Dark

QBTS20270115C60
QBTS Jan 15 2027 60.00 Call (QBTS270115C00060000)
option OPRA

EOD

Sep 30, 2026

0.0800+14.286%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1000	0.0800	0.0800	+14.286%	6	1,330	0.000%
2026-09-29	0.0700	0.0700	0.0700	0.0700	-41.667%	8	1,332	+14.286%
2026-09-25	0.1200	0.1200	0.1200	0.1200	-14.286%	2	1,340	-33.333%
2026-09-24	0.1000	0.1400	0.0800	0.1400	+7.692%	19	1,341	-42.857%
2026-09-21	0.1100	0.1500	0.1100	0.1300	-18.750%	48	1,341	-38.462%
2026-09-18	0.1600	0.1600	0.1600	0.1600	+14.286%	1	1,316	-50.000%
2026-09-17	0.1400	0.1400	0.1400	0.1400	0.000%	20	1,315	-42.857%
2026-09-16	0.1400	0.1400	0.1400	0.1400	+7.692%	20	1,315	-42.857%
2026-09-14	0.1300	0.1300	0.1300	0.1300	0.000%	20	1,315	-38.462%
2026-09-11	0.1300	0.1300	0.1300	0.1300	-23.529%	2	1,315	-38.462%
2026-09-10	0.1700	0.1700	0.1700	0.1700	-5.556%	1	1,313	-52.941%
2026-09-08	0.2700	0.2700	0.1800	0.1800	+38.462%	4	1,313	-55.556%
2026-09-02	0.1400	0.1400	0.1200	0.1300	-78.333%	27	1,313	-38.462%
2026-08-14	0.6000	0.6000	0.6000	0.6000	+9.091%	2	1,314	-86.667%
2026-08-12	0.5500	0.5500	0.5500	0.5500	-5.172%	1	1,316	-85.455%
2026-08-10	0.5700	0.5800	0.5700	0.5800	-32.558%	5	1,315	-86.207%
2026-08-05	0.8600	0.8600	0.8600	0.8600	+30.303%	1	1,316	-90.698%
2026-08-03	0.8000	0.8000	0.4800	0.6600	+10.000%	23	1,317	-87.879%
2026-07-30	0.6000	0.6000	0.6000	0.6000	+50.000%	1	1,319	-86.667%
2026-07-29	0.4000	0.4000	0.4000	0.4000	-16.667%	20	1,318	-80.000%
2026-07-28	0.4800	0.4800	0.4800	0.4800	+26.316%	1	1,318	-83.333%
2026-07-24	0.5100	0.5100	0.3800	0.3800	-20.833%	3	1,317	-78.947%
2026-07-23	0.4800	0.4800	0.4800	0.4800	-4.000%	5	1,318	-83.333%
2026-07-21	0.4800	0.5000	0.4800	0.5000	+4.167%	20	1,318	-84.000%
2026-07-17	0.4800	0.4800	0.4800	0.4800	-23.810%	1	1,318	-83.333%
2026-07-14	0.6300	0.6300	0.6300	0.6300	-5.970%	3	1,317	-87.302%
2026-07-13	0.6700	0.6700	0.6500	0.6700	-39.091%	7	1,320	-88.060%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-2.655%	1	1,326	-92.727%
2026-07-09	1.1300	1.1300	1.1300	1.1300	+13.000%	1	1,327	-92.920%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-29.577%	1	1,328	-92.000%
2026-07-06	1.4500	1.4600	1.4200	1.4200	-8.387%	3	1,328	-94.366%
2026-07-01	1.5500	1.5500	1.5500	1.5500	-7.186%	3	1,330	-94.839%
2026-06-29	1.6100	1.7900	1.6100	1.6700	+15.172%	116	1,330	-95.210%
2026-06-26	1.5000	1.5000	1.4400	1.4500	-5.844%	8	1,331	-94.483%
