Dark

QBTS20270319C27
QBTS Mar 19 2027 27.00 Call (QBTS270319C00027000)
option OPRA

EOD

Oct 1, 2026

1.19-4.800%(-0.06)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2400	1.2600	1.1900	1.1900	-4.800%	25	1,469	0.000%
2026-09-30	1.2800	1.2800	1.2500	1.2500	+4.167%	43	1,474	-4.800%
2026-09-29	1.3600	1.3600	1.2000	1.2000	-20.530%	505	1,435	-0.833%
2026-09-28	1.4100	1.5100	1.3800	1.5100	-5.625%	8	1,024	-21.192%
2026-09-25	1.6700	1.6700	1.6000	1.6000	+1.911%	2	1,021	-25.625%
2026-09-24	1.3500	1.6200	1.3500	1.5700	-1.875%	51	1,020	-24.204%
2026-09-23	1.8500	1.8500	1.6000	1.6000	+0.629%	23	1,020	-25.625%
2026-09-22	1.5300	1.6400	1.5300	1.5900	-8.092%	30	999	-25.157%
2026-09-21	1.7400	1.8200	1.7300	1.7300	+15.333%	15	999	-31.214%
2026-09-18	1.5000	1.5000	1.5000	1.5000	+3.448%	20	999	-20.667%
2026-09-17	1.4500	1.4500	1.4500	1.4500	+7.407%	20	979	-17.931%
2026-09-16	1.3500	1.3500	1.3500	1.3500	-8.163%	20	979	-11.852%
2026-09-15	1.5300	1.5300	1.4700	1.4700	-25.381%	4	979	-19.048%
2026-09-09	1.8500	2.1300	1.8500	1.9700	-8.372%	8	979	-39.594%
2026-09-08	1.9000	2.1500	1.9000	2.1500	+27.976%	155	979	-44.651%
2026-09-03	1.7300	1.7300	1.6600	1.6800	+6.329%	30	853	-29.167%
2026-09-02	1.5900	1.5900	1.5800	1.5800	-12.707%	3	852	-24.684%
2026-09-01	1.7000	1.8100	1.7000	1.8100	-6.701%	44	852	-34.254%
2026-08-31	2.0000	2.0200	1.9000	1.9400	-7.619%	14	854	-38.660%
2026-08-28	2.1000	2.1000	2.1000	2.1000	-9.871%	1	846	-43.333%
2026-08-27	2.2900	2.3300	2.2900	2.3300	+1.304%	2	846	-48.927%
2026-08-26	2.7500	2.7500	2.3000	2.3000	-19.298%	3	845	-48.261%
2026-08-25	2.7500	2.8500	2.7500	2.8500	+0.352%	6	845	-58.246%
2026-08-24	3.0000	3.0000	2.8000	2.8400	-22.192%	512	850	-58.099%
2026-08-21	2.9700	3.6500	2.9700	3.6500	+35.185%	5	358	-67.397%
2026-08-20	2.7000	2.7000	2.7000	2.7000	-10.000%	2	357	-55.926%
2026-08-18	3.0000	3.0000	3.0000	3.0000	-25.926%	1	356	-60.333%
2026-08-14	4.0500	4.0500	4.0500	4.0500	-1.220%	2	356	-70.617%
2026-08-13	4.1000	4.1000	4.1000	4.1000	+1.737%	2	356	-70.976%
2026-08-12	4.0300	4.0300	4.0300	4.0300	+6.053%	2	354	-70.471%
2026-08-11	3.8000	3.8000	3.8000	3.8000	-10.377%	7	352	-68.684%
2026-08-10	4.2400	4.2400	4.2400	4.2400	+13.067%	80	358	-71.934%
2026-08-06	3.8500	4.3500	3.7500	3.7500	-25.743%	241	398	-68.267%
2026-08-05	5.0500	5.0500	5.0500	5.0500	-0.394%	12	238	-76.436%
2026-08-04	4.4500	5.0700	4.4500	5.0700	+22.169%	24	226	-76.529%
2026-08-03	4.1000	4.1500	4.1000	4.1500	+18.571%	106	226	-71.325%
2026-07-31	3.4500	3.5000	3.4500	3.5000	+6.061%	2	322	-66.000%
2026-07-30	3.2000	3.3000	3.2000	3.3000	+22.222%	2	321	-63.939%
2026-07-29	2.8500	2.8500	2.7000	2.7000	-30.769%	3	321	-55.926%
2026-07-27	3.3500	3.9000	3.3500	3.9000	+30.000%	124	323	-69.487%
2026-07-23	2.9000	3.0000	2.9000	3.0000	-7.121%	3	221	-60.333%
2026-07-22	3.1500	3.2300	3.1500	3.2300	+4.194%	4	218	-63.158%
2026-07-21	2.9600	3.1700	2.9600	3.1000	+6.897%	15	218	-61.613%
2026-07-20	2.8500	2.9000	2.8500	2.9000	-6.452%	17	211	-58.966%
