Dark

QBTS20270115C55
QBTS Jan 15 2027 55.00 Call (QBTS270115C00055000)
option OPRA

EOD

Sep 30, 2026

0.0700-50.000%(-0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1000	0.0700	0.0700	-50.000%	6	1,566	0.000%
2026-09-25	0.1400	0.1400	0.1400	0.1400	-22.222%	4	1,562	-50.000%
2026-09-23	0.1800	0.1800	0.1800	0.1800	+38.462%	1	1,566	-61.111%
2026-09-21	0.1700	0.1700	0.1300	0.1300	0.000%	5	1,567	-46.154%
2026-09-16	0.1500	0.1500	0.1300	0.1300	0.000%	51	1,567	-46.154%
2026-09-10	0.2000	0.2000	0.1300	0.1300	-40.909%	16	1,566	-46.154%
2026-09-09	0.2200	0.2200	0.2200	0.2200	+10.000%	1	1,564	-68.182%
2026-09-08	0.2200	0.2200	0.2000	0.2000	+33.333%	4	1,563	-65.000%
2026-09-02	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,565	-53.333%
2026-08-31	0.2000	0.2000	0.2000	0.2000	-13.043%	5	1,564	-65.000%
2026-08-28	0.2200	0.2300	0.2000	0.2300	-14.815%	26	1,563	-69.565%
2026-08-27	0.2700	0.2700	0.2700	0.2700	-30.769%	1	1,556	-74.074%
2026-08-20	0.3900	0.3900	0.3900	0.3900	-13.333%	2	1,556	-82.051%
2026-08-19	0.4500	0.4500	0.4500	0.4500	-10.000%	50	1,554	-84.444%
2026-08-18	0.5000	0.5000	0.4900	0.5000	-16.667%	20	1,604	-86.000%
2026-08-17	0.6000	0.6000	0.6000	0.6000	-16.667%	1	1,610	-88.333%
2026-08-13	0.7700	0.7700	0.7200	0.7200	+10.769%	32	1,611	-90.278%
2026-08-11	0.6500	0.6500	0.6500	0.6500	-4.412%	3	1,602	-89.231%
2026-08-10	0.7000	0.7000	0.6800	0.6800	-31.313%	2	1,602	-89.706%
2026-08-05	0.9900	1.0000	0.9900	0.9900	-2.941%	11	1,604	-92.929%
2026-08-04	0.9800	1.0200	0.9800	1.0200	+64.516%	101	1,608	-93.137%
2026-07-31	0.6200	0.6200	0.6200	0.6200	+12.727%	50	1,708	-88.710%
2026-07-30	0.6000	0.6500	0.5500	0.5500	-31.250%	3	1,708	-87.273%
2026-07-27	0.7600	0.8000	0.7600	0.8000	+35.593%	56	1,707	-91.250%
2026-07-22	0.5500	0.6200	0.5400	0.5900	-9.231%	80	1,651	-88.136%
2026-07-21	0.5800	0.6500	0.5800	0.6500	+18.182%	14	1,639	-89.231%
2026-07-20	0.5500	0.5500	0.5500	0.5500	+1.852%	6	1,640	-87.273%
2026-07-17	0.5600	0.5800	0.5400	0.5400	-22.857%	5	1,637	-87.037%
2026-07-15	0.7000	0.7000	0.7000	0.7000	-46.154%	1	1,634	-90.000%
2026-07-09	1.3000	1.3000	1.3000	1.3000	-5.109%	15	1,634	-94.615%
2026-07-08	1.3200	1.3700	1.3200	1.3700	-20.809%	2	1,634	-94.891%
2026-07-06	1.7000	1.7300	1.7000	1.7300	+0.581%	4	1,634	-95.954%
2026-06-25	1.8300	1.8300	1.7200	1.7200	-16.098%	10	1,638	-95.930%
