Dark

QBTS20270115C18
QBTS Jan 15 2027 18.00 Call (QBTS270115C00018000)
option OPRA

EOD

Oct 1, 2026

2.08-6.726%(-0.15)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1900	2.2400	2.0800	2.0800	-6.726%	46	898	0.000%
2026-09-30	2.5500	2.5500	2.2300	2.2300	+5.687%	47	857	-6.726%
2026-09-29	2.3600	2.3600	2.1100	2.1100	-10.593%	9	901	-1.422%
2026-09-28	2.7000	2.8000	2.3600	2.3600	-15.108%	59	901	-11.864%
2026-09-25	2.7900	3.0500	2.7000	2.7800	-2.456%	92	850	-25.180%
2026-09-24	2.3500	2.8500	2.3000	2.8500	+9.615%	109	852	-27.018%
2026-09-23	3.2200	3.2200	2.6000	2.6000	-9.091%	236	900	-20.000%
2026-09-22	2.6000	2.8600	2.6000	2.8600	-4.667%	169	826	-27.273%
2026-09-21	2.9100	3.1000	2.9100	3.0000	+9.890%	230	903	-30.667%
2026-09-18	3.0500	3.0500	2.4400	2.7300	-11.935%	41	706	-23.810%
2026-09-17	2.6900	3.2500	2.6900	3.1000	+29.167%	78	679	-32.903%
2026-09-16	2.4000	2.4000	2.4000	2.4000	+2.564%	2	626	-13.333%
2026-09-15	2.4000	2.4100	2.3400	2.3400	-14.599%	4	624	-11.111%
2026-09-14	2.6700	2.8700	2.6700	2.7400	+0.366%	7	621	-24.088%
2026-09-11	2.7300	2.7300	2.7300	2.7300	+0.738%	2	621	-23.810%
2026-09-10	2.5900	2.8000	2.5900	2.7100	-15.313%	16	619	-23.247%
2026-09-09	3.3000	3.3000	2.8200	3.2000	-3.030%	34	625	-35.000%
2026-09-08	3.5500	3.7500	3.2500	3.3000	+25.475%	282	599	-36.970%
2026-09-04	2.8900	2.8900	2.6300	2.6300	-2.593%	11	406	-20.913%
2026-09-03	2.6600	2.8200	2.6600	2.7000	+4.247%	19	406	-22.963%
2026-09-02	2.6000	2.6900	2.5900	2.5900	-4.428%	18	389	-19.691%
2026-09-01	2.7500	2.7900	2.6500	2.7100	-13.141%	130	386	-23.247%
2026-08-31	3.1200	3.1200	3.1200	3.1200	+4.000%	5	334	-33.333%
2026-08-28	3.6000	3.6000	2.9300	3.0000	-24.051%	26	331	-30.667%
2026-08-27	3.9500	3.9500	3.9500	3.9500	+12.857%	4	313	-47.342%
2026-08-26	4.0000	4.2300	3.5000	3.5000	-21.348%	77	313	-40.571%
2026-08-25	4.3600	4.4500	4.3500	4.4500	-1.111%	7	289	-53.258%
2026-08-24	4.5000	4.5000	4.5000	4.5000	-0.222%	10	287	-53.778%
2026-08-20	4.5100	4.5100	4.5100	4.5100	-8.889%	1	297	-53.880%
2026-08-19	4.9500	4.9500	4.8700	4.9500	-14.655%	142	297	-57.980%
2026-08-17	5.8000	5.8000	5.8000	5.8000	-8.228%	1	271	-64.138%
2026-08-14	6.3200	6.3200	6.3200	6.3200	+4.463%	11	272	-67.089%
2026-08-13	6.3200	6.3200	6.0500	6.0500	+9.403%	6	271	-65.620%
2026-08-11	5.5300	5.5300	5.5300	5.5300	-4.159%	1	272	-62.387%
2026-08-10	6.1800	6.1800	5.7700	5.7700	-4.942%	17	271	-63.951%
2026-08-07	6.0000	6.1200	6.0000	6.0700	+5.565%	5	282	-65.733%
2026-08-06	6.0000	6.2500	5.7500	5.7500	-15.441%	10	281	-63.826%
2026-08-05	7.1500	7.4000	6.8000	6.8000	-5.817%	21	279	-69.412%
2026-08-04	6.4200	7.2300	6.4200	7.2200	+18.361%	81	277	-71.191%
2026-08-03	5.1900	6.1000	5.1900	6.1000	+24.236%	30	320	-65.902%
2026-07-31	4.9800	5.2500	4.7400	4.9100	+2.292%	26	305	-57.637%
2026-07-30	4.5500	4.8000	4.5100	4.8000	+27.321%	13	283	-56.667%
2026-07-29	4.0000	4.5000	3.7700	3.7700	-21.458%	79	273	-44.828%
2026-07-28	4.6400	4.8500	4.2500	4.8000	-12.727%	39	216	-56.667%
2026-07-27	5.2500	5.8000	5.2500	5.5000	+39.241%	49	200	-62.182%
2026-07-24	4.1400	4.1400	3.9500	3.9500	-13.187%	53	237	-47.342%
2026-07-23	4.5500	4.7000	4.5500	4.5500	0.000%	40	270	-54.286%
2026-07-22	4.6500	4.8000	4.4500	4.5500	-5.208%	57	265	-54.286%
2026-07-21	4.3500	4.8000	4.3500	4.8000	+11.628%	16	220	-56.667%
