Dark

QBTS20270319C25
QBTS Mar 19 2027 25.00 Call (QBTS270319C00025000)
option OPRA

EOD

Oct 1, 2026

1.45-4.605%(-0.07)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4900	1.5600	1.4500	1.4500	-4.605%	16	1,530	0.000%
2026-09-30	1.7700	1.7700	1.5200	1.5200	+4.110%	2	1,525	-4.605%
2026-09-29	1.6200	1.6200	1.4300	1.4600	-13.095%	14	1,525	-0.685%
2026-09-28	1.6800	1.6800	1.6800	1.6800	-11.579%	40	1,513	-13.690%
2026-09-25	1.9000	1.9000	1.9000	1.9000	0.000%	2	1,513	-23.684%
2026-09-24	1.7000	1.9000	1.7000	1.9000	+11.765%	13	1,511	-23.684%
2026-09-23	2.2700	2.2700	1.7000	1.7000	-12.821%	18	1,509	-14.706%
2026-09-22	1.8800	1.9500	1.8000	1.9500	-2.500%	131	1,481	-25.641%
2026-09-21	1.8500	2.1000	1.8500	2.0000	+14.943%	40	1,564	-27.500%
2026-09-18	2.1000	2.1000	1.7200	1.7400	-18.692%	3	1,563	-16.667%
2026-09-17	1.8500	2.1400	1.8500	2.1400	+35.443%	33	1,564	-32.243%
2026-09-16	1.6800	1.6800	1.5800	1.5800	-4.242%	5	1,578	-8.228%
2026-09-15	1.7500	1.7500	1.6500	1.6500	-13.613%	2	1,577	-12.121%
2026-09-14	1.8800	1.9200	1.8800	1.9100	+0.526%	8	1,577	-24.084%
2026-09-11	1.9000	2.0000	1.8100	1.9000	+6.145%	7	1,578	-23.684%
2026-09-10	1.9000	1.9700	1.7900	1.7900	-19.369%	46	1,576	-18.994%
2026-09-09	2.2000	2.2600	2.0000	2.2200	-3.478%	37	1,542	-34.685%
2026-09-08	2.5300	2.6000	2.3000	2.3000	+7.981%	67	1,534	-36.957%
2026-09-04	1.8500	2.1300	1.8500	2.1300	+5.970%	11	1,538	-31.925%
2026-09-03	1.9800	2.0300	1.9500	2.0100	+4.687%	44	1,538	-27.861%
2026-09-02	1.8700	1.9700	1.7800	1.9200	+1.053%	322	1,534	-24.479%
2026-09-01	1.9800	2.0600	1.9000	1.9000	-19.492%	41	1,345	-23.684%
2026-08-31	2.2100	2.3600	2.2000	2.3600	+16.256%	107	1,327	-38.559%
2026-08-28	2.4400	2.4400	2.0300	2.0300	-25.092%	17	1,406	-28.571%
2026-08-27	2.7200	2.7600	2.7100	2.7100	+5.447%	13	1,405	-46.494%
2026-08-26	2.8700	2.8700	2.5700	2.5700	-22.590%	19	1,404	-43.580%
2026-08-25	3.3200	3.3200	3.3200	3.3200	+5.397%	1	1,392	-56.325%
2026-08-24	3.3000	3.5500	3.1500	3.1500	-19.231%	27	1,392	-53.968%
2026-08-21	3.6500	3.9000	3.6500	3.9000	+27.869%	28	1,373	-62.821%
2026-08-20	3.1300	3.1300	3.0500	3.0500	-18.231%	4	1,391	-52.459%
2026-08-18	3.9000	3.9000	3.7300	3.7300	-15.420%	1,011	1,388	-61.126%
2026-08-17	4.3100	4.4100	4.3100	4.4100	-4.957%	2	747	-67.120%
2026-08-14	4.4000	4.6400	4.4000	4.6400	+0.870%	4	747	-68.750%
2026-08-13	5.0200	5.0200	4.6000	4.6000	+2.222%	4	747	-68.478%
2026-08-12	4.4000	4.5000	4.2500	4.5000	+4.651%	24	745	-67.778%
