Dark

QBTS20280121C17
QBTS Jan 21 2028 17.00 Call (QBTS280121C00017000)
option OPRA

EOD

Oct 1, 2026

5.86-3.934%(-0.24)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.0500	6.0500	5.8600	5.8600	-3.934%	192	2,024	0.000%
2026-09-30	6.1000	6.3000	6.0500	6.1000	+1.667%	130	1,845	-3.934%
2026-09-29	6.3000	6.3000	5.9500	6.0000	-6.977%	21	1,718	-2.333%
2026-09-28	6.4500	6.4500	6.4500	6.4500	-3.443%	7	1,713	-9.147%
2026-09-25	6.9000	6.9000	6.6800	6.6800	-1.037%	3	1,719	-12.275%
2026-09-24	6.2000	6.7500	6.1500	6.7500	+5.140%	77	1,717	-13.185%
2026-09-23	6.7500	6.7500	6.4200	6.4200	-5.588%	5	1,692	-8.723%
2026-09-22	6.7300	6.9500	6.5500	6.8000	-2.439%	440	1,692	-13.824%
2026-09-21	6.8000	7.1000	6.8000	6.9700	+8.062%	13	1,293	-15.925%
2026-09-18	6.3200	6.7000	6.2000	6.4500	-4.867%	41	1,288	-9.147%
2026-09-17	6.4600	7.0900	6.3500	6.7800	+13.000%	151	1,266	-13.569%
2026-09-16	5.9700	6.0000	5.8500	6.0000	0.000%	13	1,275	-2.333%
2026-09-15	6.5500	6.5500	6.0000	6.0000	-7.692%	12	1,282	-2.333%
2026-09-14	5.9500	6.7200	5.9500	6.5000	+2.362%	18	1,285	-9.846%
2026-09-11	6.4100	6.9000	6.3000	6.3500	-0.781%	209	1,282	-7.717%
2026-09-10	6.5000	6.7000	6.3000	6.4000	-12.925%	212	1,082	-8.438%
2026-09-09	6.9300	7.3500	6.6500	7.3500	+2.083%	37	1,052	-20.272%
2026-09-08	7.4000	7.7500	7.1900	7.2000	+12.500%	38	1,047	-18.611%
2026-09-04	6.7500	6.7500	6.3900	6.4000	-4.478%	34	1,042	-8.438%
2026-09-03	6.6000	6.7000	6.5400	6.7000	+3.555%	22	1,042	-12.537%
2026-09-02	6.4500	6.4700	6.3500	6.4700	-0.462%	41	1,042	-9.428%
2026-09-01	6.6500	6.6500	6.5000	6.5000	-7.801%	59	1,025	-9.846%
2026-08-31	7.0000	7.2000	7.0000	7.0500	+1.439%	69	969	-16.879%
2026-08-28	7.5000	7.5000	6.7500	6.9500	-10.897%	79	925	-15.683%
2026-08-27	7.9000	7.9000	7.8000	7.8000	+5.263%	12	916	-24.872%
2026-08-26	8.0000	8.3500	7.4100	7.4100	-13.837%	49	916	-20.918%
2026-08-25	8.4400	8.6000	8.3300	8.6000	+2.138%	102	895	-31.860%
2026-08-24	8.6000	8.7000	8.3700	8.4200	-10.426%	13	932	-30.404%
2026-08-21	9.5000	9.5000	9.3000	9.4000	+10.458%	41	923	-37.660%
2026-08-20	8.6500	8.8000	8.4000	8.5100	-6.791%	14	888	-31.140%
2026-08-19	9.1000	9.1300	9.1000	9.1300	-2.872%	15	876	-35.816%
2026-08-18	9.6000	9.6000	9.4000	9.4000	-8.738%	11	861	-37.660%
2026-08-17	10.2500	10.3000	10.2500	10.3000	-4.364%	111	862	-43.107%
2026-08-14	10.9000	10.9000	10.3500	10.7700	+11.606%	107	867	-45.590%
2026-08-13	9.6500	9.6500	9.6500	9.6500	-8.095%	1	867	-39.275%
2026-08-12	10.0000	10.5000	10.0000	10.5000	+7.692%	2	868	-44.190%
2026-08-11	10.1500	10.1500	9.7500	9.7500	-4.971%	2	867	-39.897%
