Dark

QBTS20270115C28
QBTS Jan 15 2027 28.00 Call (QBTS270115C00028000)
option OPRA

EOD

Oct 1, 2026

0.6300+12.500%(+0.0700)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5900	0.6300	0.5700	0.6300	+12.500%	18	571	0.000%
2026-09-30	0.5900	0.6600	0.5300	0.5600	+5.660%	20	572	+12.500%
2026-09-29	0.6800	0.6800	0.4600	0.5300	-13.115%	10	562	+18.868%
2026-09-28	0.7300	0.7300	0.6100	0.6100	-26.506%	21	565	+3.279%
2026-09-25	0.7300	0.8500	0.7100	0.8300	-3.488%	37	570	-24.096%
2026-09-24	0.6900	0.8600	0.5800	0.8600	+24.638%	19	560	-26.744%
2026-09-23	0.8800	0.9000	0.6600	0.6900	-19.767%	28	559	-8.696%
2026-09-22	0.8000	0.8800	0.7200	0.8600	-5.495%	10	564	-26.744%
2026-09-21	0.9600	1.1000	0.8400	0.9100	+24.658%	13	565	-30.769%
2026-09-18	0.9100	0.9100	0.6600	0.7300	-22.340%	17	560	-13.699%
2026-09-17	0.8100	1.0600	0.8100	0.9400	+32.394%	44	563	-32.979%
2026-09-16	0.7200	0.7600	0.6300	0.7100	+9.231%	39	554	-11.268%
2026-09-15	0.7200	0.7500	0.6500	0.6500	-23.529%	12	560	-3.077%
2026-09-14	0.7700	0.8500	0.7600	0.8500	-1.163%	20	559	-25.882%
2026-09-11	0.9000	0.9100	0.8200	0.8600	+7.500%	16	575	-26.744%
2026-09-10	0.8600	0.8800	0.7900	0.8000	-28.571%	16	573	-21.250%
2026-09-09	1.0000	1.1200	0.8400	1.1200	-5.882%	10	580	-43.750%
2026-09-08	1.2500	1.3200	1.1300	1.1900	+52.564%	58	581	-47.059%
2026-09-04	0.8300	0.9600	0.7800	0.7800	-22.000%	10	579	-19.231%
2026-09-03	0.8600	1.0000	0.8300	1.0000	+5.263%	20	579	-37.000%
2026-09-02	0.9000	0.9500	0.8900	0.9500	+4.396%	6	574	-33.684%
2026-09-01	0.9900	1.0100	0.8200	0.9100	-13.333%	41	575	-30.769%
2026-08-31	1.0300	1.1400	1.0300	1.0500	-5.405%	15	567	-40.000%
2026-08-28	1.1800	1.1800	1.0200	1.1100	-26.000%	25	570	-43.243%
2026-08-27	1.4800	1.5000	1.3300	1.5000	+11.111%	49	566	-58.000%
2026-08-26	1.7300	1.7500	1.3100	1.3500	-30.769%	39	529	-53.333%
2026-08-25	1.9500	1.9500	1.9500	1.9500	+8.939%	10	543	-67.692%
2026-08-24	2.1100	2.1100	1.7900	1.7900	-20.796%	17	533	-64.804%
2026-08-21	2.1000	2.3000	2.1000	2.2600	+32.164%	40	535	-72.124%
2026-08-20	1.8300	2.0800	1.7000	1.7100	-8.065%	45	521	-63.158%
2026-08-19	1.9800	1.9800	1.8600	1.8600	-10.577%	8	514	-66.129%
2026-08-18	2.0800	2.0800	2.0800	2.0800	-29.252%	1	514	-69.712%
2026-08-17	2.7500	2.9400	2.7500	2.9400	+3.521%	7	514	-78.571%
2026-08-14	2.9500	2.9500	2.8400	2.8400	-2.405%	2	509	-77.817%
2026-08-13	3.1100	3.1100	2.8600	2.9100	+5.054%	10	509	-78.351%
2026-08-12	2.7700	2.7700	2.7700	2.7700	+7.782%	1	511	-77.256%
2026-08-11	2.5700	2.5700	2.5700	2.5700	-14.333%	1	511	-75.486%
2026-08-07	2.9500	3.0000	2.8500	3.0000	-18.919%	7	511	-79.000%
2026-08-05	3.7200	3.7200	3.7000	3.7000	-2.887%	7	506	-82.973%
2026-08-04	3.8500	3.8500	3.4000	3.8100	+22.903%	5	506	-83.465%
2026-08-03	3.0000	3.1000	3.0000	3.1000	+29.167%	9	505	-79.677%
2026-07-31	2.5000	2.5000	2.4000	2.4000	+5.263%	19	501	-73.750%
2026-07-30	2.0500	2.2800	2.0500	2.2800	-3.797%	31	501	-72.368%
2026-07-28	2.4300	2.4300	2.3700	2.3700	-11.896%	75	478	-73.418%
2026-07-27	2.3300	2.7400	2.3300	2.6900	+46.995%	14	425	-76.580%
2026-07-24	1.8300	1.8300	1.8300	1.8300	-13.270%	6	424	-65.574%
2026-07-23	2.1100	2.1100	2.1100	2.1100	-6.222%	1	418	-70.142%
2026-07-22	2.3000	2.3200	2.2500	2.2500	-2.174%	74	417	-72.000%
2026-07-21	2.0600	2.3000	2.0600	2.3000	+7.477%	6	371	-72.609%
