Dark

QBTS20280121C13
QBTS Jan 21 2028 13.00 Call (QBTS280121C00013000)
option OPRA

EOD

Oct 1, 2026

7.46-2.484%(-0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.4600	7.4600	7.4600	7.4600	-2.484%	1	549	0.000%
2026-09-28	8.1000	8.1000	7.6500	7.6500	-11.561%	10	548	-2.484%
2026-09-25	8.4100	8.6500	8.4100	8.6500	+4.217%	4	545	-13.757%
2026-09-24	7.7800	8.3000	7.7800	8.3000	+0.121%	6	543	-10.120%
2026-09-23	8.3000	8.3000	8.2900	8.2900	+0.974%	15	537	-10.012%
2026-09-22	8.4000	8.4000	8.2100	8.2100	-3.412%	7	523	-9.135%
2026-09-21	8.5000	8.5000	8.5000	8.5000	+9.677%	2	516	-12.235%
2026-09-18	7.7500	7.7500	7.7500	7.7500	-9.674%	10	518	-3.742%
2026-09-17	8.2000	8.5800	8.1500	8.5800	+15.946%	15	508	-13.054%
2026-09-16	7.4000	7.4000	7.4000	7.4000	-7.500%	2	501	+0.811%
2026-09-14	8.0000	8.0000	8.0000	8.0000	+0.629%	2	501	-6.750%
2026-09-11	8.0000	8.0000	7.6700	7.9500	+1.923%	16	499	-6.164%
2026-09-10	8.2500	8.2500	7.8000	7.8000	-9.408%	5	485	-4.359%
2026-09-08	8.9400	9.4000	8.6100	8.6100	+8.302%	31	482	-13.357%
2026-09-03	7.9500	7.9500	7.9500	7.9500	+1.793%	2	474	-6.164%
2026-09-02	7.6500	7.8100	7.6500	7.8100	-2.375%	4	472	-4.481%
2026-09-01	8.0000	8.0000	7.8500	8.0000	-5.882%	7	472	-6.750%
2026-08-31	8.5000	8.5000	8.5000	8.5000	+3.030%	1	468	-12.235%
2026-08-28	8.5000	8.5200	8.2000	8.2500	-9.639%	19	467	-9.576%
2026-08-27	9.1900	9.1900	9.1300	9.1300	+2.125%	3	455	-18.291%
2026-08-26	9.2500	9.2500	8.9400	8.9400	-13.623%	4	456	-16.555%
2026-08-25	9.8100	10.4000	9.7500	10.3500	+3.500%	86	456	-27.923%
2026-08-24	10.0300	10.0300	10.0000	10.0000	-12.664%	3	477	-25.400%
2026-08-21	10.5000	11.4500	10.5000	11.4500	-1.463%	2	476	-34.847%
2026-08-17	11.6200	11.6200	11.6200	11.6200	-6.139%	1	477	-35.800%
2026-08-14	12.3800	12.3800	12.3800	12.3800	+1.061%	1	478	-39.742%
2026-08-13	12.2500	12.2500	12.2500	12.2500	+6.061%	2	478	-39.102%
2026-08-12	11.5500	11.5500	11.5500	11.5500	+4.054%	1	478	-35.411%
2026-08-06	12.5500	12.5500	11.1000	11.1000	-13.953%	16	479	-32.793%
2026-08-04	12.5200	12.9000	12.5200	12.9000	+11.399%	8	466	-42.171%
2026-08-03	10.1000	11.5800	10.1000	11.5800	+12.427%	4	474	-35.579%
2026-07-31	10.5000	10.5000	10.3000	10.3000	+2.284%	4	478	-27.573%
2026-07-30	9.6000	10.0700	9.6000	10.0700	+11.271%	5	475	-25.919%
2026-07-29	9.0500	9.0500	9.0500	9.0500	-13.397%	3	474	-17.569%
2026-07-28	10.1600	10.4500	10.0900	10.4500	-5.000%	3	473	-28.612%
2026-07-27	11.0000	11.0000	11.0000	11.0000	+23.043%	2	470	-32.182%
2026-07-24	8.9400	8.9400	8.9400	8.9400	-8.495%	15	468	-16.555%