2026-06-24	2.0500	2.0500	2.0500	2.0500	-28.070%	2	1,640	-96.585%
2026-06-23	2.9500	2.9500	2.8500	2.8500	+14.000%	8	1,640	-97.544%
2026-06-22	2.5000	2.5000	2.5000	2.5000	+4.167%	1	1,640	-97.200%
2026-06-18	2.2800	2.4000	2.2800	2.4000	-7.692%	3	1,639	-97.083%
2026-06-16	2.6000	2.6000	2.6000	2.6000	-13.333%	8	1,639	-97.308%
2026-06-15	2.9500	3.0000	2.9300	3.0000	+33.333%	8	1,645	-97.667%
2026-06-12	2.2500	2.2500	2.2500	2.2500	-5.858%	8	1,645	-96.889%
2026-06-11	2.3000	2.4000	2.3000	2.3900	+1.702%	29	1,645	-97.071%
2026-06-09	2.4900	2.4900	2.3500	2.3500	-26.791%	11	1,638	-97.021%
2026-06-08	3.1900	3.5000	3.1900	3.2100	+16.304%	33	1,649	-97.819%
2026-06-05	3.0000	3.0800	2.7600	2.7600	-34.286%	11	1,628	-97.464%
2026-06-04	3.7800	4.2000	3.7800	4.2000	+1.695%	4	1,632	-98.333%
2026-06-03	4.9300	4.9300	4.0500	4.1300	-17.729%	31	1,633	-98.305%
2026-06-02	4.7500	5.0200	4.7500	5.0200	-3.462%	50	1,651	-98.606%
2026-06-01	4.6100	5.7000	4.0000	5.2000	+9.474%	34	1,690	-98.654%
2026-05-29	4.4500	4.7500	4.4500	4.7500	-3.846%	17	1,707	-98.526%
2026-05-28	4.2200	5.1800	4.2200	4.9400	+24.121%	11	1,723	-98.583%
2026-05-27	3.9800	3.9800	3.9800	3.9800	-6.353%	1	1,716	-98.241%
2026-05-26	4.0800	4.2500	4.0800	4.2500	-6.593%	17	1,715	-98.353%
2026-05-22	4.3800	5.8500	4.3800	4.5500	+42.188%	388	1,714	-98.462%
2026-05-21	2.6000	3.2400	2.6000	3.2000	+156.000%	76	1,667	-97.813%
2026-05-19	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,667	-94.400%
2026-05-18	1.2800	1.2800	1.2500	1.2500	-21.875%	60	1,666	-94.400%
2026-05-15	1.7500	1.7500	1.6000	1.6000	-13.043%	4	1,666	-95.625%
2026-05-14	1.8400	1.8400	1.8400	1.8400	+12.883%	1	1,700	-96.196%
2026-05-13	1.6300	1.6300	1.6300	1.6300	-38.023%	1	1,702	-95.706%
2026-05-11	2.6300	2.6300	2.6300	2.6300	+32.828%	1	1,702	-97.338%
2026-05-08	1.8900	1.9800	1.8900	1.9800	-10.000%	2	1,702	-96.465%
2026-05-06	2.0900	2.2000	2.0000	2.2000	+22.222%	58	1,700	-96.818%
2026-05-05	1.8000	1.8000	1.8000	1.8000	+5.882%	10	1,696	-96.111%
2026-05-04	1.6900	1.8400	1.6900	1.7000	+5.590%	9	1,696	-95.882%
2026-05-01	1.6000	1.6100	1.6000	1.6100	+40.000%	4	1,700	-95.652%
2026-04-29	1.1500	1.1500	1.1500	1.1500	-4.167%	1	1,700	-93.913%
2026-04-27	1.2000	1.2000	1.2000	1.2000	-14.286%	1	1,700	-94.167%
2026-04-23	1.4000	1.4000	1.4000	1.4000	-24.324%	1	1,700	-95.000%
2026-04-22	1.9000	1.9000	1.8500	1.8500	+12.805%	2	1,701	-96.216%