2026-07-20	4.3200	4.3200	4.2100	4.3000	-0.693%	3	218	-51.628%
2026-07-17	3.7800	4.4200	3.7800	4.3300	-15.098%	21	217	-51.963%
2026-07-15	6.0300	6.0300	5.1000	5.1000	-9.574%	3	223	-59.216%
2026-07-13	5.6800	5.6800	5.4500	5.6400	-14.416%	6	222	-63.121%
2026-07-10	7.1200	7.1200	6.5900	6.5900	-5.857%	3	216	-68.437%
2026-07-09	7.1000	7.1000	7.0000	7.0000	-1.130%	5	215	-70.286%
2026-07-08	7.0800	7.0800	7.0800	7.0800	-9.231%	1	217	-70.621%
2026-07-07	7.8000	7.8000	7.8000	7.8000	-12.063%	1	217	-73.333%
2026-07-02	9.4700	9.4700	8.8700	8.8700	-6.828%	2	218	-76.550%
2026-06-30	9.5300	9.5300	9.5200	9.5200	-0.522%	2	218	-78.151%
2026-06-29	9.3800	9.6500	9.3800	9.5700	+23.166%	3	217	-78.265%
2026-06-26	7.7700	7.7700	7.7700	7.7700	-9.546%	2	216	-73.230%
2026-06-25	8.7600	8.7600	8.5900	8.5900	-3.807%	2	218	-75.786%
2026-06-24	8.9300	8.9300	8.9300	8.9300	-16.930%	1	217	-76.708%
2026-06-23	10.7500	10.7500	10.7500	10.7500	+16.468%	1	218	-80.651%
2026-06-18	9.2500	9.2500	9.2300	9.2300	-12.925%	2	217	-77.465%
2026-06-16	10.6000	10.6000	10.6000	10.6000	+9.053%	1	217	-80.377%
2026-06-09	10.4800	10.4800	8.7500	9.7200	-1.818%	8	217	-78.601%
2026-06-05	11.6500	11.6500	9.9000	9.9000	-27.313%	59	220	-78.990%
2026-06-04	13.5500	13.6200	13.5500	13.6200	-7.347%	7	178	-84.728%
2026-06-03	14.7000	14.7000	14.7000	14.7000	-0.676%	10	174	-85.850%
2026-06-02	16.1900	16.1900	14.8000	14.8000	-5.128%	9	175	-85.946%
2026-06-01	13.7000	15.6000	13.7000	15.6000	+2.497%	17	174	-86.667%
2026-05-28	14.9900	15.2200	14.9900	15.2200	+15.741%	31	174	-86.334%
2026-05-27	12.5700	13.1500	11.5000	13.1500	+4.365%	7	144	-84.183%
2026-05-26	12.6000	12.6000	12.6000	12.6000	-10.320%	10	146	-83.492%
2026-05-22	13.0100	16.5000	13.0000	14.0500	+26.577%	143	136	-85.196%
2026-05-21	10.0000	11.1500	10.0000	11.1000	+72.360%	125	211	-81.261%
2026-05-20	6.4200	6.4400	6.3800	6.4400	+15.000%	5	211	-67.702%
2026-05-19	6.2500	6.2500	5.5000	5.6000	-9.677%	24	223	-62.857%
2026-05-18	6.4500	6.5200	5.8500	6.2000	-18.421%	118	223	-66.452%
2026-05-15	7.3000	7.6000	7.3000	7.6000	-12.644%	24	223	-72.632%
2026-05-14	7.7200	8.7000	7.7200	8.7000	+7.407%	10	179	-76.092%
2026-05-13	8.1000	8.1000	8.1000	8.1000	-7.534%	1	181	-74.321%
2026-05-12	9.3600	10.0000	8.7600	8.7600	-13.267%	173	181	-76.256%
2026-05-11	10.2300	10.2300	10.1000	10.1000	+13.483%	2	181	-79.406%
2026-05-08	8.9000	8.9000	8.9000	8.9000	+2.890%	10	66	-76.629%
2026-05-07	9.6900	9.6900	8.6500	8.6500	-1.705%	29	66	-75.954%
2026-05-06	9.2000	9.5000	8.8000	8.8000	+19.728%	27	77	-76.364%
2026-05-05	7.3500	7.3500	7.3500	7.3500	-7.431%	3	70	-71.701%
2026-05-04	7.9400	7.9400	7.9400	7.9400	+7.008%	10	73	-73.804%
2026-05-01	7.0500	7.5000	7.0500	7.4200	+5.548%	15	54	-71.968%
2026-04-30	6.6000	7.0300	6.6000	7.0300	+30.427%	31	54	-70.413%
2026-04-29	5.7000	5.7000	5.3500	5.3900	-7.069%	13	35	-61.410%
2026-04-28	5.6000	5.9500	5.6000	5.8000	-7.937%	6	25	-64.138%
2026-04-27	6.1000	6.3900	5.9000	6.3000	0.000%	25	23	-66.984%

.dark-mode .sYJvPy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sYJvPy{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C18QBTS Jan 15 2027 18.00 Call (QBTS270115C00018000)option OPRA

QBTS20270115C18
QBTS Jan 15 2027 18.00 Call (QBTS270115C00018000)
option OPRA