Dark

QBTS20270115C21
QBTS Jan 15 2027 21.00 Call (QBTS270115C00021000)
option OPRA

EOD

Oct 1, 2026

1.33-6.993%(-0.10)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3800	1.4100	1.3100	1.3300	-6.993%	160	1,846	0.000%
2026-09-30	1.5700	1.5700	1.4300	1.4300	+3.623%	295	1,816	-6.993%
2026-09-29	1.4100	1.4100	1.3800	1.3800	-16.867%	12	1,532	-3.623%
2026-09-28	1.7400	1.7400	1.6600	1.6600	-14.872%	3	1,532	-19.880%
2026-09-25	1.8000	1.9500	1.8000	1.9500	+3.723%	24	1,531	-31.795%
2026-09-24	1.5600	1.9100	1.5100	1.8800	+13.939%	58	1,519	-29.255%
2026-09-23	2.3600	2.3600	1.6500	1.6500	-11.765%	48	1,481	-19.394%
2026-09-22	1.9500	1.9500	1.7900	1.8700	-7.882%	3	1,470	-28.877%
2026-09-21	1.9600	2.0700	1.9200	2.0300	+25.309%	318	1,467	-34.483%
2026-09-18	2.0100	2.0100	1.6200	1.6200	-24.651%	13	1,244	-17.901%
2026-09-17	1.9000	2.1500	1.9000	2.1500	+52.482%	32	1,234	-38.140%
2026-09-16	1.5500	1.5500	1.4100	1.4100	-11.321%	15	1,206	-5.674%
2026-09-15	1.6500	1.6500	1.5900	1.5900	-12.637%	8	1,219	-16.352%
2026-09-14	1.6900	1.9800	1.6900	1.8200	-1.087%	60	1,220	-26.923%
2026-09-11	1.8900	1.8900	1.8400	1.8400	+0.546%	7	1,211	-27.717%
2026-09-10	1.8800	1.9000	1.7500	1.8300	-17.195%	39	1,211	-27.322%
2026-09-09	2.1900	2.2100	1.9500	2.2100	-5.556%	692	1,179	-39.819%
2026-09-08	2.3700	2.6000	2.1100	2.3400	+31.461%	112	691	-43.162%
2026-09-04	1.7800	1.7800	1.7800	1.7800	-6.316%	1	613	-25.281%
2026-09-03	1.9600	1.9900	1.9000	1.9000	+1.604%	10	613	-30.000%
2026-09-02	1.8500	1.8700	1.8400	1.8700	+1.081%	4	610	-28.877%
2026-09-01	1.9100	1.9400	1.8500	1.8500	-17.778%	15	612	-28.108%
2026-08-31	2.2600	2.2600	2.2500	2.2500	+5.634%	5	605	-40.889%
2026-08-28	2.2500	2.2500	2.0700	2.1300	-22.545%	27	604	-37.559%
2026-08-27	2.6500	2.9500	2.6500	2.7500	+3.383%	9	585	-51.636%
2026-08-26	3.1500	3.1500	2.6600	2.6600	-24.000%	8	577	-50.000%
2026-08-25	3.2500	3.5000	3.2000	3.5000	+6.061%	3	575	-62.000%
2026-08-24	3.3500	3.5500	3.3000	3.3000	-19.512%	19	573	-59.697%
2026-08-21	4.0000	4.2000	4.0000	4.1000	+28.125%	5	588	-67.561%
2026-08-20	3.5500	3.5500	3.1500	3.2000	-11.111%	5	585	-58.438%
2026-08-19	3.8000	3.8000	3.5800	3.6000	-2.174%	27	584	-63.056%
2026-08-18	4.1500	4.1700	3.6800	3.6800	-19.121%	34	579	-63.859%
2026-08-17	4.6500	5.0000	4.5500	4.5500	-12.500%	194	556	-70.769%
2026-08-14	4.9500	5.2000	4.9500	5.2000	+7.216%	3	512	-74.423%
2026-08-13	4.8800	4.8800	4.8500	4.8500	+3.854%	2	510	-72.577%
2026-08-12	4.5500	4.7000	4.5500	4.6700	+3.778%	44	509	-71.520%
2026-08-11	4.5000	4.5000	4.5000	4.5000	0.000%	4	509	-70.444%
2026-08-10	4.9200	4.9200	4.5000	4.5000	-2.174%	4	507	-70.444%
2026-08-06	4.0200	4.8400	4.0200	4.6000	-21.368%	24	503	-71.087%
2026-08-05	5.8000	5.8500	5.8000	5.8500	-0.341%	23	493	-77.265%
2026-08-04	5.4800	6.2000	5.2500	5.8700	+19.067%	133	490	-77.342%
2026-08-03	4.4500	4.9500	4.4500	4.9300	+25.127%	29	421	-73.022%
2026-07-31	4.1500	4.1500	3.9400	3.9400	+7.945%	8	397	-66.244%
2026-07-30	3.6900	3.7000	3.5700	3.6500	+12.654%	91	395	-63.562%
2026-07-29	3.1500	3.2400	3.0500	3.2400	-31.501%	14	328	-58.951%
2026-07-27	4.0500	4.7300	4.0500	4.7300	+49.211%	13	329	-71.882%
2026-07-24	3.1700	3.1700	3.1700	3.1700	-11.944%	2	327	-58.044%
2026-07-21	3.4500	3.6000	3.4500	3.6000	+14.286%	10	327	-63.056%
2026-07-17	2.9800	3.2000	2.9300	3.1500	-3.077%	6	322	-57.778%
2026-07-16	3.7600	3.7600	3.2500	3.2500	-16.667%	14	324	-59.077%
