Dark

QBTS20270115C26
QBTS Jan 15 2027 26.00 Call (QBTS270115C00026000)
option OPRA

EOD

Oct 1, 2026

0.7200-6.494%(-0.0500)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7900	0.7900	0.6000	0.7200	-6.494%	18	695	0.000%
2026-09-30	0.7700	0.8800	0.6800	0.7700	+10.000%	31	692	-6.494%
2026-09-29	0.7700	0.7700	0.7000	0.7000	-9.091%	11	690	+2.857%
2026-09-28	0.7700	0.7700	0.7700	0.7700	-19.792%	1	688	-6.494%
2026-09-25	1.0000	1.1000	0.9200	0.9600	-9.434%	52	688	-25.000%
2026-09-24	0.8600	1.0700	0.7900	1.0600	+10.417%	80	670	-32.075%
2026-09-23	1.2200	1.2200	0.8400	0.9600	-11.927%	54	670	-25.000%
2026-09-22	1.1200	1.1200	0.9600	1.0900	-6.034%	11	659	-33.945%
2026-09-21	1.0900	1.1900	1.0300	1.1600	+12.621%	16	656	-37.931%
2026-09-18	1.1300	1.1300	0.7900	1.0300	-11.966%	49	651	-30.097%
2026-09-17	0.9800	1.2500	0.9500	1.1700	+51.948%	51	655	-38.462%
2026-09-16	0.8800	0.9800	0.7100	0.7700	0.000%	45	648	-6.494%
2026-09-15	1.0000	1.0200	0.7700	0.7700	-30.631%	44	627	-6.494%
2026-09-14	0.9800	1.1100	0.9800	1.1100	+12.121%	37	633	-35.135%
2026-09-11	1.1200	1.1200	0.9900	0.9900	-8.333%	22	627	-27.273%
2026-09-10	1.1200	1.1200	1.0600	1.0800	-9.244%	23	625	-33.333%
2026-09-09	1.2500	1.3700	1.1600	1.1900	-17.931%	12	623	-39.496%
2026-09-08	1.4100	1.5700	1.3000	1.4500	+17.886%	29	618	-50.345%
2026-09-04	1.0000	1.2300	1.0000	1.2300	+16.038%	7	596	-41.463%
2026-09-03	1.0600	1.1700	1.0200	1.0600	+1.923%	27	596	-32.075%
2026-09-02	1.0400	1.0400	1.0400	1.0400	-11.864%	1	593	-30.769%
2026-09-01	1.0800	1.1800	1.0800	1.1800	-5.600%	7	593	-38.983%
2026-08-31	1.2400	1.3500	1.2400	1.2500	-3.846%	28	594	-42.400%
2026-08-28	1.4600	1.5000	1.3000	1.3000	-22.619%	18	584	-44.615%
2026-08-27	1.7800	1.8200	1.6800	1.6800	+3.067%	8	582	-57.143%
2026-08-26	1.7000	1.7000	1.5900	1.6300	-28.821%	3	582	-55.828%
2026-08-25	2.1100	2.3200	2.1100	2.2900	-14.552%	72	582	-68.559%
2026-08-21	2.7000	2.7100	2.6800	2.6800	+34.000%	255	620	-73.134%
2026-08-20	2.2000	2.2000	2.0000	2.0000	-11.111%	4	373	-64.000%
2026-08-19	2.4600	2.4600	2.2500	2.2500	-34.783%	5	372	-68.000%
2026-08-14	3.5000	3.5000	3.4000	3.4500	+3.604%	3	372	-79.130%
2026-08-13	3.3300	3.3300	3.3300	3.3300	+1.835%	1	373	-78.378%
2026-08-12	3.2700	3.2700	3.2700	3.2700	+2.508%	1	373	-77.982%
2026-08-11	3.1900	3.1900	3.1900	3.1900	-6.176%	1	373	-77.429%
2026-08-10	3.3000	3.4000	3.3000	3.4000	+3.030%	2	373	-78.824%
2026-08-07	3.1900	3.3700	3.1900	3.3000	-1.493%	4	372	-78.182%
2026-08-06	3.3500	3.3500	3.3500	3.3500	-18.689%	1	370	-78.507%
2026-08-05	4.1500	4.1500	4.1200	4.1200	-5.287%	2	370	-82.524%
2026-08-04	4.2500	4.3500	4.2500	4.3500	+22.535%	2	369	-83.448%
2026-08-03	3.5400	3.5500	3.5400	3.5500	+33.962%	3	368	-79.718%
2026-07-30	2.6300	2.6500	2.5900	2.6500	+17.257%	13	369	-72.830%
2026-07-29	2.1400	2.2600	2.1100	2.2600	-18.412%	34	356	-68.142%
2026-07-28	2.7500	2.8100	2.7500	2.7700	-10.645%	77	334	-74.007%
2026-07-27	3.1200	3.1500	2.9000	3.1000	+24.000%	115	291	-76.774%
2026-07-23	2.5000	2.5000	2.5000	2.5000	0.000%	18	202	-71.200%
2026-07-22	2.6200	2.6300	2.5000	2.5000	+4.167%	85	184	-71.200%
2026-07-20	2.6000	2.6000	2.4000	2.4000	+16.505%	6	146	-70.000%
2026-07-17	2.0600	2.0600	2.0600	2.0600	-17.600%	1	150	-65.049%