2026-08-10	10.0000	10.3000	10.0000	10.2600	-2.749%	5	867	-42.885%
2026-08-07	10.0200	10.5500	9.8500	10.5500	-4.091%	22	867	-44.455%
2026-08-05	11.7800	11.7800	11.0000	11.0000	+0.917%	9	859	-46.727%
2026-08-04	10.7900	10.9000	10.7900	10.9000	+6.341%	6	852	-46.239%
2026-08-03	8.5000	10.2500	8.5000	10.2500	+17.143%	9	854	-42.829%
2026-07-31	8.8000	9.4000	8.7500	8.7500	+2.941%	7	854	-33.029%
2026-07-30	8.1200	8.5000	8.1200	8.5000	+10.390%	38	850	-31.059%
2026-07-29	7.6000	7.7000	7.6000	7.7000	-12.500%	10	834	-23.896%
2026-07-28	8.5000	8.8000	8.2000	8.8000	-6.878%	23	833	-33.409%
2026-07-27	9.3900	9.5100	9.1900	9.4500	+24.016%	17	828	-37.989%
2026-07-24	7.8500	7.8500	7.4400	7.6200	-6.732%	47	830	-23.097%
2026-07-23	8.6700	8.6700	8.1700	8.1700	-3.882%	4	832	-28.274%
2026-07-22	8.5000	8.5000	8.5000	8.5000	-0.352%	4	830	-31.059%
2026-07-21	8.4000	8.7000	8.4000	8.5300	+7.975%	26	827	-31.301%
2026-07-20	8.0000	8.0500	7.9000	7.9000	-1.250%	13	844	-25.823%
2026-07-17	7.4500	8.0000	7.4500	8.0000	-0.374%	23	840	-26.750%
2026-07-16	8.5300	8.5500	8.0000	8.0300	-11.466%	54	830	-27.024%
2026-07-15	9.9500	9.9500	8.7700	9.0700	-6.010%	20	834	-35.391%
2026-07-14	9.3400	9.7500	9.3400	9.6500	+3.763%	9	829	-39.275%
2026-07-13	9.8000	9.8000	9.3000	9.3000	-13.084%	46	825	-36.989%
2026-07-10	10.7000	10.7000	10.7000	10.7000	-4.889%	2	821	-45.234%
2026-07-09	11.5000	11.5000	11.2500	11.2500	+2.273%	2	821	-47.911%
2026-07-08	10.6800	11.0000	10.6800	11.0000	-11.290%	2	822	-46.727%
2026-07-07	12.3000	12.4000	11.1000	12.4000	-2.897%	29	822	-52.742%
2026-07-02	12.7700	12.7700	12.7700	12.7700	-9.816%	1	800	-54.111%
2026-07-01	13.8500	14.1600	13.8500	14.1600	+1.143%	3	800	-58.616%
2026-06-30	14.0000	14.0000	14.0000	14.0000	0.000%	1	802	-58.143%
2026-06-29	13.8000	14.0000	13.0000	14.0000	+17.155%	9	801	-58.143%
2026-06-25	13.5000	13.5000	11.9500	11.9500	-8.148%	33	806	-50.962%
2026-06-24	13.5900	13.5900	13.0100	13.0100	-11.497%	8	807	-54.958%
2026-06-23	15.1500	15.1500	14.7000	14.7000	+0.068%	5	803	-60.136%
2026-06-22	14.8000	14.8000	14.6900	14.6900	+2.943%	7	806	-60.109%
2026-06-18	11.0000	14.2700	11.0000	14.2700	+0.140%	18	805	-58.935%
2026-06-17	14.2500	14.2500	14.2500	14.2500	-9.236%	1	805	-58.877%
2026-06-16	15.7000	15.7000	15.7000	15.7000	-7.864%	1	805	-62.675%
2026-06-15	15.6000	17.0400	15.6000	17.0400	+20.594%	9	807	-65.610%
2026-06-12	14.1300	14.1300	14.1300	14.1300	-4.527%	2	807	-58.528%
2026-06-10	14.8000	14.8000	14.8000	14.8000	+9.467%	1	807	-60.405%
2026-06-09	15.8500	15.8500	13.4300	13.5200	-20.471%	31	806	-56.657%
