Dark

QBTS20270319C20
QBTS Mar 19 2027 20.00 Call (QBTS270319C00020000)
option OPRA

EOD

Oct 1, 2026

2.40-4.000%(-0.10)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4400	2.5500	2.3500	2.4000	-4.000%	38	658	0.000%
2026-09-30	2.2700	2.5700	2.2700	2.5000	+2.041%	18	645	-4.000%
2026-09-29	2.4500	2.4500	2.4500	2.4500	-4.669%	1	637	-2.041%
2026-09-28	3.1000	3.1000	2.5700	2.5700	-18.413%	4	637	-6.615%
2026-09-25	3.1500	3.1500	3.1500	3.1500	+10.526%	1	635	-23.810%
2026-09-24	2.6200	2.8500	2.6000	2.8500	0.000%	4	635	-15.789%
2026-09-23	3.4000	3.4000	2.8300	2.8500	-6.250%	156	631	-15.789%
2026-09-22	2.9200	3.0500	2.9200	3.0400	-6.462%	16	578	-21.053%
2026-09-21	3.1500	3.4000	3.1000	3.2500	+17.754%	61	566	-26.154%
2026-09-18	2.7900	2.7900	2.5700	2.7600	-15.077%	15	586	-13.043%
2026-09-17	2.9800	3.2500	2.9500	3.2500	+31.579%	35	580	-26.154%
2026-09-16	2.5700	2.6200	2.4700	2.4700	-8.519%	23	605	-2.834%
2026-09-15	2.9100	2.9100	2.7000	2.7000	-7.216%	102	589	-11.111%
2026-09-14	2.7800	3.0500	2.7800	2.9100	+0.345%	127	688	-17.526%
2026-09-11	2.9000	2.9700	2.8800	2.9000	0.000%	17	673	-17.241%
2026-09-10	2.8000	2.9000	2.8000	2.9000	-15.942%	3	674	-17.241%
2026-09-09	3.1000	3.4500	3.1000	3.4500	-0.862%	9	673	-30.435%
2026-09-08	3.3500	3.8500	3.3500	3.4800	+20.415%	29	664	-31.034%
2026-09-04	3.0000	3.0000	2.8500	2.8900	-3.667%	142	560	-16.955%
2026-09-03	3.0000	3.0000	2.9500	3.0000	0.000%	3	560	-20.000%
2026-09-02	2.9000	3.1000	2.8300	3.0000	+2.389%	237	557	-20.000%
2026-09-01	3.0000	3.0000	2.7900	2.9300	-15.562%	5	398	-18.089%
2026-08-31	3.4700	3.4700	3.4700	3.4700	+5.793%	1	398	-30.836%
2026-08-28	3.5400	3.5400	3.2800	3.2800	-15.897%	5	397	-26.829%
2026-08-27	4.0500	4.0500	3.9000	3.9000	-6.024%	8	397	-38.462%
2026-08-26	3.9000	4.1500	3.8900	4.1500	-9.586%	4	399	-42.169%
2026-08-24	4.8000	4.8000	4.5900	4.5900	-17.297%	23	398	-47.712%
2026-08-21	5.1000	5.5500	5.0000	5.5500	+25.566%	20	398	-56.757%
2026-08-20	4.6500	4.7800	4.4100	4.4200	-11.952%	39	399	-45.701%
2026-08-19	4.9500	5.1500	4.9500	5.0200	-5.816%	55	395	-52.191%
2026-08-18	5.5000	5.5000	5.3300	5.3300	-14.032%	6	360	-54.972%
2026-08-12	5.9700	6.2000	5.9700	6.2000	+6.897%	15	361	-61.290%
2026-08-11	5.8400	5.8400	5.7500	5.8000	-3.654%	16	364	-58.621%
2026-08-10	6.3600	6.3600	5.9000	6.0200	-8.092%	35	358	-60.133%
2026-08-07	6.2600	6.5500	6.2000	6.5500	+11.017%	6	371	-63.359%
