.326%
2025-12-22	12.3000	14.0000	12.2500	14.0000	+47.368%	11	142	-98.571%
2025-12-19	9.5000	9.5000	9.5000	9.5000	+9.827%	1	144	-97.895%
2025-12-18	8.6500	8.6500	8.6500	8.6500	+2.976%	1	144	-97.688%
2025-12-17	9.5500	9.7500	8.4000	8.4000	+0.239%	13	143	-97.619%
2025-12-15	8.3800	8.3800	8.3800	8.3800	-19.034%	1	146	-97.613%
2025-12-11	10.3500	10.3500	10.3500	10.3500	-5.823%	1	146	-98.068%
2025-12-09	11.4500	11.4500	10.9300	10.9900	-2.050%	3	145	-98.180%
2025-12-08	11.4000	11.4000	11.2200	11.2200	-2.009%	2	144	-98.217%
2025-12-05	11.9500	11.9500	10.6000	11.4500	0.000%	4	145	-98.253%
2025-12-04	9.0000	12.1700	9.0000	11.4500	+35.024%	19	145	-98.253%
2025-11-26	8.4800	8.4800	8.4800	8.4800	+10.417%	1	133	-97.642%
2025-11-25	7.6800	7.6800	7.6800	7.6800	-3.275%	1	133	-97.396%
2025-11-24	7.9400	7.9400	7.9400	7.9400	+15.072%	1	134	-97.481%
2025-11-21	6.9000	6.9000	6.9000	6.9000	-20.323%	1	134	-97.101%
2025-11-18	8.6400	8.7700	8.6400	8.6600	-0.345%	34	134	-97.691%
2025-11-17	8.6900	8.6900	8.6900	8.6900	-11.955%	9	154	-97.699%
2025-11-13	9.8700	9.8700	9.8700	9.8700	-8.948%	1	145	-97.974%
2025-11-12	12.5000	12.5000	10.8400	10.8400	-30.289%	2	146	-98.155%
2025-11-11	15.5500	15.5500	15.5500	15.5500	+15.185%	50	144	-98.714%
2025-11-10	13.5000	13.5000	13.5000	13.5000	+1.124%	1	122	-98.519%
2025-11-06	13.3500	13.3500	13.3500	13.3500	-16.406%	1	121	-98.502%
2025-11-05	15.9700	15.9700	15.9700	15.9700	-6.989%	1	122	-98.748%
2025-11-03	17.1700	17.1700	17.1700	17.1700	-5.866%	1	122	-98.835%
2025-10-29	18.0500	18.2400	18.0500	18.2400	-9.434%	2	122	-98.904%
2025-10-27	20.1400	20.1400	20.1400	20.1400	+5.445%	1	123	-99.007%
2025-10-24	17.6000	19.1000	17.6000	19.1000	+12.684%	2	123	-98.953%
2025-10-23	16.9500	16.9500	16.9500	16.9500	+48.684%	4	121	-98.820%
2025-10-22	11.4000	11.4000	11.4000	11.4000	-43.842%	1	121	-98.246%
2025-10-17	20.3000	20.3000	20.3000	20.3000	-12.500%	1	122	-99.015%
2025-10-16	23.2000	23.2000	23.2000	23.2000	-12.585%	1	123	-99.138%
2025-10-15	26.9000	26.9000	26.5400	26.5400	+17.956%	3	123	-99.246%
2025-10-13	21.0000	22.5000	21.0000	22.5000	+27.191%	5	125	-99.111%
2025-10-10	17.0500	17.7200	17.0000	17.6900	+2.491%	39	128	-98.869%
2025-10-09	17.6000	17.6900	17.2600	17.2600	-4.430%	4	123	-98.841%
2025-10-08	17.9000	18.0600	17.9000	18.0600	-0.276%	24	123	-98.893%
2025-10-07	19.0800	19.0800	14.5000	18.1100	+4.682%	15	119	-98.896%
2025-10-06	15.3200	17.3000	15.2500	17.3000	+10.614%	5	129	-98.844%
2025-10-03	13.1500	15.8000	13.1500	15.6400	+24.920%	51	133	-98.721%
2025-10-02	11.6000	12.7400	11.6000	12.5200	+32.487%	11	91	-98.403%
2025-10-01	9.3700	9.5900	9.3700	9.4500	+5.469%	11	89	-97.884%
2025-09-30	9.5000	9.5000	8.9600	8.9600	-4.681%	3	91	-97.768%
2025-09-29	10.8000	10.8000	9.4000	9.4000	-14.545%	8	91	-97.872%
2025-09-26	11.0000	11.0000	11.0000	11.0000	+3.286%	6	87	-98.182%
2025-09-25	10.7900	12.0500	10.6000	10.6500	0.000%	84	0	-98.122%

.dark-mode .q6Y5yV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6Y5yV{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120C27QBTS Nov 20 2026 27.00 Call (QBTS261120C00027000)option OPRA

QBTS20261120C27
QBTS Nov 20 2026 27.00 Call (QBTS261120C00027000)
option OPRA