Dark

QBTS20270319C22
QBTS Mar 19 2027 22.00 Call (QBTS270319C00022000)
option OPRA

EOD

Oct 1, 2026

1.95-5.340%(-0.11)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0100	2.0300	1.9400	1.9500	-5.340%	114	926	0.000%
2026-09-30	2.0700	2.0800	1.9500	2.0600	+3.000%	108	915	-5.340%
2026-09-29	2.0000	2.0000	2.0000	2.0000	-9.091%	10	915	-2.500%
2026-09-28	2.2000	2.3500	2.2000	2.2000	-10.931%	13	905	-11.364%
2026-09-25	2.6600	2.6600	2.4700	2.4700	-1.200%	3	898	-21.053%
2026-09-24	2.2100	2.5000	2.2100	2.5000	+6.383%	53	898	-22.000%
2026-09-23	2.7000	2.7000	2.3500	2.3500	-3.292%	3	910	-17.021%
2026-09-22	2.3900	2.4300	2.3900	2.4300	-10.332%	10	909	-19.753%
2026-09-21	2.6300	2.7100	2.6300	2.7100	+13.389%	4	912	-28.044%
2026-09-18	2.8800	2.8800	2.2200	2.3900	-13.406%	13	910	-18.410%
2026-09-17	2.3100	2.7900	2.3100	2.7600	+38.000%	13	912	-29.348%
2026-09-16	2.1700	2.1700	1.9400	2.0000	-8.257%	29	911	-2.500%
2026-09-15	2.4100	2.4100	2.1800	2.1800	-9.917%	10	900	-10.550%
2026-09-14	2.3500	2.6000	2.3500	2.4200	+0.833%	135	896	-19.421%
2026-09-11	2.4500	2.4900	2.3700	2.4000	-2.041%	22	792	-18.750%
2026-09-10	2.4400	2.5200	2.4400	2.4500	-14.035%	14	792	-20.408%
2026-09-09	2.7900	2.8500	2.7900	2.8500	-2.397%	35	793	-31.579%
2026-09-08	3.0000	3.2500	2.9200	2.9200	+19.184%	25	794	-33.219%
2026-09-04	2.4000	2.4500	2.4000	2.4500	-2.000%	13	775	-20.408%
2026-09-03	2.5500	2.5500	2.5000	2.5000	+2.881%	4	775	-22.000%
2026-09-02	2.3500	2.4600	2.3000	2.4300	+0.830%	315	776	-19.753%
2026-09-01	2.6000	2.6000	2.4100	2.4100	-13.929%	5	574	-19.087%
2026-08-31	2.8000	2.9100	2.8000	2.8000	+3.704%	33	573	-30.357%
2026-08-28	2.9500	2.9800	2.6900	2.7000	-23.944%	103	542	-27.778%
2026-08-27	3.5500	3.5500	3.5500	3.5500	+10.938%	1	494	-45.070%
2026-08-26	3.1500	3.2500	3.1500	3.2000	-30.435%	3	494	-39.063%
2026-08-25	3.8400	4.6000	3.8400	4.6000	+15.869%	35	495	-57.609%
2026-08-24	4.9500	4.9500	3.9700	3.9700	-19.798%	25	488	-50.882%
2026-08-21	4.9500	4.9500	4.9500	4.9500	+26.276%	1	489	-60.606%
2026-08-20	4.0000	4.0000	3.9200	3.9200	-17.474%	4	489	-50.255%
2026-08-18	4.7500	4.7500	4.7500	4.7500	-14.260%	1	491	-58.947%
2026-08-17	5.4500	5.5400	5.4100	5.5400	+2.026%	12	490	-64.801%
2026-08-14	5.4400	5.4400	5.4300	5.4300	-1.273%	24	484	-64.088%
2026-08-13	5.9000	5.9000	5.5000	5.5000	+5.769%	7	464	-64.545%
2026-08-12	5.2000	5.2000	5.2000	5.2000	-8.127%	1	467	-62.500%
2026-08-10	5.7300	5.7300	5.6600	5.6600	+15.510%	3	466	-65.548%
