Dark

QBTS20270319C18
QBTS Mar 19 2027 18.00 Call (QBTS270319C00018000)
option OPRA

EOD

Oct 1, 2026

2.92-4.262%(-0.13)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.9200	3.1000	2.9200	2.9200	-4.262%	83	774	0.000%
2026-09-30	3.1000	3.1000	3.0500	3.0500	+1.667%	6	705	-4.262%
2026-09-29	3.2500	3.2500	2.9500	3.0000	-7.692%	14	702	-2.667%
2026-09-28	3.5500	3.7500	3.2500	3.2500	-12.634%	8	693	-10.154%
2026-09-25	3.6000	3.9000	3.6000	3.7200	+0.541%	27	689	-21.505%
2026-09-24	3.2000	3.7000	3.1300	3.7000	+12.121%	27	678	-21.081%
2026-09-23	3.9000	3.9000	3.3000	3.3000	-8.333%	54	654	-11.515%
2026-09-22	3.8500	3.8500	3.5500	3.6000	-4.000%	43	623	-18.889%
2026-09-21	3.8000	3.9200	3.7500	3.7500	+12.952%	28	580	-22.133%
2026-09-18	3.5000	3.5000	3.2300	3.3200	-17.000%	42	568	-12.048%
2026-09-17	3.6000	4.0000	3.6000	4.0000	+37.931%	12	544	-27.000%
2026-09-16	3.2500	3.2500	2.9000	2.9000	-9.375%	20	537	+0.690%
2026-09-15	3.4800	3.4800	3.2000	3.2000	-9.348%	15	525	-8.750%
2026-09-14	3.6000	3.6500	3.5300	3.5300	+3.824%	16	515	-17.280%
2026-09-11	3.6000	3.6000	3.4000	3.4000	0.000%	98	512	-14.118%
2026-09-10	3.6000	3.7000	3.4000	3.4000	-8.108%	253	442	-14.118%
2026-09-09	4.1400	4.1400	3.7000	3.7000	-10.412%	8	374	-21.081%
2026-09-08	4.3300	4.5500	4.1000	4.1300	+21.471%	47	365	-29.298%
2026-09-04	3.6300	3.6300	3.4000	3.4000	-1.449%	17	358	-14.118%
2026-09-03	3.6500	3.6500	3.4500	3.4500	+1.173%	20	358	-15.362%
2026-09-02	3.5000	3.5000	3.2500	3.4100	-2.571%	5	346	-14.370%
2026-09-01	3.6300	3.6300	3.5000	3.5000	-10.714%	9	341	-16.571%
2026-08-31	4.0000	4.0000	3.9200	3.9200	+2.350%	43	334	-25.510%
2026-08-28	4.4500	4.4500	3.7500	3.8300	-17.634%	18	308	-23.760%
2026-08-27	4.7500	4.8500	4.5600	4.6500	+8.140%	77	302	-37.204%
2026-08-26	4.6000	4.6000	4.3000	4.3000	-20.370%	61	292	-32.093%
2026-08-25	5.1500	5.4000	5.1500	5.4000	+1.887%	3	295	-45.926%
2026-08-24	5.6000	5.6000	5.2500	5.3000	-20.301%	7	295	-44.906%
2026-08-21	6.6500	6.6500	6.6500	6.6500	+29.126%	5	295	-56.090%
2026-08-20	5.1000	5.3500	5.1000	5.1500	-9.649%	8	290	-43.301%
2026-08-19	5.7000	5.7000	5.7000	5.7000	-8.065%	1	289	-48.772%
2026-08-18	6.0000	6.2000	6.0000	6.2000	-10.015%	5	288	-52.903%
2026-08-17	6.9000	6.9000	6.8900	6.8900	+0.584%	6	286	-57.620%
2026-08-14	7.2800	7.3300	6.8500	6.8500	-3.927%	7	280	-57.372%
2026-08-13	7.1300	7.1300	7.1300	7.1300	+5.630%	3	274	-59.046%
2026-08-12	6.8400	6.8400	6.6000	6.7500	+3.369%	30	273	-56.741%
2026-08-11	6.6500	6.6500	6.5300	6.5300	-4.949%	11	278	-55.283%
2026-08-10	6.9500	6.9500	6.8700	6.8700	+2.537%	11	268	-57.496%
2026-08-07	6.7500	6.8200	6.7000	6.7000	+3.077%	6	259	-56.418%
2026-08-06	5.1000	6.8700	5.1000	6.5000	-19.255%	16	254	-55.077%
2026-08-05	8.0500	8.0500	8.0500	8.0500	-1.227%	1	247	-63.727%
2026-08-04	7.6000	8.2500	7.6000	8.1500	+17.605%	21	248	-64.172%
2026-08-03	7.0000	7.0000	6.9000	6.9300	+19.483%	16	238	-57.864%
2026-07-31	5.9000	5.9500	5.8000	5.8000	+8.411%	12	225	-49.655%
2026-07-30	5.1500	5.3500	5.1500	5.3500	+21.315%	7	230	-45.421%
2026-07-29	4.8000	5.2000	4.4100	4.4100	-23.304%	19	230	-33.787%
2026-07-28	5.6800	5.7500	5.2400	5.7500	-7.258%	16	224	-49.217%
2026-07-27	6.2800	6.2800	6.2000	6.2000	+28.898%	6	208	-52.903%
2026-07-24	4.9000	4.9000	4.8100	4.8100	-5.871%	6	203	-39.293%
2026-07-23	5.5500	5.5500	5.1000	5.1100	-9.075%	12	197	-42.857%