2026-04-21	1.7500	1.7500	1.6400	1.6400	-18.000%	7	1,706	-95.732%
2026-04-20	2.0000	2.0000	2.0000	2.0000	+6.383%	1	1,706	-96.500%
2026-04-17	2.0000	2.0000	1.8800	1.8800	-16.814%	17	1,705	-96.277%
2026-04-16	2.2600	2.2600	2.2600	2.2600	+36.970%	1	1,714	-96.903%
2026-04-15	1.5000	1.6500	1.5000	1.6500	+129.167%	108	1,714	-95.758%
2026-04-14	0.7200	0.7200	0.7200	0.7200	+63.636%	8	1,667	-90.278%
2026-04-09	0.4400	0.4400	0.4400	0.4400	-22.807%	50	1,660	-84.091%
2026-04-01	0.6500	0.6500	0.5700	0.5700	+26.667%	10	1,710	-87.719%
2026-03-31	0.4900	0.4900	0.4500	0.4500	-28.571%	12	1,704	-84.444%
2026-03-27	0.6300	0.6300	0.6300	0.6300	-4.545%	2	1,714	-88.889%
2026-03-26	0.6600	0.6600	0.6600	0.6600	-21.429%	1	1,714	-89.394%
2026-03-25	0.8600	0.8600	0.8400	0.8400	+6.329%	2	1,713	-91.667%
2026-03-24	0.7900	0.7900	0.7900	0.7900	-5.952%	1	1,714	-91.139%
2026-03-20	0.9000	0.9000	0.8400	0.8400	-9.677%	3	1,714	-91.667%
2026-03-17	1.3400	1.3400	0.9300	0.9300	-24.390%	2	1,716	-92.473%
2026-03-16	1.2300	1.2300	1.2300	1.2300	-10.870%	1	1,716	-94.309%
2026-03-12	1.4000	1.4000	1.3800	1.3800	-22.472%	2	1,717	-94.928%
2026-03-10	1.7800	1.7800	1.7800	1.7800	+1.714%	10	1,717	-96.067%
2026-03-03	1.7500	1.7500	1.7500	1.7500	-22.222%	7	1,717	-96.000%
2026-02-26	2.5500	2.5500	2.2500	2.2500	-2.174%	2	1,724	-96.889%
2026-02-25	2.3000	2.3000	2.3000	2.3000	+25.683%	1	1,725	-96.957%
2026-02-24	1.8300	1.8300	1.8300	1.8300	+4.571%	2	1,725	-96.175%
2026-02-23	1.7500	1.7500	1.7500	1.7500	-10.714%	10	1,725	-96.000%
2026-02-20	1.9900	1.9900	1.9600	1.9600	-15.152%	2	1,735	-96.429%
2026-02-19	2.3100	2.3100	2.3100	2.3100	+12.683%	2	1,733	-96.970%
2026-02-18	2.0500	2.0500	2.0500	2.0500	-10.088%	7	1,731	-96.585%
2026-02-13	2.2900	2.3000	2.2000	2.2800	0.000%	33	1,713	-96.930%
2026-02-12	2.1000	2.3100	2.1000	2.2800	+8.057%	6	1,713	-96.930%
2026-02-11	2.5500	2.5500	2.1100	2.1100	-24.643%	19	1,717	-96.682%
2026-02-06	2.2000	2.8200	2.2000	2.8000	+21.212%	13	1,725	-97.500%
2026-02-05	2.3700	2.3700	2.0000	2.3100	+1.762%	7	1,715	-96.970%
2026-02-04	2.2700	2.2700	2.2700	2.2700	-15.926%	2	1,718	-96.916%
2026-02-02	3.0000	3.0000	2.7000	2.7000	-1.460%	15	1,718	-97.407%
2026-01-30	2.9000	2.9000	2.7400	2.7400	-19.412%	6	1,718	-97.445%
2026-01-29	3.6400	3.6400	3.3100	3.4000	-20.930%	18	1,724	-97.941%
2026-01-28	4.2700	4.3000	4.2700	4.3000	+3.614%	12	1,719	-98.372%