2026-07-22	9.7500	9.8200	9.7500	9.7700	-4.216%	26	468	-23.644%
2026-07-21	9.9500	10.2000	9.9500	10.2000	-2.857%	13	442	-26.863%
2026-07-15	10.5000	10.5000	10.5000	10.5000	-1.501%	2	429	-28.952%
2026-07-14	10.6600	10.6600	10.6600	10.6600	-3.442%	1	429	-30.019%
2026-07-13	11.3500	11.3500	11.0400	11.0400	-6.441%	7	429	-32.428%
2026-07-10	12.1500	12.1500	11.8000	11.8000	-6.572%	3	425	-36.780%
2026-07-08	12.6300	12.6300	12.6300	12.6300	-3.588%	15	426	-40.934%
2026-07-07	13.0500	13.2900	12.8800	13.1000	-11.367%	7	441	-43.053%
2026-07-06	14.7800	14.7800	14.7800	14.7800	-5.499%	5	437	-49.526%
2026-07-02	15.8000	15.8000	15.6400	15.6400	+10.922%	3	438	-52.302%
2026-06-25	14.1000	14.1000	14.1000	14.1000	-2.759%	1	438	-47.092%
2026-06-24	14.9000	14.9000	14.5000	14.5000	-14.706%	8	438	-48.552%
2026-06-23	17.0000	17.0000	17.0000	17.0000	+11.329%	15	434	-56.118%
2026-06-18	15.2000	15.2700	15.2000	15.2700	+4.948%	3	431	-51.146%
2026-06-17	14.5500	14.5500	14.5500	14.5500	-8.202%	2	431	-48.729%
2026-06-16	15.4000	15.8500	15.4000	15.8500	+3.460%	3	431	-52.934%
2026-06-11	15.3200	15.3200	15.3200	15.3200	+2.133%	1	431	-51.305%
2026-06-10	15.0000	15.0000	15.0000	15.0000	-13.043%	1	430	-50.267%
2026-06-09	17.2500	17.2500	17.2500	17.2500	-4.167%	5	431	-56.754%
2026-06-08	18.0000	18.0000	18.0000	18.0000	+13.924%	3	431	-58.556%
2026-06-05	16.6000	16.6700	15.8000	15.8000	-16.535%	19	434	-52.785%
2026-06-04	18.9300	18.9300	18.9300	18.9300	-2.423%	4	432	-60.592%
2026-06-03	20.8500	20.8500	19.4000	19.4000	-11.818%	26	428	-61.546%
2026-06-02	22.0000	22.0000	22.0000	22.0000	+4.762%	1	443	-66.091%
2026-06-01	21.0000	21.0000	21.0000	21.0000	+2.840%	1	443	-64.476%
2026-05-29	19.9500	20.4200	19.9500	20.4200	+3.131%	3	442	-63.467%
2026-05-28	19.7000	19.8000	19.7000	19.8000	+5.939%	16	443	-62.323%
2026-05-27	19.4000	19.4000	18.6800	18.6900	-4.154%	16	435	-60.086%
2026-05-26	19.5000	19.5000	19.5000	19.5000	-8.579%	10	429	-61.744%
2026-05-22	18.2500	22.7000	18.2500	21.3300	+28.417%	30	429	-65.026%
2026-05-21	14.9200	16.6800	14.9200	16.6100	+44.435%	34	427	-55.087%
2026-05-20	11.5000	11.5000	11.5000	11.5000	+10.577%	1	427	-35.130%
2026-05-19	10.4000	10.4000	10.4000	10.4000	-11.414%	75	412	-28.269%
2026-05-18	11.7400	11.7400	11.7400	11.7400	-7.559%	5	412	-36.457%
2026-05-15	12.7000	13.0900	12.7000	12.7000	-7.971%	3	412	-41.260%
2026-05-14	13.3100	13.8100	13.3100	13.8000	+2.985%	5	405	-45.942%
2026-05-12	14.5500	14.5500	13.4000	13.4000	-12.016%	9	407	-44.328%
2026-05-11	15.1300	15.2300	15.1300	15.2300	+12.815%	8	407	-51.018%