2026-07-20	2.1800	2.1800	1.7400	2.1400	+6.468%	50	366	-70.561%
2026-07-17	2.0100	2.0100	2.0100	2.0100	-0.985%	3	339	-68.657%
2026-07-16	2.4000	2.4000	2.0300	2.0300	-30.952%	21	339	-68.966%
2026-07-14	2.8400	3.0500	2.8400	2.9400	+5.376%	7	334	-78.571%
2026-07-13	2.8500	2.8500	2.7900	2.7900	-16.716%	3	334	-77.419%
2026-07-10	3.5000	3.5000	3.3500	3.3500	-20.238%	16	332	-81.194%
2026-07-08	4.2000	4.3000	4.2000	4.2000	-4.545%	34	347	-85.000%
2026-07-07	4.2000	4.4000	4.0000	4.4000	-13.725%	45	364	-85.682%
2026-07-06	5.1700	5.1700	5.1000	5.1000	-0.971%	7	335	-87.647%
2026-07-02	5.1500	5.1500	5.1500	5.1500	-6.364%	1	333	-87.767%
2026-07-01	6.0000	6.0000	5.5000	5.5000	-6.143%	59	333	-88.545%
2026-06-30	5.8600	5.8600	5.8600	5.8600	+17.200%	1	330	-89.249%
2026-06-26	4.9500	5.0000	4.9500	5.0000	-0.990%	9	329	-87.400%
2026-06-25	5.0500	5.0500	5.0500	5.0500	-2.885%	1	328	-87.525%
2026-06-24	5.8000	6.2000	5.2000	5.2000	-23.529%	107	328	-87.885%
2026-06-22	6.3400	6.8000	6.3400	6.8000	+17.241%	116	327	-90.735%
2026-06-18	5.7200	5.8000	5.7200	5.8000	-3.333%	51	223	-89.138%
2026-06-17	6.5300	6.5300	6.0000	6.0000	-25.466%	13	223	-89.500%
2026-06-15	7.5000	8.0500	7.5000	8.0500	+30.894%	3	223	-92.174%
2026-06-12	6.1200	6.1500	6.1200	6.1500	+6.034%	2	223	-89.756%
2026-06-11	5.8000	5.8000	5.8000	5.8000	-10.078%	12	223	-89.138%
2026-06-10	6.4500	6.4500	6.4500	6.4500	+9.322%	1	223	-90.233%
2026-06-09	5.9000	5.9000	5.9000	5.9000	-21.854%	1	223	-89.322%
2026-06-08	7.2000	8.3000	7.2000	7.5500	+18.153%	35	224	-91.656%
2026-06-05	7.2500	7.2500	6.2600	6.3900	-28.363%	25	200	-90.141%
2026-06-04	8.5500	9.8000	8.5500	8.9200	-3.043%	31	211	-92.937%
2026-06-03	10.3500	10.9000	9.1000	9.2000	-11.962%	42	203	-93.152%
2026-06-02	11.7000	11.7000	10.4500	10.4500	-3.420%	2	175	-93.971%
2026-06-01	9.4000	10.8200	9.3000	10.8200	+8.200%	14	175	-94.177%
2026-05-29	9.1600	10.3500	8.8500	10.0000	-2.724%	79	171	-93.700%
2026-05-28	8.5500	10.5000	8.5500	10.2800	+15.506%	76	156	-93.872%
2026-05-27	8.0200	9.0000	8.0000	8.9000	-0.559%	49	108	-92.921%
2026-05-26	10.4000	10.4000	8.7200	8.9500	-7.254%	26	76	-92.961%
2026-05-22	8.7000	11.7000	8.7000	9.6500	+42.963%	82	51	-93.472%
2026-05-21	6.0600	7.5000	6.0600	6.7500	+93.410%	18	28	-90.667%
2026-05-20	3.4900	3.4900	3.4900	3.4900	-0.286%	5	28	-81.948%
2026-05-19	3.5000	3.5000	3.5000	3.5000	-7.895%	1	18	-82.000%
2026-05-18	3.8000	3.8000	3.8000	3.8000	-24.000%	1	18	-83.421%
2026-05-14	4.6300	5.0000	4.4000	5.0000	-13.793%	16	18	-87.400%
2026-05-12	5.9500	5.9500	5.8000	5.8000	-8.805%	3	16	-89.138%
2026-05-11	5.2500	6.3600	5.2500	6.3600	+27.200%	2	16	-90.094%
2026-05-08	5.0000	5.0000	5.0000	5.0000	-9.256%	1	14	-87.400%
2026-05-06	5.5100	5.5100	5.5100	5.5100	+14.079%	1	14	-88.566%
2026-05-05	4.8300	4.8300	4.8300	4.8300	-0.412%	2	13	-86.957%
2026-05-04	4.8500	4.8500	4.8500	4.8500	+10.227%	2	13	-87.010%
2026-05-01	4.4000	4.4000	4.4000	4.4000	+33.333%	10	11	-85.682%
2026-04-28	3.3000	3.3000	3.3000	3.3000	-2.367%	10	11	-80.909%
2026-04-27	3.3800	3.3800	3.3800	3.3800	0.000%	1	1	-81.361%

.dark-mode .BQszd2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BQszd2{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C28QBTS Jan 15 2027 28.00 Call (QBTS270115C00028000)option OPRA

QBTS20270115C28
QBTS Jan 15 2027 28.00 Call (QBTS270115C00028000)
option OPRA