Dark

QBTS20270115C24
QBTS Jan 15 2027 24.00 Call (QBTS270115C00024000)
option OPRA

EOD

Oct 1, 2026

0.8600-14.000%(-0.1400)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9200	0.9400	0.8600	0.8600	-14.000%	97	1,113	0.000%
2026-09-30	1.0700	1.0900	0.9200	1.0000	+9.890%	15	1,087	-14.000%
2026-09-29	0.9400	0.9400	0.9100	0.9100	-19.469%	2	1,078	-5.495%
2026-09-28	1.2000	1.2200	1.0500	1.1300	-7.377%	36	1,078	-23.894%
2026-09-25	1.2500	1.2900	1.2200	1.2200	-6.870%	38	1,067	-29.508%
2026-09-24	1.0100	1.3100	1.0100	1.3100	+10.084%	58	1,030	-34.351%
2026-09-23	1.2800	1.2800	1.1900	1.1900	-7.752%	3	1,023	-27.731%
2026-09-22	1.2700	1.2900	1.2200	1.2900	-11.034%	41	1,023	-33.333%
2026-09-21	1.4500	1.4500	1.4400	1.4500	+26.087%	25	1,000	-40.690%
2026-09-18	1.1000	1.1500	1.1000	1.1500	-32.749%	9	978	-25.217%
2026-09-17	1.2300	1.7100	1.2300	1.7100	+52.679%	5	969	-49.708%
2026-09-16	1.0700	1.1200	1.0500	1.1200	+3.704%	16	967	-23.214%
2026-09-15	1.2700	1.2700	1.0700	1.0800	-15.625%	237	957	-20.370%
2026-09-14	1.3500	1.3800	1.2500	1.2800	+2.400%	13	803	-32.813%
2026-09-11	1.2500	1.2500	1.2500	1.2500	-7.407%	3	793	-31.200%
2026-09-10	1.3800	1.3800	1.2500	1.3500	-6.250%	10	791	-36.296%
2026-09-09	1.5800	1.5800	1.4000	1.4400	-7.692%	28	798	-40.278%
2026-09-08	1.6100	1.9000	1.5600	1.5600	+18.182%	33	792	-44.872%
2026-09-04	1.2800	1.3200	1.2800	1.3200	-0.752%	3	768	-34.848%
2026-09-03	1.4200	1.4200	1.3000	1.3300	-0.746%	378	768	-35.338%
2026-09-01	1.3800	1.4300	1.3400	1.3400	-18.293%	10	731	-35.821%
2026-08-31	1.6200	1.6500	1.6200	1.6400	+3.797%	5	730	-47.561%
2026-08-28	1.7000	1.7000	1.5500	1.5800	-21.000%	13	729	-45.570%
2026-08-27	2.0600	2.1900	2.0000	2.0000	+4.712%	8	724	-57.000%
2026-08-26	2.3000	2.3900	1.9100	1.9100	-30.545%	29	720	-54.974%
2026-08-25	2.5300	2.7500	2.4600	2.7500	+10.000%	6	716	-68.727%
2026-08-24	2.8700	2.8700	2.5000	2.5000	-23.077%	10	717	-65.600%
2026-08-21	3.0000	3.2500	3.0000	3.2500	+35.417%	88	714	-73.538%
2026-08-20	2.5500	2.5500	2.3800	2.4000	-5.882%	10	678	-64.167%
2026-08-19	2.7200	2.8100	2.5500	2.5500	-10.211%	8	675	-66.275%
2026-08-18	3.6000	3.6000	2.8400	2.8400	-22.404%	12	676	-69.718%
2026-08-17	3.6600	3.6600	3.6600	3.6600	+2.521%	2	674	-76.503%
2026-08-12	3.5700	3.5700	3.5700	3.5700	0.000%	1	672	-75.910%
2026-08-10	3.9000	4.1000	3.5700	3.5700	-8.462%	13	672	-75.910%
2026-08-07	3.9000	3.9000	3.9000	3.9000	-17.895%	1	668	-77.949%
2026-08-05	4.8500	4.9300	4.7500	4.7500	-4.040%	7	668	-81.895%
2026-08-04	4.6000	4.9500	4.3500	4.9500	+23.750%	21	663	-82.626%
2026-08-03	3.3000	4.0500	3.3000	4.0000	+20.120%	122	650	-78.500%
2026-07-31	3.1900	3.3300	3.1900	3.3300	+13.265%	15	626	-74.174%
2026-07-30	2.9700	2.9700	2.9400	2.9400	+20.000%	13	626	-70.748%
2026-07-29	2.4100	2.4700	2.4100	2.4500	-19.142%	29	615	-64.898%
2026-07-28	3.2000	3.2000	3.0000	3.0300	-20.263%	108	609	-71.617%
2026-07-27	3.3600	3.8000	3.3600	3.8000	+53.226%	26	533	-77.368%
2026-07-24	2.4800	2.4800	2.4800	2.4800	-15.646%	1	508	-65.323%
2026-07-22	2.9700	2.9900	2.8800	2.9400	-5.466%	100	508	-70.748%
2026-07-21	3.1400	3.1400	3.1100	3.1100	+12.274%	3	434	-72.347%
2026-07-20	2.8300	2.8800	2.7700	2.7700	+0.362%	7	435	-68.953%
2026-07-17	2.5300	2.7600	2.4800	2.7600	-17.365%	4	434	-68.841%
2026-07-15	3.4200	3.4200	3.2000	3.3400	-10.933%	3	431	-74.251%
2026-07-14	5.0000	5.0000	3.7500	3.7500	+8.696%	10	429	-77.067%