2026-08-07	5.8200	5.8200	4.9000	4.9000	-25.191%	29	463	-60.204%
2026-08-05	6.4700	6.5500	6.4700	6.5500	+1.236%	8	441	-70.229%
2026-08-04	6.1500	6.5000	6.1500	6.4700	+16.787%	16	446	-69.861%
2026-08-03	5.4000	6.3000	4.8800	5.5400	+22.296%	39	456	-64.801%
2026-07-31	4.4500	4.6000	4.4500	4.5300	+18.277%	3	423	-56.954%
2026-07-29	3.7600	3.8300	3.7600	3.8300	-24.458%	2	424	-49.086%
2026-07-27	5.0700	5.0700	5.0700	5.0700	+40.833%	4	423	-61.538%
2026-07-24	3.6100	3.8000	3.6000	3.6000	-10.000%	9	427	-45.833%
2026-07-23	4.1400	4.1400	3.9900	4.0000	-3.614%	11	423	-51.250%
2026-07-22	4.1500	4.1500	4.1500	4.1500	-0.480%	1	430	-53.012%
2026-07-21	4.1700	4.1700	4.1700	4.1700	+7.474%	4	430	-53.237%
2026-07-20	3.8800	3.8800	3.8800	3.8800	-1.772%	1	426	-49.742%
2026-07-17	3.5000	3.9500	3.5000	3.9500	-8.140%	7	425	-50.633%
2026-07-16	4.3000	4.3000	4.3000	4.3000	-5.495%	2	420	-54.651%
2026-07-15	5.2500	5.2500	4.5000	4.5500	-11.650%	23	418	-57.143%
2026-07-14	5.1900	5.2500	5.0100	5.1500	+0.390%	13	403	-62.136%
2026-07-13	5.1300	5.1300	5.1300	5.1300	-10.783%	1	395	-61.988%
2026-07-10	5.9500	6.0400	5.7500	5.7500	-12.214%	9	395	-66.087%
2026-07-09	6.5500	6.5500	6.5500	6.5500	0.000%	2	395	-70.229%
2026-07-08	7.1000	7.1000	6.3500	6.5500	-9.028%	15	395	-70.229%
2026-07-07	7.4000	7.4000	6.5200	7.2000	-11.656%	32	394	-72.917%
2026-07-06	8.1500	8.1500	8.1500	8.1500	+5.161%	1	385	-76.074%
2026-07-02	8.2500	8.2500	7.7500	7.7500	-16.397%	5	379	-74.839%
2026-07-01	8.7500	9.2700	8.7500	9.2700	+4.746%	8	379	-78.964%
2026-06-30	8.8500	8.8500	8.8500	8.8500	0.000%	1	386	-77.966%
2026-06-29	8.8500	8.8500	8.8500	8.8500	+13.462%	7	386	-77.966%
2026-06-26	7.8000	7.8000	7.8000	7.8000	+6.122%	1	379	-75.000%
2026-06-25	7.7600	8.4500	7.3500	7.3500	-12.708%	9	378	-73.469%
2026-06-24	8.4200	8.4200	8.4200	8.4200	-21.965%	1	369	-76.841%
2026-06-23	10.1000	10.7900	10.1000	10.7900	+8.990%	4	368	-81.928%
2026-06-22	9.5000	9.9000	9.1000	9.9000	+10.245%	110	366	-80.303%
2026-06-18	9.0000	9.0000	8.7500	8.9800	-1.319%	5	273	-78.285%
2026-06-17	9.1000	9.1000	9.1000	9.1000	-9.182%	1	273	-78.571%
2026-06-16	10.0200	10.0200	10.0200	10.0200	-10.135%	1	273	-80.539%
2026-06-15	11.0000	11.2000	10.5800	11.1500	+14.948%	7	275	-82.511%
2026-06-12	9.7000	9.7000	9.7000	9.7000	+5.664%	1	275	-79.897%
2026-06-11	8.9000	9.1800	8.9000	9.1800	-1.290%	2	275	-78.758%
2026-06-10	9.7400	9.7400	9.3000	9.3000	+3.563%	46	276	-79.032%