2026-07-17	3.0000	3.1000	3.0000	3.1000	+4.377%	2	212	-61.613%
2026-07-16	3.3000	3.3000	2.9700	2.9700	-16.338%	16	213	-59.933%
2026-07-15	3.5000	3.5800	3.5000	3.5500	-10.127%	6	216	-66.479%
2026-07-14	3.9500	3.9500	3.9500	3.9500	+1.542%	1	213	-69.873%
2026-07-13	4.0900	4.1500	3.8000	3.8900	-13.556%	38	212	-69.409%
2026-07-10	4.4500	4.5000	4.4500	4.5000	-11.937%	2	207	-73.556%
2026-07-09	5.1100	5.1100	5.1100	5.1100	+4.713%	1	205	-76.712%
2026-07-08	5.0000	5.0000	4.8800	4.8800	-8.785%	2	205	-75.615%
2026-07-07	5.9200	5.9200	5.3500	5.3500	-15.348%	4	204	-77.757%
2026-06-26	6.3000	6.3200	6.2000	6.3200	+5.333%	3	200	-81.171%
2026-06-25	6.3900	6.4200	6.0000	6.0000	-11.765%	6	200	-80.167%
2026-06-24	6.7500	6.9100	6.7500	6.8000	-21.387%	12	200	-82.500%
2026-06-23	8.5000	9.0600	8.5000	8.6500	+5.488%	7	201	-86.243%
2026-06-22	7.8100	8.2000	7.8100	8.2000	+12.792%	4	199	-85.488%
2026-06-18	7.2700	7.2700	7.2700	7.2700	-3.709%	1	199	-83.631%
2026-06-17	7.5500	7.5500	7.5500	7.5500	+4.138%	1	199	-84.238%
2026-06-16	8.7000	8.7000	7.2500	7.2500	-26.396%	14	199	-83.586%
2026-06-15	8.4700	9.8500	8.4700	9.8500	+31.333%	9	189	-87.919%
2026-06-10	8.0000	8.0000	7.4400	7.5000	+7.143%	22	189	-84.133%
2026-06-09	8.3000	9.3100	7.0000	7.0000	-23.077%	11	179	-83.000%
2026-06-08	8.8000	9.9000	8.8000	9.1000	+20.530%	11	186	-86.923%
2026-06-05	8.8500	8.9100	7.5500	7.5500	-27.404%	7	180	-84.238%
2026-06-04	10.3000	10.4000	10.3000	10.4000	-1.887%	25	180	-88.558%
2026-06-03	10.7500	11.8000	10.5900	10.6000	-15.873%	114	180	-88.774%
2026-06-02	12.2800	12.6000	12.2800	12.6000	+1.859%	4	90	-90.556%
2026-06-01	11.0000	13.3000	10.8000	12.3700	+7.100%	75	86	-90.380%
2026-05-29	10.7300	11.5500	10.7000	11.5500	-0.602%	7	128	-89.697%
2026-05-28	10.6800	12.5000	10.6800	11.6200	+10.351%	22	122	-89.759%
2026-05-27	9.8500	10.5300	9.8500	10.5300	+3.033%	4	138	-88.699%
2026-05-26	9.7900	10.3800	9.5500	10.2200	-7.091%	18	135	-88.356%
2026-05-22	9.7800	13.4000	9.7800	11.0000	+25.714%	119	121	-89.182%
2026-05-21	8.1000	8.7500	7.8000	8.7500	+90.217%	31	33	-86.400%
2026-05-20	4.5300	4.6000	4.5300	4.6000	+9.524%	2	33	-74.130%
2026-05-19	4.2000	4.2000	4.2000	4.2000	-7.895%	1	25	-71.667%
2026-05-18	4.5600	4.5600	4.5600	4.5600	-18.571%	1	25	-73.904%
2026-05-13	5.6000	5.6000	5.6000	5.6000	-6.667%	1	25	-78.750%
2026-05-12	6.9400	7.0000	6.0000	6.0000	-17.241%	34	25	-80.167%
2026-05-11	7.6800	8.0000	7.2500	7.2500	+0.694%	5	25	-83.586%
2026-05-06	7.2000	7.2000	7.2000	7.2000	+28.571%	1	11	-83.472%
2026-05-04	5.8300	5.8300	5.6000	5.6000	+33.333%	10	10	-78.750%
2026-04-28	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	-71.667%

.dark-mode .m1WcLJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m1WcLJ{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270319C27QBTS Mar 19 2027 27.00 Call (QBTS270319C00027000)option OPRA

QBTS20270319C27
QBTS Mar 19 2027 27.00 Call (QBTS270319C00027000)
option OPRA