2026-05-08	15.0000	15.0000	13.5000	13.5000	-1.532%	2	424	-44.741%
2026-05-07	15.0000	15.0000	13.7100	13.7100	+6.197%	14	422	-45.587%
2026-05-05	12.9100	12.9100	12.9100	12.9100	+3.695%	1	435	-42.215%
2026-05-04	12.4500	12.4500	12.4500	12.4500	+2.049%	1	435	-40.080%
2026-05-01	12.2000	12.2000	12.2000	12.2000	+23.232%	1	435	-38.852%
2026-04-29	9.4100	9.9000	9.4100	9.9000	-1.000%	21	435	-24.646%
2026-04-28	10.0000	10.0000	10.0000	10.0000	-4.762%	1	416	-25.400%
2026-04-27	10.7400	10.7400	10.1900	10.5000	+2.941%	20	416	-28.952%
2026-04-24	10.4300	10.4300	9.9000	10.2000	-7.273%	3	420	-26.863%
2026-04-23	11.7800	11.7800	11.0000	11.0000	-11.647%	6	423	-32.182%
2026-04-22	13.0000	13.0000	12.4500	12.4500	+0.403%	4	429	-40.080%
2026-04-21	12.5500	12.5500	12.4000	12.4000	-6.274%	2	429	-39.839%
2026-04-20	13.5000	13.5000	13.2300	13.2300	+2.162%	2	428	-43.613%
2026-04-17	13.0000	13.0000	12.9500	12.9500	-3.358%	12	426	-42.394%
2026-04-16	12.8500	13.7500	12.3300	13.4000	+9.567%	42	430	-44.328%
2026-04-15	10.0000	12.6000	9.9900	12.2300	+35.138%	88	430	-39.002%
2026-04-14	8.8000	9.1900	8.2500	9.0500	+23.297%	21	423	-17.569%
2026-04-13	6.8000	7.3400	6.8000	7.3400	+3.380%	21	424	+1.635%
2026-04-10	5.2000	7.2000	5.2000	7.1000	+3.953%	95	424	+5.070%
2026-04-09	6.8500	7.8500	6.6300	6.8300	-2.429%	14	423	+9.224%
2026-04-08	7.1700	7.1700	7.0000	7.0000	-0.709%	5	425	+6.571%
2026-04-07	6.8500	7.1000	6.5400	7.0500	-3.425%	11	424	+5.816%
2026-04-06	7.1000	7.3000	7.0000	7.3000	+7.670%	15	421	+2.192%
2026-04-02	7.0000	7.0000	6.6300	6.7800	+1.194%	5	419	+10.029%
2026-04-01	7.2800	7.3500	6.7000	6.7000	-9.091%	44	419	+11.343%
2026-03-31	6.7300	8.1700	6.7300	7.3700	+15.156%	13	414	+1.221%
2026-03-30	6.5000	6.6500	6.2000	6.4000	-6.569%	174	410	+16.563%
2026-03-27	7.0000	7.0000	6.8000	6.8500	-11.613%	100	351	+8.905%
2026-03-26	7.5000	7.7500	7.5000	7.7500	-11.932%	4	269	-3.742%
2026-03-25	9.1000	9.1000	8.8000	8.8000	+4.142%	5	269	-15.227%
2026-03-20	8.4500	8.4500	8.4500	8.4500	-10.106%	1	269	-11.716%
2026-03-18	9.6000	9.6000	9.4000	9.4000	-8.738%	2	269	-20.638%
2026-03-17	10.1100	10.3000	10.1100	10.3000	-2.738%	3	268	-27.573%
2026-03-12	10.8500	10.8500	10.5900	10.5900	-0.094%	10	268	-29.556%
2026-03-05	10.1300	10.6000	10.1300	10.6000	-5.357%	3	274	-29.623%
2026-03-02	10.9500	11.2000	10.9500	11.2000	-14.176%	51	272	-33.393%
2026-02-26	12.2500	13.0500	12.2500	13.0500	+12.306%	6	281	-42.835%
2026-02-25	12.0200	12.0200	11.6200	11.6200	+7.593%	2	280	-35.800%
2026-02-20	10.9400	10.9400	10.8000	10.8000	-6.087%	2	280	-30.926%