2026-07-21	5.1000	5.7000	5.1000	5.6200	+4.074%	27	192	-48.043%
2026-07-20	5.4000	5.4000	5.4000	5.4000	+8.000%	1	186	-45.926%
2026-07-17	5.0600	5.0600	5.0000	5.0000	-5.660%	2	185	-41.600%
2026-07-16	5.4700	5.5000	5.0000	5.3000	-9.247%	12	183	-44.906%
2026-07-15	6.1000	6.1000	5.7500	5.8400	-9.598%	20	182	-50.000%
2026-07-14	6.4600	6.4600	6.4600	6.4600	+2.540%	4	178	-54.799%
2026-07-13	6.4000	6.4000	6.1500	6.3000	-12.500%	5	174	-53.651%
2026-07-10	7.4500	7.4500	7.2000	7.2000	-22.995%	3	172	-59.444%
2026-07-06	9.3500	9.3500	9.3500	9.3500	-3.008%	5	169	-68.770%
2026-07-02	9.6400	9.6400	9.6400	9.6400	-9.057%	1	168	-69.710%
2026-07-01	10.2300	10.6000	10.2300	10.6000	+0.379%	6	168	-72.453%
2026-06-30	10.5600	10.5600	10.5600	10.5600	+2.824%	1	169	-72.348%
2026-06-29	10.7000	10.7000	9.7300	10.2700	+14.749%	4	168	-71.568%
2026-06-26	8.6100	8.9500	8.6100	8.9500	-6.479%	6	168	-67.374%
2026-06-25	10.5000	10.5000	9.5000	9.5700	-1.745%	8	162	-69.488%
2026-06-24	9.7400	9.7400	9.7400	9.7400	-15.671%	1	154	-70.021%
2026-06-23	11.5500	11.5500	11.5500	11.5500	-0.431%	1	155	-74.719%
2026-06-22	11.2500	11.6000	11.2500	11.6000	+9.023%	7	155	-74.828%
2026-06-18	10.6400	10.6400	10.6400	10.6400	-2.385%	1	147	-72.556%
2026-06-16	12.1300	12.1300	10.6800	10.9000	-17.173%	5	147	-73.211%
2026-06-15	13.1600	13.1600	13.1600	13.1600	+23.568%	1	137	-77.812%
2026-06-12	10.6000	10.6500	10.6000	10.6500	+6.500%	6	137	-72.582%
2026-06-09	11.2800	11.2800	10.0000	10.0000	-21.384%	2	137	-70.800%
2026-06-08	12.7200	12.7200	12.7200	12.7200	+15.322%	1	138	-77.044%
2026-06-05	11.0300	11.0300	11.0300	11.0300	-25.574%	2	138	-73.527%
2026-06-03	13.2000	14.8200	13.2000	14.8200	-9.080%	97	140	-80.297%
2026-06-01	14.5000	16.3000	14.5000	16.3000	+2.516%	2	148	-82.086%
2026-05-28	14.2500	15.9000	14.2500	15.9000	+16.143%	3	148	-81.635%
2026-05-26	13.6900	13.6900	13.6900	13.6900	-8.244%	1	148	-78.671%
2026-05-22	15.3000	17.0600	14.9200	14.9200	+17.945%	6	149	-80.429%
2026-05-21	9.5500	12.6500	9.5500	12.6500	+81.232%	129	153	-76.917%
2026-05-20	7.0000	7.0000	6.9800	6.9800	-1.690%	41	153	-58.166%
2026-05-18	6.8000	7.1000	6.7000	7.1000	-12.883%	55	108	-58.873%
2026-05-15	8.0000	8.3800	8.0000	8.1500	-14.211%	12	108	-64.172%
2026-05-14	8.7500	9.5500	8.7500	9.5000	+8.571%	4	55	-69.263%
2026-05-13	8.5500	8.7500	8.5500	8.7500	-22.566%	2	52	-66.629%
2026-05-12	10.4000	11.3000	10.4000	11.3000	+25.556%	3	52	-74.159%
2026-05-08	8.9200	9.7500	8.9200	9.0000	-13.462%	21	52	-67.556%
2026-05-07	10.4000	10.4000	10.4000	10.4000	+0.483%	1	42	-71.923%
2026-05-06	9.1500	10.3500	9.1500	10.3500	+22.485%	8	41	-71.787%
2026-05-04	8.4500	8.4500	8.4500	8.4500	+9.740%	20	36	-65.444%
2026-04-30	7.2800	8.0000	7.2800	7.7000	+18.462%	4	47	-62.078%
2026-04-28	6.6100	6.6100	6.4700	6.5000	-5.797%	12	47	-55.077%
2026-04-27	6.6000	6.9000	6.4000	6.9000	-9.804%	16	35	-57.681%
2026-04-24	6.5500	7.6500	6.5500	7.6500	+0.658%	16	34	-61.830%
2026-04-23	7.3400	7.6000	7.3400	7.6000	-13.143%	21	22	-61.579%
2026-04-20	8.7000	8.7500	8.6100	8.7500	0.000%	4	0	-66.629%

.dark-mode .PnVtGF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PnVtGF{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270319C18QBTS Mar 19 2027 18.00 Call (QBTS270319C00018000)option OPRA

QBTS20270319C18
QBTS Mar 19 2027 18.00 Call (QBTS270319C00018000)
option OPRA