2026-08-11	4.3800	4.3800	4.3000	4.3000	-4.444%	14	747	-66.279%
2026-08-10	4.5000	4.5000	4.5000	4.5000	-1.316%	1	738	-67.778%
2026-08-07	4.5500	4.5600	4.5500	4.5600	+4.828%	3	738	-68.202%
2026-08-06	4.4000	4.4000	3.8400	4.3500	-21.480%	4	737	-66.667%
2026-08-05	5.4300	5.6500	5.2500	5.5400	-3.652%	33	739	-73.827%
2026-08-04	5.8500	5.8500	5.2500	5.7500	+22.340%	75	768	-74.783%
2026-08-03	4.6000	4.7500	4.4000	4.7000	+23.684%	17	748	-69.149%
2026-07-31	3.8200	3.8200	3.8000	3.8000	+6.443%	8	753	-61.842%
2026-07-30	3.6000	3.6000	3.4500	3.5700	+19.000%	12	753	-59.384%
2026-07-29	3.2900	3.3000	3.0000	3.0000	-17.808%	8	744	-51.667%
2026-07-28	4.4000	4.4000	3.5500	3.6500	-13.095%	67	739	-60.274%
2026-07-27	3.8200	4.2000	3.8200	4.2000	+37.705%	3	717	-65.476%
2026-07-24	3.0500	3.0500	3.0500	3.0500	-17.568%	1	715	-52.459%
2026-07-21	3.5100	3.8000	3.5000	3.7000	+12.121%	10	714	-60.811%
2026-07-20	3.2900	3.3000	3.2900	3.3000	+0.304%	2	714	-56.061%
2026-07-17	3.1000	3.5200	3.1000	3.2900	-7.324%	74	713	-55.927%
2026-07-16	3.7200	3.7200	3.4500	3.5500	-7.792%	5	654	-59.155%
2026-07-15	4.1000	4.1000	3.8500	3.8500	-11.494%	20	654	-62.338%
2026-07-14	4.6500	4.6500	4.3300	4.3500	+2.594%	54	665	-66.667%
2026-07-13	4.3700	4.7500	4.2400	4.2400	-15.200%	13	614	-65.802%
2026-07-10	5.5000	5.5000	5.0000	5.0000	-11.032%	13	604	-71.000%
2026-07-09	5.6000	5.6200	5.6000	5.6200	-4.422%	2	599	-74.199%
2026-07-07	6.4900	6.4900	5.8800	5.8800	-15.638%	4	600	-75.340%
2026-07-06	6.9700	6.9700	6.9700	6.9700	+1.014%	1	597	-79.197%
2026-07-02	8.0000	8.0000	6.9000	6.9000	-10.506%	15	596	-78.986%
2026-07-01	7.4000	7.9000	7.4000	7.7100	-0.516%	29	596	-81.193%
2026-06-30	7.6500	7.7500	7.6500	7.7500	-1.899%	7	585	-81.290%
2026-06-29	7.9000	7.9000	7.9000	7.9000	+14.493%	1	589	-81.646%
2026-06-26	6.9000	6.9000	6.9000	6.9000	+6.154%	4	588	-78.986%
2026-06-25	7.4500	7.4500	6.5000	6.5000	-10.097%	16	592	-77.692%
2026-06-24	7.9100	7.9100	7.2300	7.2300	-15.930%	27	581	-79.945%
2026-06-23	10.0000	10.0000	8.6000	8.6000	+1.775%	74	578	-83.140%
2026-06-22	8.8200	8.8200	8.1000	8.4500	-0.588%	6	515	-82.840%
2026-06-18	8.1000	8.5000	7.7000	8.5000	+13.333%	9	444	-82.941%
2026-06-17	8.1800	8.1800	7.5000	7.5000	-10.180%	75	444	-80.667%
2026-06-16	9.1500	9.1500	8.3500	8.3500	-14.359%	5	444	-82.635%
2026-06-15	9.9000	10.0900	9.6300	9.7500	+26.788%	21	415	-85.128%
2026-06-12	8.0000	9.1000	7.6900	7.6900	-3.875%	19	415	-81.144%
