Dark

QBTS20270319C35
QBTS Mar 19 2027 35.00 Call (QBTS270319C00035000)
option OPRA

EOD

Oct 1, 2026

0.7100-7.792%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7100	0.7100	0.7100	0.7100	-7.792%	1	1,715	0.000%
2026-09-30	0.7100	0.7700	0.7100	0.7700	+18.462%	11	1,715	-7.792%
2026-09-29	0.6500	0.6500	0.6500	0.6500	-19.753%	10	1,725	+9.231%
2026-09-28	0.8300	0.8300	0.8100	0.8100	-4.706%	13	1,723	-12.346%
2026-09-25	0.8000	0.9600	0.8000	0.8500	-1.163%	6	1,736	-16.471%
2026-09-24	0.7200	0.9500	0.7200	0.8600	+7.500%	60	1,736	-17.442%
2026-09-23	1.2000	1.2000	0.7800	0.8000	-8.046%	60	1,733	-11.250%
2026-09-22	0.8700	0.8700	0.8700	0.8700	-8.421%	3	1,730	-18.391%
2026-09-21	1.0500	1.0500	0.9500	0.9500	+5.556%	89	1,727	-25.263%
2026-09-18	0.9000	0.9000	0.9000	0.9000	-9.091%	1	1,648	-21.111%
2026-09-17	0.9000	1.0300	0.9000	0.9900	+26.923%	41	1,647	-28.283%
2026-09-16	0.8000	0.8000	0.7800	0.7800	-2.500%	58	1,636	-8.974%
2026-09-15	0.8000	0.8000	0.8000	0.8000	-11.111%	3	1,597	-11.250%
2026-09-11	0.9100	0.9100	0.9000	0.9000	0.000%	5	1,598	-21.111%
2026-09-10	0.9000	0.9000	0.9000	0.9000	-20.354%	1	1,596	-21.111%
2026-09-09	1.0300	1.1300	1.0300	1.1300	+2.727%	2	1,597	-37.168%
2026-09-08	1.2000	1.3000	1.1000	1.1000	+22.222%	35	1,597	-35.455%
2026-09-04	0.8200	0.9000	0.8200	0.9000	-5.263%	9	1,593	-21.111%
2026-09-03	0.8200	0.9900	0.8200	0.9500	+1.064%	30	1,593	-25.263%
2026-09-02	0.9100	0.9500	0.9100	0.9400	-1.053%	5	1,580	-24.468%
2026-09-01	1.0600	1.0600	0.9500	0.9500	-5.941%	19	1,581	-25.263%
2026-08-31	1.1000	1.1700	1.0100	1.0100	-12.174%	15	1,577	-29.703%
2026-08-28	1.3000	1.3100	1.0800	1.1500	-19.014%	43	1,573	-38.261%
2026-08-27	1.4500	1.4500	1.4200	1.4200	+7.576%	28	1,566	-50.000%
2026-08-26	1.4000	1.4500	1.3200	1.3200	-25.843%	42	1,540	-46.212%
2026-08-25	1.6300	1.7900	1.6300	1.7800	+1.136%	25	1,560	-60.112%
2026-08-24	1.7900	1.7900	1.7600	1.7600	-25.106%	14	1,584	-59.659%
2026-08-21	2.0000	2.3500	2.0000	2.3500	+34.286%	21	1,583	-69.787%
2026-08-20	1.9000	1.9000	1.7500	1.7500	-12.935%	7	1,583	-59.429%
2026-08-19	2.0800	2.0800	1.9500	2.0100	-11.454%	46	1,577	-64.677%
2026-08-18	2.2000	2.2700	2.1900	2.2700	-12.692%	5	1,577	-68.722%
2026-08-17	2.6600	2.6600	2.5100	2.6000	-3.346%	3	1,574	-72.692%
2026-08-13	2.7000	2.7000	2.6900	2.6900	-0.370%	8	1,572	-73.606%