2026-06-08	17.0000	17.0000	17.0000	17.0000	+19.048%	2	804	-65.529%
2026-06-05	15.3500	15.4900	14.2800	14.2800	-17.457%	10	802	-58.964%
2026-06-04	17.2500	17.3200	16.9500	17.3000	-3.352%	19	801	-66.127%
2026-06-03	19.0000	19.0000	17.9000	17.9000	-6.771%	14	800	-67.263%
2026-06-02	19.2500	19.2500	19.2000	19.2000	-4.192%	2	813	-69.479%
2026-06-01	19.3000	20.0400	19.3000	20.0400	+7.742%	27	815	-70.758%
2026-05-29	18.3000	18.7800	17.9500	18.6000	0.000%	21	811	-68.495%
2026-05-28	17.6500	19.5000	17.6500	18.6000	+8.708%	29	827	-68.495%
2026-05-27	16.5500	17.1100	14.7500	17.1100	-1.948%	7	834	-65.751%
2026-05-26	18.4700	18.4700	16.8800	17.4500	-3.324%	44	838	-66.418%
2026-05-22	16.0000	20.1200	16.0000	18.0500	+18.750%	202	832	-67.535%
2026-05-21	13.5000	15.2000	13.5000	15.2000	+50.644%	42	745	-61.447%
2026-05-20	9.7800	10.0900	9.6500	10.0900	+8.963%	32	745	-41.923%
2026-05-19	8.9000	9.4000	8.6000	9.2600	-3.239%	26	732	-36.717%
2026-05-18	10.1000	10.3900	9.4600	9.5700	-15.608%	54	732	-38.767%
2026-05-15	11.1800	11.3400	10.3500	11.3400	-11.059%	106	732	-48.325%
2026-05-14	12.1200	13.6000	12.1200	12.7500	+8.974%	6	712	-54.039%
2026-05-13	11.8000	11.8000	11.4000	11.7000	-5.569%	14	708	-49.915%
2026-05-12	13.7100	13.7100	12.1300	12.3900	-8.964%	27	708	-52.704%
2026-05-11	13.8000	14.2300	13.6100	13.6100	+8.533%	42	708	-56.943%
2026-05-08	12.0500	12.5400	12.0500	12.5400	+6.723%	11	676	-53.270%
2026-05-07	13.4000	13.4000	11.7500	11.7500	-12.963%	9	666	-50.128%
2026-05-06	12.0000	13.8000	12.0000	13.5000	+16.883%	35	669	-56.593%
2026-05-05	11.0000	11.7500	11.0000	11.5500	+3.033%	10	688	-49.264%
2026-05-04	11.0000	11.8000	11.0000	11.2100	+4.766%	30	690	-47.725%
2026-05-01	11.0000	11.0000	10.7000	10.7000	+2.294%	21	675	-45.234%
2026-04-30	9.5000	10.4600	9.4000	10.4600	+12.473%	12	675	-43.977%
2026-04-29	8.5000	9.3000	8.3600	9.3000	+3.219%	17	680	-36.989%
2026-04-28	9.4000	9.4000	8.9700	9.0100	-6.341%	20	668	-34.961%
2026-04-27	9.1000	9.8600	9.0500	9.6200	+4.793%	7	652	-39.085%
2026-04-24	10.0000	10.0000	9.1700	9.1800	-8.200%	82	649	-36.166%
2026-04-23	11.0500	11.0500	10.0000	10.0000	-13.043%	4	644	-41.400%
2026-04-22	11.5000	11.5500	11.3000	11.5000	+6.481%	15	645	-49.043%
2026-04-21	11.0000	11.0100	10.8000	10.8000	-4.846%	6	639	-45.741%
2026-04-20	11.3000	11.3500	11.3000	11.3500	-0.873%	3	639	-48.370%
2026-04-17	11.7500	12.0000	11.3000	11.4500	-2.553%	10	638	-48.821%
2026-04-16	10.5300	12.2000	10.5000	11.7500	+9.813%	70	639	-50.128%
2026-04-15	9.2500	10.8000	9.2500	10.7000	+34.591%	127	633	-45.234%
2026-04-14	6.5500	8.4700	6.5500	7.9500	+58.367%	69	624	-26.289%