2026-07-15	4.2700	4.2700	3.9000	3.9000	-11.964%	2	323	-65.897%
2026-07-13	4.5000	4.5000	4.4300	4.4300	-17.196%	7	324	-69.977%
2026-07-10	5.8000	5.8000	5.2000	5.3500	-13.710%	8	325	-75.140%
2026-07-09	6.0000	6.2000	5.8200	6.2000	0.000%	8	321	-78.548%
2026-07-07	6.3700	6.6500	5.8600	6.2000	-12.676%	31	316	-78.548%
2026-07-06	7.7500	7.8500	7.1000	7.1000	-5.333%	27	300	-81.268%
2026-07-02	8.3900	8.5000	7.5000	7.5000	-7.063%	21	282	-82.267%
2026-07-01	8.4000	8.4900	8.0000	8.0700	+0.875%	22	282	-83.519%
2026-06-30	8.5000	8.5000	8.0000	8.0000	+4.302%	12	288	-83.375%
2026-06-29	7.6700	7.6700	7.6700	7.6700	+2.677%	10	282	-82.660%
2026-06-25	7.4600	7.4700	7.4600	7.4700	-3.113%	16	282	-82.195%
2026-06-24	8.1500	8.1500	7.6000	7.7100	-16.377%	24	292	-82.750%
2026-06-23	9.2200	9.2200	9.2200	9.2200	+3.596%	1	281	-85.575%
2026-06-22	9.1500	9.1500	8.9000	8.9000	+14.103%	16	280	-85.056%
2026-06-18	7.8000	7.8000	7.8000	7.8000	-6.363%	1	250	-82.949%
2026-06-17	8.4300	8.4500	8.0100	8.3300	-4.253%	147	250	-84.034%
2026-06-16	9.6700	9.6800	8.7000	8.7000	-14.538%	355	250	-84.713%
2026-06-15	10.4700	10.4700	10.1800	10.1800	+23.844%	13	212	-86.935%
2026-06-12	8.5200	8.5200	8.2200	8.2200	-5.626%	5	212	-83.820%
2026-06-11	8.5000	8.7100	8.5000	8.7100	+2.230%	41	212	-84.730%
2026-06-10	8.9400	9.1500	8.5200	8.5200	+2.404%	4	210	-84.390%
2026-06-09	8.0500	8.4700	8.0500	8.3200	-17.624%	9	210	-84.014%
2026-06-08	9.6000	10.1800	9.6000	10.1000	+6.316%	8	210	-86.832%
2026-06-05	9.5000	9.5000	9.5000	9.5000	-20.833%	1	210	-86.000%
2026-06-04	11.3200	12.0000	11.2800	12.0000	-7.621%	106	209	-88.917%
2026-06-03	12.9900	12.9900	12.9900	12.9900	-5.527%	2	298	-89.761%
2026-06-01	12.1400	13.7800	12.1400	13.7500	+2.996%	10	300	-90.327%
2026-05-29	12.0500	13.3500	12.0500	13.3500	-0.891%	11	300	-90.037%
2026-05-28	13.4700	13.4700	13.4700	13.4700	+23.805%	6	307	-90.126%
2026-05-27	10.8800	10.9200	10.8800	10.8800	-2.857%	6	301	-87.776%
2026-05-26	11.2000	11.2000	11.0500	11.2000	-13.514%	28	300	-88.125%
2026-05-22	11.8000	15.0600	11.5800	12.9500	+29.500%	656	313	-89.730%
2026-05-21	8.0500	10.0000	8.0500	10.0000	+82.149%	139	334	-86.700%
2026-05-20	5.0000	5.4900	5.0000	5.4900	+20.659%	6	334	-75.774%
2026-05-19	4.9500	4.9500	4.5500	4.5500	-10.433%	41	375	-70.769%
2026-05-18	5.5000	5.5000	4.9500	5.0800	-19.747%	3	375	-73.819%
2026-05-15	6.5000	6.5400	6.2500	6.3300	-13.878%	132	375	-78.989%
2026-05-14	6.5000	7.3500	6.5000	7.3500	+5.000%	8	251	-81.905%
2026-05-13	6.6000	7.0000	6.4500	7.0000	-3.448%	7	231	-81.000%
2026-05-12	7.6000	7.6000	7.0500	7.2500	-4.227%	26	231	-81.655%
2026-05-08	7.6000	7.9500	7.0200	7.5700	-8.242%	29	231	-82.431%
2026-05-07	8.2500	8.2500	8.2500	8.2500	-4.624%	5	204	-83.879%
2026-05-06	7.6000	8.6500	7.3800	8.6500	+23.044%	19	199	-84.624%
2026-05-05	6.9500	7.0300	6.3900	7.0300	+6.515%	13	189	-81.081%
2026-05-04	6.4300	7.0500	6.4300	6.6000	+6.796%	19	177	-79.848%
2026-05-01	6.2000	6.5500	6.1000	6.1800	+5.641%	6	159	-78.479%
2026-04-30	5.3900	5.8500	5.3900	5.8500	+24.468%	5	159	-77.265%
2026-04-28	4.7000	4.7000	4.7000	4.7000	-12.150%	1	159	-71.702%
2026-04-27	5.3000	5.4000	4.9000	5.3500	0.000%	158	158	-75.140%

.dark-mode .qqX0g9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqX0g9{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C21QBTS Jan 15 2027 21.00 Call (QBTS270115C00021000)option OPRA

QBTS20270115C21
QBTS Jan 15 2027 21.00 Call (QBTS270115C00021000)
option OPRA