2026-08-12	2.5500	2.7000	2.5500	2.7000	+5.882%	10	1,569	-73.704%
2026-08-11	2.5500	2.5500	2.5500	2.5500	-9.894%	5	1,569	-72.157%
2026-08-10	2.6600	2.8700	2.6600	2.8300	+2.909%	54	1,569	-74.912%
2026-08-07	2.7500	2.7500	2.7500	2.7500	+4.962%	1	1,594	-74.182%
2026-08-06	2.6200	2.6200	2.6200	2.6200	-29.189%	5	1,594	-72.901%
2026-08-04	3.3000	3.7000	3.3000	3.7000	+24.579%	55	1,589	-80.811%
2026-08-03	3.0000	3.0000	2.8000	2.9700	+21.721%	48	1,553	-76.094%
2026-07-31	2.4400	2.4400	2.4400	2.4400	+16.746%	10	1,522	-70.902%
2026-07-30	2.0900	2.0900	2.0900	2.0900	+10.000%	20	1,527	-66.029%
2026-07-29	1.9600	1.9600	1.9000	1.9000	-13.636%	6	1,540	-62.632%
2026-07-28	2.4600	2.4600	2.2000	2.2000	-18.519%	7	1,538	-67.727%
2026-07-27	2.2800	2.7000	1.9000	2.7000	+50.000%	22	1,538	-73.704%
2026-07-24	1.8300	1.9400	1.8000	1.8000	-10.448%	11	1,540	-60.556%
2026-07-23	2.0100	2.0100	2.0100	2.0100	-8.636%	30	1,542	-64.677%
2026-07-22	2.2000	2.2000	2.2000	2.2000	+14.583%	10	1,512	-67.727%
2026-07-20	1.9200	1.9200	1.9200	1.9200	-1.538%	1	1,512	-63.021%
2026-07-17	1.8700	1.9500	1.8500	1.9500	-6.250%	22	1,512	-63.590%
2026-07-16	2.3400	2.3700	2.0800	2.0800	-24.638%	7	1,512	-65.865%
2026-07-14	2.7600	2.7600	2.7600	2.7600	+4.151%	1	1,512	-74.275%
2026-07-13	2.7700	2.7900	2.6500	2.6500	-21.365%	14	1,513	-73.208%
2026-07-10	3.3700	3.3700	3.3700	3.3700	-11.316%	1	1,502	-78.932%
2026-07-09	3.6500	3.8000	3.6000	3.8000	+5.556%	258	1,503	-81.316%
2026-07-08	3.5900	3.6000	3.5900	3.6000	-7.692%	2	1,255	-80.278%
2026-07-07	3.9600	3.9600	3.6500	3.9000	-15.948%	3	1,253	-81.795%
2026-07-06	4.9100	5.0000	4.5500	4.6400	-9.903%	16	1,254	-84.698%
2026-07-02	5.1000	5.6000	5.1000	5.1500	-5.331%	4	1,259	-86.214%
2026-07-01	5.4400	5.4400	5.4400	5.4400	+1.682%	1	1,259	-86.949%
2026-06-29	5.1100	5.5500	4.9000	5.3500	+17.582%	21	1,259	-86.729%
2026-06-26	4.5500	4.5500	4.5500	4.5500	+1.111%	1	1,259	-84.396%
2026-06-25	4.8500	4.8500	4.5000	4.5000	-10.891%	7	1,259	-84.222%
2026-06-24	5.4000	5.4500	4.8500	5.0500	-20.472%	12	1,259	-85.941%
2026-06-23	6.7600	7.7500	5.9400	6.3500	+5.833%	19	1,255	-88.819%
2026-06-22	6.0000	6.0000	6.0000	6.0000	+4.348%	1	1,243	-88.167%
2026-06-18	5.5000	5.8500	5.5000	5.7500	+0.877%	3	1,242	-87.652%
2026-06-16	7.7000	7.7000	5.7000	5.7000	-16.788%	10	1,242	-87.544%
2026-06-15	6.8500	6.8500	6.8500	6.8500	+23.423%	1	1,239	-89.635%