2026-02-19	11.4300	11.5000	11.4300	11.5000	-1.709%	2	279	-35.130%
2026-02-18	11.7000	11.7000	11.7000	11.7000	+7.834%	11	278	-36.239%
2026-02-17	10.7500	10.8500	10.7500	10.8500	-9.432%	3	287	-31.244%
2026-02-13	12.0900	12.0900	11.9800	11.9800	+6.489%	2	285	-37.730%
2026-02-12	11.3000	11.3000	11.2500	11.2500	-1.661%	2	285	-33.689%
2026-02-11	11.4400	11.4400	11.4400	11.4400	-12.000%	1	285	-34.790%
2026-02-10	13.5000	13.5000	12.9000	13.0000	+8.333%	34	285	-42.615%
2026-02-09	12.0000	12.0000	12.0000	12.0000	-5.512%	5	310	-37.833%
2026-02-06	11.7500	12.7000	11.7500	12.7000	+16.835%	6	310	-41.260%
2026-02-05	10.8700	10.8700	10.8700	10.8700	-12.761%	1	310	-31.371%
2026-02-04	15.0000	15.0000	12.4600	12.4600	-2.656%	2	310	-40.128%
2026-02-02	12.8000	12.8000	12.8000	12.8000	-2.290%	3	311	-41.719%
2026-01-30	14.5200	14.5200	13.1000	13.1000	-13.531%	58	311	-43.053%
2026-01-29	15.1500	15.1500	15.1500	15.1500	-15.363%	3	310	-50.759%
2026-01-27	17.9000	17.9000	17.9000	17.9000	-4.533%	1	310	-58.324%
2026-01-23	18.7500	18.7500	18.7500	18.7500	+9.012%	1	310	-60.213%
2026-01-21	18.7100	20.7500	17.2000	17.2000	-13.350%	14	310	-56.628%
2026-01-14	19.8500	19.8500	19.8500	19.8500	+1.795%	8	300	-62.418%
2026-01-12	19.6800	19.6800	19.5000	19.5000	-9.302%	6	308	-61.744%
2026-01-08	21.5000	21.5000	21.5000	21.5000	-4.232%	10	308	-65.302%
2026-01-07	22.4500	22.4500	22.4500	22.4500	+0.899%	2	318	-66.771%
2026-01-06	22.2500	22.2500	22.2500	22.2500	+1.598%	2	316	-66.472%
2026-01-05	21.9000	21.9000	21.9000	21.9000	+8.955%	2	312	-65.936%
2026-01-02	18.6100	20.1000	18.5100	20.1000	+4.524%	7	312	-62.886%
2025-12-31	18.9600	19.2300	18.9600	19.2300	+3.055%	6	312	-61.206%
2025-12-30	18.6600	18.6600	18.6600	18.6600	+1.967%	2	312	-60.021%
2025-12-29	18.3000	18.3000	18.3000	18.3000	-6.154%	2	312	-59.235%
2025-12-24	19.6000	19.6000	19.5000	19.5000	+6.849%	2	311	-61.744%
2025-12-19	18.2500	18.2500	18.2500	18.2500	+2.643%	1	311	-59.123%
2025-12-17	17.7800	17.7800	17.7800	17.7800	+5.332%	8	311	-58.043%
2025-12-16	17.7500	17.7500	16.8800	16.8800	-16.642%	52	303	-55.806%
2025-12-15	20.2500	20.2500	20.2500	20.2500	+13.382%	3	252	-63.160%
2025-12-12	17.8600	17.8600	17.8600	17.8600	-9.524%	1	249	-58.231%
2025-12-10	19.7400	19.7400	19.7400	19.7400	+1.231%	1	248	-62.209%
2025-12-09	19.6400	19.6400	19.4500	19.5000	-4.739%	6	248	-61.744%
2025-12-08	20.4700	20.4700	20.4700	20.4700	+40.687%	2	245	-63.556%
2025-12-01	14.5500	14.5500	14.5500	14.5500	-4.590%	10	245	-48.729%