2026-08-06	5.0000	6.2000	5.0000	5.9000	-13.490%	59	368	-59.322%
2026-08-05	7.4300	7.4500	6.8200	6.8200	-6.190%	56	341	-64.809%
2026-08-04	6.8500	7.2700	6.5000	7.2700	+17.258%	9	329	-66.988%
2026-08-03	6.2000	6.2000	5.7000	6.2000	+21.569%	14	328	-61.290%
2026-07-31	5.2500	5.2500	4.9000	5.1000	+6.250%	5	322	-52.941%
2026-07-30	4.2600	4.8000	4.2600	4.8000	+20.000%	47	324	-50.000%
2026-07-29	4.4000	4.5000	4.0000	4.0000	-17.526%	57	323	-40.000%
2026-07-28	5.4100	5.4100	4.7400	4.8500	-14.912%	15	312	-50.515%
2026-07-27	5.8000	5.9000	5.3000	5.7000	+36.691%	65	311	-57.895%
2026-07-24	4.3700	4.3700	4.0700	4.1700	-9.348%	43	304	-42.446%
2026-07-23	4.6600	4.6600	4.6000	4.6000	0.000%	42	272	-47.826%
2026-07-22	4.9500	4.9500	4.6000	4.6000	-5.155%	15	301	-47.826%
2026-07-21	4.6400	4.8500	4.6400	4.8500	+7.778%	30	289	-50.515%
2026-07-20	4.7500	4.7500	4.3200	4.5000	0.000%	28	289	-46.667%
2026-07-17	4.1000	4.7500	3.8500	4.5000	+1.580%	46	283	-46.667%
2026-07-16	4.6900	4.8400	4.4300	4.4300	-14.479%	5	243	-45.824%
2026-07-15	5.5000	5.5000	5.0000	5.1800	-13.667%	50	242	-53.668%
2026-07-14	6.0000	6.0000	6.0000	6.0000	+5.263%	2	217	-60.000%
2026-07-13	5.7600	6.1000	5.7000	5.7000	-10.938%	5	217	-57.895%
2026-07-10	7.1700	7.1700	6.4000	6.4000	-12.209%	11	217	-62.500%
2026-07-09	7.1500	7.2900	7.1100	7.2900	+3.404%	4	213	-67.078%
2026-07-08	7.0500	7.0500	7.0500	7.0500	-6.869%	3	209	-65.957%
2026-07-07	7.4000	7.5700	7.3400	7.5700	-11.150%	6	209	-68.296%
2026-07-06	8.5200	8.5200	8.5200	8.5200	+3.902%	1	204	-71.831%
2026-06-26	8.2000	8.2000	8.2000	8.2000	-4.651%	3	203	-70.732%
2026-06-25	8.6000	8.6000	8.6000	8.6000	-9.853%	3	203	-72.093%
2026-06-24	9.7000	9.7000	9.5400	9.5400	-18.252%	11	203	-74.843%
2026-06-23	11.6700	11.6700	11.6700	11.6700	+11.037%	1	203	-79.434%
2026-06-22	10.5100	10.5100	10.5100	10.5100	+8.912%	1	202	-77.165%
2026-06-17	9.4000	9.6500	9.4000	9.6500	-8.444%	7	201	-75.130%
2026-06-16	10.5400	10.5400	10.5400	10.5400	-12.240%	1	201	-77.230%
2026-06-15	11.5000	12.0100	11.5000	12.0100	+25.104%	13	195	-80.017%
2026-06-12	9.2900	9.6000	9.2900	9.6000	+1.266%	29	195	-75.000%
2026-06-10	9.9500	10.0000	9.4800	9.4800	-2.769%	41	195	-74.684%
2026-06-09	8.8500	9.7500	8.8500	9.7500	-13.717%	3	217	-75.385%
2026-06-08	11.6400	12.6000	11.3000	11.3000	+14.141%	28	216	-78.761%
2026-06-05	11.0000	11.0000	9.7100	9.9000	-24.427%	5	226	-75.758%