2026-01-27	4.0000	4.1500	4.0000	4.1500	+10.667%	32	1,719	-98.313%
2026-01-26	4.4500	4.4500	3.7500	3.7500	-25.743%	9	1,721	-98.133%
2026-01-22	5.0500	5.0500	5.0500	5.0500	-4.717%	1	1,722	-98.614%
2026-01-21	5.3000	5.3000	5.3000	5.3000	-10.169%	1	1,722	-98.679%
2026-01-20	5.9000	5.9000	5.9000	5.9000	-8.100%	100	1,722	-98.814%
2026-01-16	6.3900	6.4200	6.3900	6.4200	-4.179%	5	1,779	-98.910%
2026-01-15	6.5900	6.7000	6.5900	6.7000	+2.446%	102	1,779	-98.955%
2026-01-14	6.2300	6.5800	6.2300	6.5400	-5.628%	5	1,679	-98.930%
2026-01-13	6.9300	6.9300	6.9300	6.9300	+1.168%	2	1,679	-98.990%
2026-01-09	6.6600	6.8500	6.5700	6.8500	-6.421%	3	1,677	-98.978%
2026-01-06	7.2500	7.3200	7.2500	7.3200	-3.684%	74	1,676	-99.044%
2026-01-05	6.6000	7.6000	6.6000	7.6000	+31.034%	2	1,711	-99.079%
2026-01-02	5.5200	5.8000	5.5200	5.8000	+20.833%	31	1,710	-98.793%
2025-12-26	4.8000	4.8000	4.8000	4.8000	-21.311%	19	1,709	-98.542%
2025-12-24	6.1000	6.1000	6.1000	6.1000	-17.007%	5	1,704	-98.852%
2025-12-23	7.8800	7.9400	7.3500	7.3500	-14.535%	60	1,704	-99.048%
2025-12-22	7.1600	8.6000	7.1600	8.6000	+56.364%	9	1,762	-99.186%
2025-12-19	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,765	-98.727%
2025-12-18	5.5000	5.5000	5.5000	5.5000	+2.804%	4	1,764	-98.727%
2025-12-17	5.5500	5.5500	5.3500	5.3500	+0.943%	2	1,768	-98.692%
2025-12-16	4.9300	5.3000	4.9300	5.3000	-8.304%	4	1,767	-98.679%
2025-12-15	5.7200	5.7800	5.7200	5.7800	-6.774%	12	1,768	-98.789%
2025-12-11	6.2000	6.2000	6.2000	6.2000	-6.344%	1	1,779	-98.871%
2025-12-10	6.4500	6.6200	6.4300	6.6200	-0.750%	14	1,779	-98.943%
2025-12-09	6.3600	6.6700	6.3300	6.6700	-1.039%	4	1,778	-98.951%
2025-12-08	6.8200	6.8900	6.1000	6.7400	+13.468%	230	1,777	-98.961%
2025-12-05	7.0000	7.0200	5.9400	5.9400	-12.000%	6	1,978	-98.822%
2025-12-04	5.3500	6.7500	5.3500	6.7500	+46.739%	10	1,975	-98.963%
2025-12-03	4.6000	4.6000	4.6000	4.6000	+6.977%	1	1,973	-98.478%
2025-12-02	4.4100	4.5100	4.2200	4.3000	+5.651%	9	1,973	-98.372%
2025-12-01	4.1000	4.2000	3.8500	4.0700	-11.522%	7	1,978	-98.280%
2025-11-28	4.6000	4.6000	4.6000	4.6000	+6.977%	20	1,978	-98.478%
2025-11-26	4.4000	4.4000	4.3000	4.3000	-6.522%	4	1,997	-98.372%
2025-11-24	4.4500	4.6000	4.4500	4.6000	+19.792%	48	1,997	-98.478%
2025-11-21	3.9300	3.9500	3.8400	3.8400	-20.661%	4	1,962	-98.177%