2026-06-25	1.5400	1.5400	1.5400	1.5400	-13.966%	5	1,329	-94.805%
2026-06-24	2.0000	2.0000	1.7900	1.7900	-31.939%	4	1,329	-95.531%
2026-06-23	2.6000	2.7000	2.6000	2.6300	+19.545%	3	1,325	-96.958%
2026-06-22	2.2000	2.2000	2.2000	2.2000	+2.326%	2	1,324	-96.364%
2026-06-18	2.0600	2.1500	2.0500	2.1500	+10.256%	106	1,279	-96.279%
2026-06-17	2.1000	2.1000	1.9500	1.9500	-20.082%	10	1,279	-95.897%
2026-06-16	2.5000	2.5000	2.4400	2.4400	-14.983%	3	1,279	-96.721%
2026-06-15	2.6000	3.2500	2.5000	2.8700	+43.500%	48	1,271	-97.213%
2026-06-12	2.0000	2.0000	2.0000	2.0000	-1.961%	1	1,271	-96.000%
2026-06-11	2.1000	2.1000	2.0200	2.0400	-5.116%	6	1,271	-96.078%
2026-06-10	2.1500	2.1500	2.1500	2.1500	-17.308%	1	1,275	-96.279%
2026-06-08	3.0500	3.0500	2.6000	2.6000	+4.000%	20	1,272	-96.923%
2026-06-05	2.8900	2.8900	2.5000	2.5000	-32.432%	16	1,291	-96.800%
2026-06-04	3.7000	3.7000	3.7000	3.7000	-1.333%	1	1,288	-97.838%
2026-06-03	4.0000	4.2500	3.6500	3.7500	-15.730%	52	1,287	-97.867%
2026-06-02	5.0000	5.0900	3.9000	4.4500	-10.282%	42	1,315	-98.202%
2026-06-01	4.1500	5.0500	4.0500	4.9600	+12.727%	34	1,300	-98.387%
2026-05-29	4.0700	4.4000	3.9000	4.4000	-0.452%	24	1,307	-98.182%
2026-05-28	3.8200	4.5600	3.8200	4.4200	+20.436%	23	1,301	-98.190%
2026-05-27	3.3000	3.7500	3.2000	3.6700	-3.421%	38	1,287	-97.820%
2026-05-26	3.5500	3.9200	3.0500	3.8000	-5.000%	35	1,290	-97.895%
2026-05-22	3.7000	5.2500	3.3500	4.0000	+42.857%	80	1,291	-98.000%
2026-05-21	3.1000	3.1000	2.5000	2.8000	+145.614%	91	1,288	-97.143%
2026-05-18	1.1000	1.1400	1.0600	1.1400	-21.379%	5	1,288	-92.982%
2026-05-15	1.4500	1.4500	1.4500	1.4500	-6.452%	3	1,360	-94.483%
2026-05-13	1.5000	1.5500	1.5000	1.5500	-17.989%	3	1,365	-94.839%
2026-05-12	1.9700	1.9900	1.5000	1.8900	-18.884%	23	1,368	-95.767%
2026-05-11	1.8000	2.3300	1.8000	2.3300	+36.257%	17	1,368	-96.567%
2026-05-08	1.7500	1.7500	1.7100	1.7100	-1.724%	13	1,373	-95.322%
2026-05-07	1.7400	1.7400	1.7400	1.7400	+2.353%	2	1,378	-95.402%
2026-05-06	1.7000	1.7000	1.7000	1.7000	+13.333%	2	1,378	-95.294%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-5.063%	10	1,380	-94.667%
2026-05-04	1.4300	1.5800	1.4300	1.5800	+9.722%	47	1,380	-94.937%
2026-05-01	1.3600	1.4400	1.3600	1.4400	+63.636%	505	1,109	-94.444%
2026-04-29	0.8800	0.8800	0.8800	0.8800	-17.757%	9	1,109	-90.909%
2026-04-27	1.0700	1.0700	1.0700	1.0700	+2.885%	2	1,113	-92.523%