2026-06-11	7.9500	8.0000	7.9500	8.0000	-3.614%	21	415	-81.875%
2026-06-10	8.6500	8.7000	8.2000	8.3000	+4.141%	10	419	-82.530%
2026-06-09	9.9000	9.9000	7.9500	7.9700	-21.011%	14	418	-81.807%
2026-06-08	8.9000	10.0900	8.9000	10.0900	+23.804%	14	415	-85.629%
2026-06-05	10.0000	10.0000	7.8000	8.1500	-26.906%	29	413	-82.209%
2026-06-04	10.3500	11.1500	10.3500	11.1500	-0.889%	2	434	-86.996%
2026-06-03	11.9500	12.0100	11.2500	11.2500	-16.667%	9	434	-87.111%
2026-06-02	13.2700	13.5000	13.2700	13.5000	+0.746%	4	441	-89.259%
2026-06-01	11.2400	13.8500	11.2400	13.4000	+9.388%	38	441	-89.179%
2026-05-29	11.3000	12.3500	11.3000	12.2500	-5.259%	38	437	-88.163%
2026-05-28	10.9500	13.0000	10.9400	12.9300	+20.954%	61	447	-88.786%
2026-05-27	10.9400	11.2500	9.8800	10.6900	+6.900%	48	424	-86.436%
2026-05-26	10.7500	11.3700	10.0000	10.0000	-19.028%	82	449	-85.500%
2026-05-22	10.8500	13.9900	10.8500	12.3500	+34.239%	133	417	-88.259%
2026-05-21	7.9000	9.4500	7.9000	9.2000	+104.444%	106	427	-84.239%
2026-05-19	5.6500	5.6500	4.5000	4.5000	-9.091%	10	427	-67.778%
2026-05-18	5.0000	5.0500	4.8000	4.9500	-16.102%	39	349	-70.707%
2026-05-15	6.1000	6.5000	5.8200	5.9000	-13.235%	13	349	-75.424%
2026-05-14	6.6900	6.8000	6.6900	6.8000	+8.974%	12	327	-78.676%
2026-05-13	6.0500	6.2400	6.0500	6.2400	-13.333%	12	337	-76.763%
2026-05-12	7.7500	7.7500	6.6000	7.2000	-13.772%	13	337	-79.861%
2026-05-11	7.4700	8.6500	7.4700	8.3500	+23.704%	33	337	-82.635%
2026-05-08	6.7000	6.7800	6.6500	6.7500	-1.603%	10	322	-78.519%
2026-05-07	8.0000	8.0000	6.8600	6.8600	-14.994%	8	321	-78.863%
2026-05-06	7.1900	8.2000	7.1500	8.0700	+24.154%	37	314	-82.032%
2026-05-05	6.0000	6.5000	5.9500	6.5000	+2.201%	14	306	-77.692%
2026-05-04	5.9600	6.3600	5.9600	6.3600	+8.718%	2	306	-77.201%
2026-04-30	4.9900	5.9500	4.9900	5.8500	+27.174%	413	305	-75.214%
2026-04-27	4.8300	4.8300	4.6000	4.6000	-10.331%	13	152	-68.478%
2026-04-23	5.1200	5.1300	5.1200	5.1300	-18.829%	70	145	-71.735%
2026-04-22	6.3200	6.3200	6.3200	6.3200	-2.769%	1	0	-77.057%
2026-04-21	6.5000	6.5000	6.5000	6.5000	+4.334%	5	0	-77.692%
2026-04-20	6.2300	6.2300	6.2300	6.2300	0.000%	70	0	-76.726%

.dark-mode .nsGrgN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nsGrgN{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270319C25QBTS Mar 19 2027 25.00 Call (QBTS270319C00025000)option OPRA

QBTS20270319C25
QBTS Mar 19 2027 25.00 Call (QBTS270319C00025000)
option OPRA