2026-04-13	5.7000	5.7000	5.0200	5.0200	-14.915%	2	603	+16.733%
2026-04-10	6.0000	6.0000	5.8000	5.9000	+0.855%	44	603	-0.678%
2026-04-08	6.4900	6.4900	5.8500	5.8500	-0.510%	3	616	+0.171%
2026-04-07	6.3500	6.3500	5.5000	5.8800	+0.170%	5	614	-0.340%
2026-04-06	6.0500	6.0500	5.8700	5.8700	+0.342%	5	617	-0.170%
2026-04-02	5.3000	5.8500	5.3000	5.8500	-1.182%	12	618	+0.171%
2026-04-01	6.6100	6.6100	5.9200	5.9200	+8.624%	11	618	-1.014%
2026-03-31	5.5100	5.5100	5.3500	5.4500	+4.808%	9	611	+7.523%
2026-03-30	5.5700	5.7000	5.2000	5.2000	-9.091%	29	610	+12.692%
2026-03-27	6.0000	6.0300	5.7200	5.7200	-10.485%	21	605	+2.448%
2026-03-26	7.0500	7.1400	6.3600	6.3900	-14.800%	10	609	-8.294%
2026-03-25	7.4900	7.5000	7.4900	7.5000	+2.599%	3	611	-21.867%
2026-03-24	7.4800	7.6500	7.0000	7.3100	-4.444%	47	610	-19.836%
2026-03-23	7.3400	7.6500	7.2800	7.6500	+9.914%	19	567	-23.399%
2026-03-20	7.4000	7.4000	6.8700	6.9600	-6.577%	18	562	-15.805%
2026-03-19	6.8800	7.4500	6.8800	7.4500	-6.875%	13	553	-21.342%
2026-03-18	8.3500	8.3500	8.0000	8.0000	-4.762%	10	548	-26.750%
2026-03-17	8.6500	9.6200	8.4000	8.4000	-2.326%	5	549	-30.238%
2026-03-16	8.8500	9.3500	8.5000	8.6000	-2.273%	19	550	-31.860%
2026-03-13	9.4600	9.4600	8.6000	8.8000	-2.222%	7	543	-33.409%
2026-03-12	9.0000	9.1900	9.0000	9.0000	-8.537%	9	543	-34.889%
2026-03-11	9.8400	9.8400	9.8400	9.8400	+0.306%	2	541	-40.447%
2026-03-10	9.9000	9.9000	9.7700	9.8100	+4.808%	16	539	-40.265%
2026-03-09	8.8000	10.0800	8.8000	9.3600	-1.474%	10	537	-37.393%
2026-03-06	9.5000	9.5000	9.5000	9.5000	-7.317%	1	533	-38.316%
2026-03-05	9.4500	10.2500	8.8100	10.2500	-4.206%	19	533	-42.829%
2026-03-03	9.9000	10.7000	9.6500	10.7000	+26.928%	7	532	-45.234%
2026-03-02	8.4300	8.4300	8.4300	8.4300	-13.627%	1	527	-30.486%
2026-02-27	9.2000	9.9000	9.0300	9.7600	-12.857%	7	527	-39.959%
2026-02-26	11.4700	11.4700	11.2000	11.2000	+3.704%	3	524	-47.679%
2026-02-25	10.2500	10.8000	10.2500	10.8000	+19.867%	7	522	-45.741%
2026-02-24	9.1000	9.1000	9.0100	9.0100	-4.757%	11	522	-34.961%
2026-02-23	9.0000	10.1700	9.0000	9.4600	-4.925%	15	520	-38.055%
2026-02-20	10.1000	10.1000	9.2500	9.9500	-1.192%	52	521	-41.106%
2026-02-19	10.0700	10.0700	10.0700	10.0700	+0.499%	1	509	-41.807%
2026-02-18	9.7500	10.5000	9.7500	10.0200	+2.037%	15	508	-41.517%
2026-02-17	9.9700	9.9700	9.4500	9.8200	-1.800%	11	512	-40.326%
2026-02-12	10.1200	10.2800	10.0000	10.0000	-4.762%	12	513	-41.400%
2026-02-11	10.3200	10.6000	10.3200	10.5000	-12.500%	24	513	-44.190%
2026-02-10	12.0000	12.0000	12.0000	12.0000	+4.076%	3	525	-51.167%