2026-06-12	5.7000	5.7500	5.5500	5.5500	-4.966%	34	1,239	-87.207%
2026-06-11	5.3500	5.8400	5.3500	5.8400	-4.262%	2	1,239	-87.842%
2026-06-10	6.0500	6.1000	6.0500	6.1000	+7.018%	2	1,239	-88.361%
2026-06-09	6.0400	6.0400	5.7000	5.7000	-23.592%	4	1,240	-87.544%
2026-06-08	7.2500	7.4600	7.2500	7.4600	+25.801%	6	1,241	-90.483%
2026-06-05	7.2500	7.2500	5.9300	5.9300	-34.835%	40	1,242	-88.027%
2026-06-04	8.0700	9.1000	7.6000	9.1000	+7.059%	22	1,273	-92.198%
2026-06-03	8.9500	8.9500	8.1500	8.5000	-13.265%	9	1,269	-91.647%
2026-06-02	10.8000	10.8000	9.6900	9.8000	0.000%	15	1,270	-92.755%
2026-06-01	8.6800	10.8000	8.6800	9.8000	+3.158%	61	1,269	-92.755%
2026-05-29	8.8200	9.9500	8.7500	9.5000	-0.731%	54	1,243	-92.526%
2026-05-28	8.4000	10.0000	8.0000	9.5700	+18.148%	71	1,210	-92.581%
2026-05-27	7.8000	8.1000	7.3000	8.1000	-1.937%	19	1,150	-91.235%
2026-05-26	9.0400	9.0400	7.6000	8.2600	-7.813%	98	1,149	-91.404%
2026-05-22	7.3500	10.9500	7.3500	8.9600	+33.731%	268	1,166	-92.076%
2026-05-21	6.0000	6.8500	6.0000	6.7000	+94.203%	542	1,133	-89.403%
2026-05-20	3.2500	3.4500	3.2500	3.4500	+22.340%	46	1,133	-79.420%
2026-05-19	3.0000	3.0000	2.8200	2.8200	-17.059%	7	592	-74.823%
2026-05-18	3.4500	3.4500	3.1400	3.4000	-15.000%	7	592	-79.118%
2026-05-15	4.0000	4.0000	3.7000	4.0000	-11.111%	11	592	-82.250%
2026-05-14	4.4500	4.5000	4.4500	4.5000	+2.273%	27	594	-84.222%
2026-05-13	4.2300	4.4000	4.2300	4.4000	+4.762%	3	620	-83.864%
2026-05-12	5.3100	5.5000	4.0700	4.2000	-27.711%	36	620	-83.095%
2026-05-11	5.6800	6.0000	5.6000	5.8100	+12.379%	13	620	-87.780%
2026-05-08	4.7000	5.1700	4.7000	5.1700	+6.598%	6	609	-86.267%
2026-05-07	4.6700	5.9500	4.6700	4.8500	-9.346%	4	609	-85.361%
2026-05-06	4.7000	5.3500	4.6700	5.3500	+16.304%	57	607	-86.729%
2026-05-05	4.0000	4.6000	4.0000	4.6000	+9.524%	62	554	-84.565%
2026-05-04	3.8500	4.4400	3.8500	4.2000	+5.000%	19	521	-83.095%
2026-05-01	3.7500	4.0000	3.7500	4.0000	0.000%	87	464	-82.250%
2026-04-30	3.5000	4.0000	2.9000	4.0000	+45.455%	509	464	-82.250%
2026-04-29	2.7500	2.7500	2.7500	2.7500	0.000%	1	1	-74.182%

.dark-mode .qtDkqG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtDkqG{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270319C35QBTS Mar 19 2027 35.00 Call (QBTS270319C00035000)option OPRA

QBTS20270319C35
QBTS Mar 19 2027 35.00 Call (QBTS270319C00035000)
option OPRA