2026-04-24	1.0400	1.0400	1.0400	1.0400	-13.333%	20	1,115	-92.308%
2026-04-23	1.4200	1.4200	1.2000	1.2000	-25.926%	7	1,105	-93.333%
2026-04-22	1.5500	1.6300	1.5300	1.6200	+14.085%	197	1,105	-95.062%
2026-04-21	1.6000	1.6000	1.4200	1.4200	-4.698%	8	1,151	-94.366%
2026-04-20	1.6600	1.6600	1.4900	1.4900	-8.025%	3	1,151	-94.631%
2026-04-17	1.6200	1.9500	1.5600	1.6200	-9.497%	32	1,149	-95.062%
2026-04-16	1.6000	2.0700	1.5000	1.7900	+27.857%	33	1,141	-95.531%
2026-04-15	1.1700	1.4000	1.1700	1.4000	+118.750%	6	1,147	-94.286%
2026-04-14	0.6400	0.6400	0.6400	0.6400	+77.778%	1	1,147	-87.500%
2026-04-10	0.4100	0.4100	0.3600	0.3600	-10.000%	3	1,147	-77.778%
2026-04-09	0.4000	0.4000	0.4000	0.4000	-11.111%	46	1,148	-80.000%
2026-04-08	0.5000	0.5000	0.4500	0.4500	+12.500%	12	1,194	-82.222%
2026-03-31	0.3600	0.4000	0.3600	0.4000	-2.439%	17	1,197	-80.000%
2026-03-30	0.4800	0.4800	0.4100	0.4100	-32.787%	2	1,214	-80.488%
2026-03-26	0.6000	0.6100	0.6000	0.6100	-12.857%	76	1,213	-86.885%
2026-03-25	0.7000	0.7000	0.6900	0.7000	+4.478%	17	1,212	-88.571%
2026-03-24	0.6700	0.6700	0.6700	0.6700	-16.250%	3	1,200	-88.060%
2026-03-20	0.8400	0.8400	0.8000	0.8000	+6.667%	2	1,200	-90.000%
2026-03-19	0.9100	0.9100	0.7500	0.7500	-14.773%	3	1,200	-89.333%
2026-03-18	0.8800	0.8800	0.8800	0.8800	-20.000%	100	1,200	-90.909%
2026-03-16	1.1000	1.1000	1.1000	1.1000	-23.077%	5	1,150	-92.727%
2026-03-11	1.3500	1.4300	1.3500	1.4300	+10.000%	2	1,155	-94.406%
2026-03-09	1.3000	1.3000	1.3000	1.3000	-11.565%	10	1,154	-93.846%
2026-03-06	1.4700	1.4700	1.4700	1.4700	+19.512%	75	1,154	-94.558%
2026-03-05	1.2300	1.2300	1.2300	1.2300	-44.091%	2	1,189	-93.496%
2026-02-26	2.2000	2.2000	2.2000	2.2000	+19.565%	10	1,187	-96.364%
2026-02-25	1.8400	1.8400	1.8400	1.8400	+11.515%	1	1,187	-95.652%
2026-02-20	1.8000	1.8000	1.6500	1.6500	-2.941%	16	1,187	-95.152%
2026-02-17	1.7000	1.7000	1.7000	1.7000	-15.000%	1	1,202	-95.294%
2026-02-13	1.9800	2.3100	1.9800	2.0000	-6.977%	23	1,184	-96.000%
2026-02-11	2.2500	2.2500	2.1500	2.1500	-11.157%	41	1,184	-96.279%
2026-02-10	2.4200	2.4200	2.4200	2.4200	-4.348%	1	1,184	-96.694%
2026-02-06	1.9400	2.5300	1.9400	2.5300	+33.158%	35	1,184	-96.838%
2026-02-05	2.3700	2.3700	1.9000	1.9000	-5.000%	4	1,179	-95.789%
2026-02-04	2.2500	2.2500	2.0000	2.0000	-13.043%	5	1,179	-96.000%
2026-02-03	3.4800	3.4800	2.3000	2.3000	-4.167%	53	1,180	-96.522%
2026-02-02	2.2900	2.4000	2.2100	2.4000	0.000%	24	1,229	-96.667%