2026-02-09	11.5300	11.5300	11.5300	11.5300	-2.288%	25	525	-49.176%
2026-02-06	9.5500	12.0000	9.5500	11.8000	+31.111%	13	525	-50.339%
2026-02-05	10.6500	10.6500	9.0000	9.0000	-19.643%	84	514	-34.889%
2026-02-04	10.3700	11.9600	10.3700	11.2000	-1.582%	31	534	-47.679%
2026-02-02	11.3800	11.3800	11.3800	11.3800	-5.167%	1	534	-48.506%
2026-01-30	12.8100	12.8100	12.0000	12.0000	-13.978%	9	533	-51.167%
2026-01-29	13.9500	13.9500	13.9500	13.9500	-7.000%	3	531	-57.993%
2026-01-26	15.0000	15.4000	15.0000	15.0000	-7.975%	6	531	-60.933%
2026-01-22	16.5800	16.5800	16.3000	16.3000	+4.621%	4	528	-64.049%
2026-01-21	17.5000	17.5000	15.5800	15.5800	-14.630%	4	530	-62.388%
2026-01-09	18.2500	18.2500	18.2500	18.2500	-8.291%	5	528	-67.890%
2026-01-06	19.9000	19.9000	19.9000	19.9000	+16.990%	1	528	-70.553%
2026-01-02	17.0100	17.0100	17.0100	17.0100	-3.517%	5	528	-65.550%
2025-12-31	17.6300	17.6300	17.6300	17.6300	+9.164%	5	528	-66.761%
2025-12-29	16.1500	16.1500	16.1500	16.1500	+2.215%	2	528	-63.715%
2025-12-26	15.7200	15.9000	15.7000	15.8000	-10.482%	19	526	-62.911%
2025-12-24	17.6500	17.6500	17.6500	17.6500	-14.569%	10	526	-66.799%
2025-12-23	20.6600	20.6600	20.6600	20.6600	+3.300%	10	526	-71.636%
2025-12-22	20.0000	20.0000	20.0000	20.0000	+17.925%	2	516	-70.700%
2025-12-19	16.8900	17.0300	16.8900	16.9600	+3.163%	8	516	-65.448%
2025-12-17	16.4400	16.4400	16.4400	16.4400	+10.707%	1	519	-64.355%
2025-12-15	14.8500	14.8500	14.8500	14.8500	-14.655%	1	519	-60.539%
2025-12-12	17.4000	17.4000	17.4000	17.4000	-0.115%	1	519	-66.322%
2025-12-10	17.4200	17.4200	17.4200	17.4200	-7.586%	1	520	-66.361%
2025-12-08	18.4100	18.9500	18.3700	18.8500	-5.750%	4	519	-68.912%
2025-12-04	18.8300	20.0000	18.8300	20.0000	+33.333%	3	520	-70.700%
2025-12-03	13.9500	15.0000	13.9500	15.0000	+8.303%	12	522	-60.933%
2025-12-02	13.2000	13.8500	13.2000	13.8500	+0.727%	11	527	-57.690%
2025-11-26	13.7500	13.7500	13.7500	13.7500	+11.607%	3	519	-57.382%
2025-11-21	11.4200	12.3600	11.2300	12.3200	-10.335%	24	519	-52.435%
2025-11-20	15.9500	15.9500	13.7400	13.7400	-4.913%	9	518	-57.351%
2025-11-18	14.2000	14.4500	14.2000	14.4500	-0.138%	7	526	-59.446%
2025-11-17	14.4700	14.4700	14.4700	14.4700	-9.506%	5	522	-59.502%
2025-11-14	15.9900	15.9900	15.9900	15.9900	-19.446%	1	527	-63.352%
2025-11-11	19.8800	19.9500	19.8500	19.8500	-0.998%	3	527	-70.479%
2025-11-07	18.4900	20.0500	18.4500	20.0500	+2.296%	514	527	-70.773%
2025-11-06	19.9500	20.5400	19.6000	19.6000	-12.108%	54	855	-70.102%
2025-11-05	21.3300	22.3500	21.0500	22.3000	+3.721%	157	863	-73.722%