2026-07-13	3.7500	3.7500	3.4500	3.4500	-22.122%	5	427	-75.072%
2026-07-10	4.4700	4.4700	4.4100	4.4300	-13.137%	6	427	-80.587%
2026-07-09	5.1000	5.1500	5.1000	5.1000	+1.392%	19	427	-83.137%
2026-07-08	5.0300	5.0300	5.0300	5.0300	-4.190%	1	422	-82.903%
2026-07-07	5.2500	5.2500	5.2500	5.2500	-18.478%	3	421	-83.619%
2026-07-06	6.8000	6.8000	6.4400	6.4400	+7.333%	3	424	-86.646%
2026-07-02	7.2500	7.2500	6.0000	6.0000	-14.894%	2	421	-85.667%
2026-07-01	6.6500	7.4500	6.5500	7.0500	-1.674%	8	421	-87.801%
2026-06-30	7.1500	7.2100	6.8500	7.1700	+18.905%	10	421	-88.006%
2026-06-26	6.0300	6.0300	6.0300	6.0300	-7.939%	2	421	-85.738%
2026-06-25	6.6100	6.8000	6.4700	6.5500	-6.429%	54	419	-86.870%
2026-06-24	6.7500	7.0000	6.6500	7.0000	-18.224%	6	431	-87.714%
2026-06-23	8.9800	8.9800	8.1500	8.5600	+14.899%	59	429	-89.953%
2026-06-22	7.5000	8.0000	7.3800	7.4500	-0.667%	28	422	-88.456%
2026-06-18	6.8700	7.5000	6.8700	7.5000	0.000%	116	391	-88.533%
2026-06-17	7.5000	7.5000	7.5000	7.5000	-3.846%	4	391	-88.533%
2026-06-16	8.4500	8.4500	7.7500	7.8000	-12.849%	42	391	-88.974%
2026-06-15	9.2400	9.2400	8.9500	8.9500	+19.333%	4	376	-90.391%
2026-06-12	6.9600	7.5000	6.9600	7.5000	-1.316%	4	376	-88.533%
2026-06-11	6.6200	7.6000	6.6200	7.6000	-0.131%	33	376	-88.684%
2026-06-10	7.9800	7.9800	7.6100	7.6100	+5.110%	19	348	-88.699%
2026-06-09	6.6800	7.7500	6.6800	7.2400	-16.877%	5	344	-88.122%
2026-06-08	8.8500	9.1600	8.7100	8.7100	+13.117%	10	344	-90.126%
2026-06-05	8.8400	9.1000	7.5000	7.7000	-26.667%	53	346	-88.831%
2026-06-04	10.0000	10.7500	10.0000	10.5000	-2.326%	10	347	-91.810%
2026-06-03	10.7500	10.7500	10.7500	10.7500	-9.740%	4	346	-92.000%
2026-06-02	13.5000	13.5000	11.8600	11.9100	-8.314%	497	346	-92.779%
2026-06-01	10.0000	12.9900	10.0000	12.9900	+6.475%	38	290	-93.380%
2026-05-29	10.8000	12.2000	10.8000	12.2000	+0.743%	18	304	-92.951%
2026-05-28	10.6000	12.1500	10.6000	12.1100	+15.114%	44	304	-92.898%
2026-05-27	10.5200	10.5200	10.5200	10.5200	+2.634%	1	310	-91.825%
2026-05-26	10.0100	10.5000	10.0100	10.2500	-5.530%	5	309	-91.610%
2026-05-22	10.2900	12.6100	9.4500	10.8500	+21.910%	27	309	-92.074%
2026-05-21	7.6000	8.9000	7.5000	8.9000	+100.000%	192	317	-90.337%
2026-05-20	4.2400	4.4500	4.1800	4.4500	+13.811%	8	317	-80.674%
2026-05-19	4.2000	4.2000	3.8500	3.9100	-11.738%	39	377	-78.005%
2026-05-18	5.1000	5.1000	4.4300	4.4300	-18.566%	11	377	-80.587%
2026-05-15	5.4800	5.4800	5.4400	5.4400	-16.049%	102	377	-84.191%
2026-05-14	6.0700	6.4800	6.0700	6.4800	+11.724%	7	298	-86.728%
2026-05-13	6.2200	6.2200	5.8000	5.8000	-15.328%	8	303	-85.172%
2026-05-12	6.9200	7.4500	6.6500	6.8500	-8.667%	27	303	-87.445%
2026-05-11	8.0500	8.1800	7.4500	7.5000	+14.504%	268	303	-88.533%
2026-05-08	6.5500	6.5500	6.5500	6.5500	-2.239%	10	44	-86.870%
2026-05-07	7.4000	7.4000	6.7000	6.7000	-11.141%	23	39	-87.164%
2026-05-06	7.1300	7.6400	7.0500	7.5400	+31.130%	10	24	-88.594%
2026-05-05	5.6000	5.7500	5.6000	5.7500	-0.347%	12	18	-85.043%
2026-05-04	6.0300	6.5500	5.7700	5.7700	+7.850%	22	17	-85.095%
2026-05-01	5.3500	5.3500	5.3500	5.3500	0.000%	1	0	-83.925%

.dark-mode .v2Kq49{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v2Kq49{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C24QBTS Jan 15 2027 24.00 Call (QBTS270115C00024000)option OPRA

QBTS20270115C24
QBTS Jan 15 2027 24.00 Call (QBTS270115C00024000)
option OPRA