2026-06-04	10.6500	13.4000	10.6500	13.1000	-1.355%	11	224	-81.679%
2026-06-03	13.3700	13.3700	13.2800	13.2800	-12.401%	3	218	-81.928%
2026-06-02	16.0000	16.0000	15.1600	15.1600	-5.250%	4	217	-84.169%
2026-06-01	13.7500	16.0000	13.4800	16.0000	+19.581%	26	215	-85.000%
2026-05-29	13.4000	13.4000	13.3800	13.3800	-9.595%	6	202	-82.063%
2026-05-28	13.4500	14.9500	13.3500	14.8000	+23.333%	10	202	-83.784%
2026-05-27	12.2300	12.2300	12.0000	12.0000	-6.250%	3	199	-80.000%
2026-05-26	13.2500	13.2500	12.6000	12.8000	-14.667%	13	198	-81.250%
2026-05-22	13.6400	16.0000	13.6400	15.0000	+36.364%	60	187	-84.000%
2026-05-21	9.7000	11.0000	9.7000	11.0000	+70.543%	54	202	-78.182%
2026-05-20	6.1600	6.4500	6.1600	6.4500	+7.500%	13	202	-62.791%
2026-05-19	6.0500	6.2000	5.5500	6.0000	+4.712%	33	179	-60.000%
2026-05-18	6.5000	6.5000	5.5000	5.7300	-24.306%	33	179	-58.115%
2026-05-15	7.5700	7.5700	7.5700	7.5700	-8.464%	1	179	-68.296%
2026-05-14	7.7400	8.2700	7.7400	8.2700	+6.710%	15	160	-70.979%
2026-05-13	7.7500	7.7500	7.7500	7.7500	-13.889%	4	146	-69.032%
2026-05-12	8.5000	9.0000	8.0000	9.0000	-14.286%	34	146	-73.333%
2026-05-11	8.6500	10.5000	8.6500	10.5000	+21.387%	8	146	-77.143%
2026-05-08	8.3000	8.6500	8.3000	8.6500	+1.526%	6	150	-72.254%
2026-05-07	9.0300	9.0300	8.5000	8.5200	-10.316%	10	152	-71.831%
2026-05-06	9.0000	9.7000	9.0000	9.5000	+16.137%	8	161	-74.737%
2026-05-05	7.7500	8.1800	7.6300	8.1800	+0.988%	8	163	-70.660%
2026-05-04	8.1000	8.1000	8.1000	8.1000	+13.287%	3	155	-70.370%
2026-05-01	7.4500	7.4500	7.1500	7.1500	+10.000%	11	148	-66.434%
2026-04-30	6.5000	6.5000	6.5000	6.5000	+14.035%	1	148	-63.077%
2026-04-29	5.3400	5.7000	5.3400	5.7000	-2.896%	10	148	-57.895%
2026-04-28	5.9400	5.9400	5.8000	5.8700	-7.559%	10	148	-59.114%
2026-04-27	5.8000	6.8000	5.8000	6.3500	+5.833%	135	138	-62.205%
2026-04-24	6.2000	6.2000	6.0000	6.0000	-8.676%	3	40	-60.000%
2026-04-23	7.0000	7.0000	6.5000	6.5700	-14.453%	8	37	-63.470%
2026-04-22	9.8000	9.8000	7.6800	7.6800	+2.400%	14	0	-68.750%
2026-04-21	7.5000	8.3000	7.5000	7.5000	-21.466%	16	0	-68.000%
2026-04-20	9.5500	9.5500	9.5500	9.5500	0.000%	1	0	-74.869%

.dark-mode .lBpnzX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lBpnzX{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270319C20QBTS Mar 19 2027 20.00 Call (QBTS270319C00020000)option OPRA

QBTS20270319C20
QBTS Mar 19 2027 20.00 Call (QBTS270319C00020000)
option OPRA