2026-01-30	2.7000	2.7000	2.4000	2.4000	-22.830%	48	1,230	-96.667%
2026-01-29	3.3000	3.3000	3.1100	3.1100	-16.622%	6	1,257	-97.428%
2026-01-28	3.1300	3.7300	3.1300	3.7300	+5.070%	2	1,263	-97.855%
2026-01-27	3.5500	3.5500	3.5500	3.5500	+7.576%	1	1,265	-97.746%
2026-01-26	3.7700	3.7700	3.3000	3.3000	-17.500%	22	1,265	-97.576%
2026-01-23	5.0000	5.0000	4.0000	4.0000	-10.112%	12	1,286	-98.000%
2026-01-22	4.5900	4.5900	4.4000	4.4500	+5.952%	51	1,274	-98.202%
2026-01-21	4.2000	4.2000	4.2000	4.2000	-14.286%	1	1,248	-98.095%
2026-01-20	5.1400	5.1400	4.7000	4.9000	-10.909%	4	1,247	-98.367%
2026-01-16	5.5000	5.5000	5.5000	5.5000	-9.091%	4	1,242	-98.545%
2026-01-15	6.0500	6.0500	6.0500	6.0500	+4.671%	2	1,242	-98.678%
2026-01-14	5.5000	5.7800	5.5000	5.7800	-0.345%	3	1,244	-98.616%
2026-01-13	5.7500	5.8000	5.7500	5.8000	+5.455%	5	1,246	-98.621%
2026-01-12	5.9000	5.9000	5.5000	5.5000	-9.091%	3	1,241	-98.545%
2026-01-09	5.8800	6.0500	5.8800	6.0500	-0.820%	5	1,238	-98.678%
2026-01-08	6.4000	6.4000	6.0900	6.1000	-10.294%	23	1,237	-98.689%
2026-01-07	6.7000	6.8000	6.7000	6.8000	-2.857%	30	1,246	-98.824%
2026-01-06	6.6000	7.0000	6.3600	7.0000	+6.061%	3	1,236	-98.857%
2026-01-05	5.8300	6.8500	5.6000	6.6000	+18.919%	131	1,288	-98.788%
2026-01-02	4.6800	5.5500	4.3500	5.5500	+5.513%	750	1,288	-98.559%
2025-12-31	5.2400	5.2600	5.2400	5.2600	+0.960%	5	1,529	-98.479%
2025-12-30	5.0700	5.2400	5.0700	5.2100	+7.867%	10	1,529	-98.464%
2025-12-29	4.8000	4.8300	4.8000	4.8300	+6.623%	11	1,530	-98.344%
2025-12-26	5.2400	5.3000	4.5200	4.5300	-23.220%	14	1,531	-98.234%
2025-12-24	6.0600	6.0600	5.9000	5.9000	-11.011%	41	1,566	-98.644%
2025-12-23	7.2200	7.4100	6.6300	6.6300	-13.784%	81	1,566	-98.793%
2025-12-22	6.9800	7.6900	6.9800	7.6900	+61.895%	50	1,507	-98.960%
2025-12-18	4.5000	4.7500	4.5000	4.7500	-7.767%	11	1,464	-98.316%
2025-12-17	5.1800	5.8800	5.1500	5.1500	+6.186%	29	1,453	-98.447%
2025-12-16	4.3000	4.8500	4.3000	4.8500	+11.494%	33	1,455	-98.351%
2025-12-15	4.5800	4.5800	4.3500	4.3500	-25.000%	2	1,477	-98.161%
2025-12-12	5.8000	5.8000	5.8000	5.8000	-1.528%	1	1,478	-98.621%
2025-12-11	5.5500	6.0500	5.5500	5.8900	-2.645%	18	1,478	-98.642%
2025-12-10	6.0500	6.0500	6.0500	6.0500	-5.321%	1	1,464	-98.678%
2025-12-08	6.2500	6.3900	6.1700	6.3900	+0.630%	24	1,463	-98.748%
2025-12-05	6.3500	6.3500	6.3500	6.3500	+0.634%	1	1,463	-98.740%
2025-12-04	5.1700	6.3100	5.1700	6.3100	+53.902%	16	1,463	-98.732%