2025-11-20	5.9200	5.9200	4.8400	4.8400	-7.810%	38	1,963	-98.554%
2025-11-18	5.1500	5.2500	5.1500	5.2500	+3.346%	2	1,945	-98.667%
2025-11-17	5.5000	5.8000	5.0800	5.0800	-14.622%	28	1,945	-98.622%
2025-11-14	5.2100	6.0500	5.2100	5.9500	-0.833%	206	1,932	-98.824%
2025-11-13	6.6500	6.6500	5.9900	6.0000	-17.012%	30	1,930	-98.833%
2025-11-12	7.5500	7.8000	7.0800	7.2300	-18.489%	8	1,921	-99.032%
2025-11-11	8.5900	8.8700	8.5900	8.8700	-1.444%	18	1,918	-99.211%
2025-11-10	9.0000	9.0000	9.0000	9.0000	+12.360%	1	1,917	-99.222%
2025-11-07	8.5800	8.5900	8.0100	8.0100	-10.101%	94	1,917	-99.126%
2025-11-06	9.3500	9.4500	8.9100	8.9100	-16.729%	16	1,823	-99.214%
2025-11-05	10.7000	10.7000	10.7000	10.7000	+4.390%	2	1,822	-99.346%
2025-11-04	10.8800	10.8800	10.2500	10.2500	-17.671%	14	1,821	-99.317%
2025-11-03	12.4500	12.4500	12.4500	12.4500	-14.726%	3	1,817	-99.438%
2025-10-31	14.7900	14.7900	14.6000	14.6000	+10.189%	4	1,817	-99.521%
2025-10-30	13.2500	13.2500	13.2500	13.2500	-0.972%	2	1,813	-99.472%
2025-10-29	13.2500	13.3800	13.2500	13.3800	+10.579%	3	1,815	-99.477%
2025-10-28	14.4300	14.4900	12.1000	12.1000	-16.089%	19	1,813	-99.421%
2025-10-27	13.2200	15.5000	13.2200	14.4200	+12.044%	20	1,817	-99.515%
2025-10-24	13.6500	13.6500	12.8700	12.8700	+9.532%	12	1,817	-99.456%
2025-10-23	11.9700	12.3000	10.5500	11.7500	+33.523%	1,720	1,809	-99.404%
2025-10-22	9.8400	10.1500	7.8500	8.8000	-22.055%	26	233	-99.205%
2025-10-21	11.3500	11.7000	10.9600	11.2900	-5.126%	17	233	-99.380%
2025-10-20	13.8500	14.0000	11.9000	11.9000	-20.667%	7	230	-99.412%
2025-10-17	15.0700	15.4500	13.5500	15.0000	-10.820%	40	227	-99.533%
2025-10-16	17.3500	18.0000	16.1500	16.8200	+0.418%	79	229	-99.584%
2025-10-15	19.3000	21.0000	16.7500	16.7500	-8.719%	27	275	-99.582%
2025-10-14	15.1500	19.3400	15.1500	18.3500	+17.252%	46	273	-99.619%
2025-10-13	11.0000	16.5000	11.0000	15.6500	+42.273%	208	260	-99.553%
2025-10-10	11.7200	11.7200	11.0000	11.0000	-4.927%	71	89	-99.364%
2025-10-09	12.1300	12.8500	11.4000	11.5700	-2.445%	86	0	-99.395%
2025-10-08	12.9000	12.9000	11.7500	11.8600	0.000%	123	0	-99.410%

.dark-mode .gmQMvd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gmQMvd{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C55QBTS Jan 15 2027 55.00 Call (QBTS270115C00055000)option OPRA

QBTS20270115C55
QBTS Jan 15 2027 55.00 Call (QBTS270115C00055000)
option OPRA