2025-11-04	22.6600	23.1300	21.5000	21.5000	-7.765%	64	871	-72.744%
2025-11-03	26.1000	26.3500	23.2000	23.3100	-10.860%	33	932	-74.861%
2025-10-30	26.1500	26.1500	26.1500	26.1500	-2.425%	2	932	-77.591%
2025-10-28	27.1000	27.1000	26.8000	26.8000	+1.247%	31	932	-78.134%
2025-10-27	24.7400	26.8500	24.7400	26.4700	+12.161%	38	932	-77.862%
2025-10-23	23.0000	23.6000	23.0000	23.6000	+27.568%	5	932	-75.169%
2025-10-22	19.6100	19.6100	17.6300	18.5000	-20.430%	13	933	-68.324%
2025-10-21	21.5000	23.2500	21.5000	23.2500	-14.929%	30	926	-74.796%
2025-10-20	28.8300	28.8300	27.3300	27.3300	-0.906%	3	924	-78.558%
2025-10-17	27.1300	27.5800	27.1300	27.5800	-8.067%	2	921	-78.753%
2025-10-16	30.0000	30.0000	30.0000	30.0000	-8.313%	2	920	-80.467%
2025-10-15	33.1600	33.5400	32.7200	32.7200	+2.218%	11	920	-82.090%
2025-10-14	29.8000	32.0100	29.8000	32.0100	+9.849%	2	931	-81.693%
2025-10-13	29.8800	29.8800	29.1400	29.1400	+20.413%	6	931	-79.890%
2025-10-10	23.4100	24.5000	23.4100	24.2000	+3.729%	10	931	-75.785%
2025-10-09	24.0000	24.0000	23.3300	23.3300	-6.305%	10	923	-74.882%
2025-10-08	25.1300	25.1300	24.9000	24.9000	+2.385%	14	913	-76.466%
2025-10-07	25.6700	25.9000	24.3200	24.3200	-0.123%	9	913	-75.905%
2025-10-06	21.9300	24.3500	21.9300	24.3500	+10.934%	6	921	-75.934%
2025-10-03	20.7800	21.9500	20.7800	21.9500	+18.970%	8	921	-73.303%
2025-10-02	18.4500	18.4500	18.4500	18.4500	+18.650%	1	927	-68.238%
2025-10-01	15.5500	15.5500	15.5500	15.5500	+11.470%	1	927	-62.315%
2025-09-30	14.4700	14.6000	13.9000	13.9500	-10.232%	13	927	-57.993%
2025-09-29	16.8500	16.8500	15.5000	15.5400	-8.047%	32	925	-62.291%
2025-09-26	16.7700	16.9000	16.7700	16.9000	+3.175%	2	925	-65.325%
2025-09-25	15.7200	16.3800	15.7200	16.3800	-1.681%	6	925	-64.225%
2025-09-24	16.9500	18.1500	16.6600	16.6600	-3.364%	28	924	-64.826%
2025-09-23	16.5700	17.2400	16.1500	17.2400	+10.160%	16	909	-66.009%
2025-09-22	15.0000	16.0500	15.0000	15.6500	-6.119%	864	922	-62.556%
2025-09-19	15.2200	16.6700	15.2200	16.6700	+14.649%	18	69	-64.847%
2025-09-18	13.0000	14.5400	13.0000	14.5400	+11.846%	9	53	-59.697%
2025-09-17	10.2500	13.0000	10.2500	13.0000	+28.840%	25	49	-54.923%
2025-09-16	9.9000	10.0900	9.7200	10.0900	+7.799%	5	45	-41.923%
2025-09-15	9.4700	9.8100	9.2600	9.3600	0.000%	47	45	-37.393%

.dark-mode .qch2Bn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qch2Bn{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C17QBTS Jan 21 2028 17.00 Call (QBTS280121C00017000)option OPRA

QBTS20280121C17
QBTS Jan 21 2028 17.00 Call (QBTS280121C00017000)
option OPRA