2025-11-28	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1,467	-98.049%
2025-11-26	4.5000	4.5000	4.0000	4.0000	-4.762%	6	1,462	-98.000%
2025-11-25	4.1500	4.2000	4.1500	4.2000	+16.343%	21	1,462	-98.095%
2025-11-21	3.7500	3.7500	3.3900	3.6100	-33.148%	12	1,441	-97.784%
2025-11-20	5.5200	5.5200	5.4000	5.4000	+9.091%	2	1,443	-98.519%
2025-11-18	5.0100	5.1000	4.9000	4.9500	+4.211%	38	1,445	-98.384%
2025-11-17	5.0300	5.0300	4.7500	4.7500	-20.168%	52	1,411	-98.316%
2025-11-14	5.3000	5.9500	5.3000	5.9500	+8.182%	16	1,360	-98.655%
2025-11-13	5.8200	5.8200	5.4300	5.5000	-19.708%	10	1,361	-98.545%
2025-11-12	8.4000	8.4000	6.8500	6.8500	-14.801%	35	1,354	-98.832%
2025-11-11	8.0500	8.0500	8.0400	8.0400	-7.586%	5	1,350	-99.005%
2025-11-10	8.7800	9.6400	7.7500	8.7000	-1.695%	65	1,350	-99.080%
2025-11-07	7.8100	9.0000	7.5000	8.8500	-4.324%	39	1,303	-99.096%
2025-11-06	9.0000	9.4500	8.6500	9.2500	-9.314%	37	1,295	-99.135%
2025-11-05	10.2000	10.2000	10.2000	10.2000	+2.204%	2	1,292	-99.216%
2025-11-04	10.5000	10.5000	9.9800	9.9800	-17.860%	11	1,290	-99.198%
2025-11-03	12.5700	12.5700	11.0200	12.1500	-8.509%	13	1,287	-99.342%
2025-10-31	13.8000	13.8000	12.9600	13.2800	+8.497%	20	1,287	-99.398%
2025-10-30	12.2400	12.2400	12.2400	12.2400	-3.546%	18	1,280	-99.346%
2025-10-29	11.3800	12.6900	11.3800	12.6900	+5.750%	8	1,262	-99.370%
2025-10-28	13.3800	13.5000	12.0000	12.0000	-14.894%	39	1,263	-99.333%
2025-10-27	14.0000	14.1000	14.0000	14.1000	+0.356%	4	1,235	-99.433%
2025-10-24	13.0000	14.0500	13.0000	14.0500	+25.000%	4	1,235	-99.431%
2025-10-23	10.5000	11.7000	10.1300	11.2400	+41.206%	345	1,235	-99.288%
2025-10-22	9.5000	9.5000	7.7000	7.9600	-25.953%	62	1,336	-98.995%
2025-10-21	10.7000	11.4400	10.0000	10.7500	-8.120%	13	1,349	-99.256%
2025-10-20	14.0000	14.0000	11.6000	11.7000	-18.467%	17	1,348	-99.316%
2025-10-17	15.0000	15.0000	12.6000	14.3500	-10.313%	23	1,346	-99.443%
2025-10-16	16.3500	16.3500	15.1000	16.0000	-12.759%	37	1,336	-99.500%
2025-10-15	18.1500	19.0000	16.5000	18.3400	+6.257%	19	1,302	-99.564%
2025-10-14	14.3700	18.6000	13.5000	17.2600	0.000%	1,306	0	-99.537%

.dark-mode .L2Pm5k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L2Pm5k{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C60QBTS Jan 15 2027 60.00 Call (QBTS270115C00060000)option OPRA

QBTS20270115C60
QBTS Jan 15 2027 60.00 Call (QBTS270115C00060000)
option OPRA