2026-07-16	2.5000	2.5000	2.5000	2.5000	-20.635%	5	151	-71.200%
2026-07-14	3.2900	3.2900	3.1500	3.1500	-3.963%	8	146	-77.143%
2026-07-13	3.2800	3.2800	3.2800	3.2800	-27.111%	1	141	-78.049%
2026-07-09	4.5000	4.5000	4.5000	4.5000	+6.383%	1	142	-84.000%
2026-07-08	4.1000	4.2300	4.0000	4.2300	-8.043%	4	142	-82.979%
2026-07-07	4.6000	4.6000	4.6000	4.6000	-13.208%	2	139	-84.348%
2026-07-06	5.2000	5.6000	5.2000	5.3000	-10.169%	4	138	-86.415%
2026-07-01	5.9000	5.9000	5.9000	5.9000	-6.349%	1	140	-87.797%
2026-06-30	6.3000	6.3000	6.3000	6.3000	-1.716%	2	141	-88.571%
2026-06-29	6.6000	6.6000	6.4100	6.4100	+14.875%	11	142	-88.768%
2026-06-26	5.4700	5.5800	5.4700	5.5800	-2.787%	3	153	-87.097%
2026-06-25	5.9000	5.9000	5.7400	5.7400	-3.529%	2	154	-87.456%
2026-06-24	6.5500	6.5500	5.9500	5.9500	-18.827%	9	154	-87.899%
2026-06-23	7.8000	8.5000	7.1500	7.3300	-2.267%	29	159	-90.177%
2026-06-22	7.0400	7.6500	6.6400	7.5000	+11.940%	9	148	-90.400%
2026-06-18	5.8000	6.7000	5.8000	6.7000	+2.603%	9	142	-89.254%
2026-06-17	6.5000	6.5300	6.3000	6.5300	-10.548%	4	142	-88.974%
2026-06-16	7.8000	7.8000	7.1000	7.3000	-14.319%	11	142	-90.137%
2026-06-15	8.4800	8.5200	7.9000	8.5200	+26.975%	35	158	-91.549%
2026-06-11	6.5000	6.8000	6.5000	6.7100	-3.453%	13	158	-89.270%
2026-06-10	6.9500	6.9500	6.9500	6.9500	+6.923%	10	159	-89.640%
2026-06-09	7.7500	7.7500	6.1000	6.5000	-21.403%	4	149	-88.923%
2026-06-08	8.0000	8.9000	7.9500	8.2700	+13.288%	29	148	-91.294%
2026-06-05	8.2000	8.2000	7.3000	7.3000	-25.813%	22	147	-90.137%
2026-06-04	9.7000	9.8400	9.1900	9.8400	-2.090%	8	138	-92.683%
2026-06-03	10.1400	10.4800	10.0500	10.0500	-11.454%	33	137	-92.836%
2026-06-02	11.3500	11.3500	11.3500	11.3500	-3.895%	2	109	-93.656%
2026-06-01	10.5000	11.8100	10.3700	11.8100	+6.301%	25	109	-93.903%
2026-05-29	9.9500	11.1100	9.9500	11.1100	-1.332%	16	107	-93.519%
2026-05-28	9.8400	11.2600	9.8400	11.2600	+20.299%	9	111	-93.606%
2026-05-27	9.9300	9.9300	8.3100	9.3600	-2.804%	14	107	-92.308%
2026-05-26	9.5900	10.0000	9.0000	9.6300	-7.404%	36	102	-92.523%
2026-05-22	9.1700	12.4200	9.1700	10.4000	+26.214%	255	85	-93.077%
2026-05-21	6.8000	8.2400	6.8000	8.2400	+108.608%	44	53	-91.262%
2026-05-20	3.9500	3.9500	3.9500	3.9500	+1.542%	2	53	-81.772%
2026-05-18	4.5000	4.5000	3.8900	3.8900	-27.017%	4	41	-81.491%
2026-05-13	5.5200	5.5200	4.8500	5.3300	-15.798%	12	41	-86.492%
2026-05-12	6.4500	6.4700	6.3300	6.3300	-14.919%	7	43	-88.626%
2026-05-11	7.6500	7.6500	6.8000	7.4400	+21.967%	22	43	-90.323%
2026-05-08	6.1000	6.1000	6.1000	6.1000	+5.172%	3	24	-88.197%
2026-05-07	5.8000	5.8000	5.8000	5.8000	-14.706%	1	21	-87.586%
2026-05-06	6.2000	6.9500	6.0100	6.8000	+29.524%	20	20	-89.412%
2026-05-04	5.2500	5.2500	5.2500	5.2500	+11.465%	1	5	-86.286%
2026-05-01	4.7100	4.7100	4.7100	4.7100	+12.143%	1	3	-84.713%
2026-04-30	4.2000	4.2000	4.2000	4.2000	+23.529%	1	3	-82.857%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-8.602%	1	2	-78.824%
2026-04-27	3.7200	3.7200	3.7200	3.7200	0.000%	1	1	-80.645%

.dark-mode .HycNbT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HycNbT{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C26QBTS Jan 15 2027 26.00 Call (QBTS270115C00026000)option OPRA

QBTS20270115C26
QBTS Jan 15 2027 26.00 Call (QBTS270115C00026000)
option OPRA