2026-06-09	9.0500	9.0500	8.8000	8.9800	-19.964%	8	310	-78.285%
2026-06-08	10.3500	11.2200	10.3500	11.2200	+12.200%	83	308	-82.620%
2026-06-05	11.1900	11.1900	9.5000	10.0000	-23.077%	12	348	-80.500%
2026-06-04	13.0000	13.0000	13.0000	13.0000	+1.562%	1	342	-85.000%
2026-06-03	14.0500	14.0500	12.8000	12.8000	-5.185%	2	341	-84.766%
2026-06-02	14.8500	15.0500	13.5000	13.5000	-8.784%	12	341	-85.556%
2026-06-01	13.5000	14.8800	12.8000	14.8000	+7.091%	26	345	-86.824%
2026-05-29	13.1000	13.8200	13.1000	13.8200	-1.074%	3	344	-85.890%
2026-05-28	12.2500	13.9700	12.2500	13.9700	+23.084%	24	343	-86.042%
2026-05-27	11.4000	12.0500	11.0000	11.3500	-5.417%	38	361	-82.819%
2026-05-26	12.0000	12.7500	11.6600	12.0000	-6.760%	38	366	-83.750%
2026-05-22	12.9700	14.6300	12.5000	12.8700	+30.660%	17	329	-84.848%
2026-05-21	9.0100	10.0500	9.0100	9.8500	+66.949%	61	333	-80.203%
2026-05-20	5.9000	5.9000	5.9000	5.9000	+7.273%	2	333	-66.949%
2026-05-19	6.1500	6.1500	5.2500	5.5000	-1.786%	47	256	-64.545%
2026-05-18	5.6000	5.6000	5.6000	5.6000	-17.647%	20	256	-65.179%
2026-05-15	8.2000	8.2000	5.7000	6.8000	-7.357%	23	256	-71.324%
2026-05-14	6.7500	8.4500	6.7500	7.3400	-9.939%	46	236	-73.433%
2026-05-12	8.6500	8.6500	8.0000	8.1500	-12.366%	44	212	-76.074%
2026-05-11	9.5000	9.9500	9.2200	9.3000	+18.020%	6	212	-79.032%
2026-05-08	8.0000	8.0000	7.8800	7.8800	+2.338%	9	170	-75.254%
2026-05-07	7.7000	7.7000	7.7000	7.7000	-14.063%	1	166	-74.675%
2026-05-06	8.3500	8.9600	8.3000	8.9600	+27.092%	4	165	-78.237%
2026-05-05	7.0000	7.0500	6.8000	7.0500	-0.844%	123	163	-72.340%
2026-05-04	6.3300	7.1100	6.3300	7.1100	+5.490%	9	40	-72.574%
2026-05-01	6.6000	6.7400	6.6000	6.7400	+34.800%	3	34	-71.068%
2026-04-28	5.0000	5.0000	5.0000	5.0000	-8.592%	1	34	-61.000%
2026-04-27	5.4700	5.4700	5.4700	5.4700	+1.296%	3	33	-64.351%
2026-04-24	5.5800	5.5800	5.4000	5.4000	-25.517%	11	30	-63.889%
2026-04-23	7.2500	7.2500	7.2500	7.2500	+3.571%	7	19	-73.103%
2026-04-22	7.2000	7.2000	7.0000	7.0000	-1.685%	2	0	-72.143%
2026-04-21	7.1200	7.1200	7.1200	7.1200	+2.006%	6	0	-72.612%
2026-04-20	7.0800	7.0800	6.9800	6.9800	0.000%	7	0	-72.063%

.dark-mode .Nm4h49{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nm4h49{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270319C22QBTS Mar 19 2027 22.00 Call (QBTS270319C00022000)option OPRA

QBTS20270319C22
QBTS Mar 19 2027 22.00 Call (QBTS270319C00022000)
option OPRA