2025-11-28	15.5000	15.5000	15.2400	15.2500	+13.806%	3	255	-51.082%
2025-11-21	12.6000	13.4000	12.4100	13.4000	-12.131%	15	254	-44.328%
2025-11-20	17.0000	17.0000	15.2500	15.2500	-9.870%	9	242	-51.082%
2025-11-19	15.9000	16.9200	15.9000	16.9200	+10.228%	9	233	-55.910%
2025-11-17	15.7000	16.2000	15.3300	15.3500	-30.227%	15	226	-51.401%
2025-11-12	22.0000	22.0000	22.0000	22.0000	-2.655%	1	225	-66.091%
2025-11-10	22.6000	22.6000	22.6000	22.6000	+13.000%	1	225	-66.991%
2025-11-07	20.0000	20.0000	20.0000	20.0000	-8.046%	2	225	-62.700%
2025-11-06	21.7500	21.8000	21.6500	21.7500	-6.452%	91	225	-65.701%
2025-11-05	23.1500	23.2500	22.8800	23.2500	-3.125%	3	216	-67.914%
2025-11-04	24.0000	24.0000	24.0000	24.0000	-7.443%	1	216	-68.917%
2025-11-03	27.7500	27.8500	25.9200	25.9300	-11.350%	71	212	-71.230%
2025-10-31	29.2500	29.2500	29.2500	29.2500	+17.612%	15	212	-74.496%
2025-10-28	25.5800	25.5800	24.8700	24.8700	+6.738%	18	197	-70.004%
2025-10-23	22.9700	24.1300	22.9700	23.3000	+10.952%	20	179	-67.983%
2025-10-22	22.3200	22.3200	21.0000	21.0000	-10.904%	145	179	-64.476%
2025-10-21	23.5700	23.5700	23.5700	23.5700	-20.906%	1	46	-68.350%
2025-10-17	29.8000	29.8000	29.8000	29.8000	-4.944%	1	46	-74.966%
2025-10-16	34.6300	34.6300	31.2500	31.3500	-9.784%	5	46	-76.204%
2025-10-15	35.7300	35.7300	34.7500	34.7500	+31.579%	24	47	-78.532%
2025-10-13	26.4100	26.4100	26.4100	26.4100	+5.894%	10	43	-71.753%
2025-10-10	25.5000	25.5000	24.9400	24.9400	-3.892%	15	39	-70.088%
2025-10-09	25.9500	25.9500	25.9500	25.9500	+29.491%	2	54	-71.252%
2025-10-02	20.0400	20.0400	20.0400	20.0400	+21.824%	5	52	-62.774%
2025-09-30	16.4500	16.4500	16.4500	16.4500	-10.060%	10	47	-54.650%
2025-09-26	18.2900	18.2900	18.2900	18.2900	-4.491%	5	41	-59.213%
2025-09-24	18.0000	19.1500	18.0000	19.1500	+4.474%	3	36	-61.044%
2025-09-23	18.3000	18.4200	18.3000	18.3300	+7.381%	43	35	-59.302%
2025-09-22	15.4100	17.6000	14.6800	17.0700	+3.142%	19	44	-56.298%
2025-09-19	16.5500	16.5500	16.5500	16.5500	+9.967%	2	36	-54.924%
2025-09-18	15.0500	15.0500	15.0500	15.0500	+15.769%	2	36	-50.432%
2025-09-17	13.0000	13.0000	13.0000	13.0000	+20.930%	1	36	-42.615%
2025-09-16	10.7500	10.7500	10.7500	10.7500	+0.093%	4	36	-30.605%
2025-09-15	10.5500	11.1900	10.4700	10.7400	0.000%	33	32	-30.540%

.dark-mode .fj2mZB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fj2mZB{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C13QBTS Jan 21 2028 13.00 Call (QBTS280121C00013000)option OPRA

QBTS20280121C13
QBTS Jan 21 2028 13.00 Call (QBTS280121C00013000)
option OPRA