Dark

QBTS20280121C3
QBTS Jan 21 2028 3.00 Call (QBTS280121C00003000)
option OPRA

EOD

Sep 29, 2026

13.75-9.361%(-1.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.8000	13.8000	13.7500	13.7500	-9.361%	3	3,679	0.000%
2026-09-25	15.1700	15.1700	15.1700	15.1700	+3.197%	1	3,679	-9.361%
2026-09-24	14.2000	14.7000	14.2000	14.7000	-1.606%	4	3,679	-6.463%
2026-09-21	14.9400	14.9400	14.9400	14.9400	+2.751%	2	3,680	-7.965%
2026-09-18	14.5400	14.5400	14.5400	14.5400	-1.088%	2	3,680	-5.433%
2026-09-17	14.2000	14.7000	14.2000	14.7000	+7.299%	2	3,680	-6.463%
2026-09-16	13.7000	13.7000	13.7000	13.7000	-4.396%	1	3,681	+0.365%
2026-09-14	14.5000	14.5000	14.3300	14.3300	+2.357%	2	3,681	-4.047%
2026-09-11	14.4000	14.4000	14.0000	14.0000	-0.709%	3	3,680	-1.786%
2026-09-10	14.1000	14.1000	14.1000	14.1000	-4.082%	3	3,681	-2.482%
2026-09-09	14.7000	14.7000	14.7000	14.7000	-0.676%	1	3,680	-6.463%
2026-09-08	15.2000	15.4000	14.8000	14.8000	+6.475%	15	3,681	-7.095%
2026-09-04	13.9000	13.9000	13.9000	13.9000	-1.418%	1	3,681	-1.079%
2026-09-03	13.9700	14.1000	13.9700	14.1000	+1.439%	3	3,681	-2.482%
2026-09-02	13.8000	13.9500	13.7500	13.9000	0.000%	7	3,682	-1.079%
2026-09-01	14.3100	14.3100	13.9000	13.9000	-3.472%	2	3,681	-1.079%
2026-08-31	14.5000	14.5000	14.4000	14.4000	+2.491%	4	3,681	-4.514%
2026-08-28	14.7000	14.7000	14.0500	14.0500	-6.645%	12	3,681	-2.135%
2026-08-27	15.2000	15.2000	15.0500	15.0500	+0.602%	4	3,682	-8.638%
2026-08-26	16.3000	16.3000	14.9000	14.9600	-9.988%	155	3,682	-8.088%
2026-08-25	16.0500	16.8000	15.8800	16.6200	+4.070%	14,490	3,676	-17.268%
2026-08-24	16.7500	16.7500	15.9500	15.9700	-8.795%	2,977	1,857	-13.901%
2026-08-21	17.5100	17.5100	17.5100	17.5100	+9.438%	1	214	-21.473%
2026-08-20	16.5000	16.5000	16.0000	16.0000	-4.478%	2	213	-14.063%
2026-08-19	16.7500	16.7500	16.7500	16.7500	-8.719%	10	211	-17.910%
2026-08-17	18.3500	18.3500	18.3500	18.3500	-2.653%	1	201	-25.068%
2026-08-13	18.8500	18.8500	18.8500	18.8500	+3.571%	1	202	-27.056%
2026-08-10	18.2000	18.2000	18.2000	18.2000	+1.111%	2	202	-24.451%
2026-08-07	18.0000	18.0000	18.0000	18.0000	+6.195%	1	202	-23.611%
2026-08-06	17.2400	17.8000	16.9500	16.9500	-10.789%	8	202	-18.879%
2026-08-05	19.0000	19.0000	19.0000	19.0000	-0.783%	6	207	-27.632%
2026-08-04	19.1000	19.2000	18.5000	19.1500	+6.271%	6	211	-28.198%
2026-08-03	15.6200	18.0200	15.6200	18.0200	+15.513%	4	214	-23.696%
2026-07-31	16.0000	16.0000	15.6000	15.6000	-2.500%	2	213	-11.859%
2026-07-30	16.0000	16.0000	16.0000	16.0000	+10.345%	1	211	-14.063%
2026-07-29	14.5000	14.5000	14.5000	14.5000	-4.605%	1	210	-5.172%
2026-07-28	15.4200	15.6000	14.9900	15.2000	-10.588%	9	211	-9.539%
2026-07-27	16.6000	17.0000	16.6000	17.0000	+23.099%	8	210	-19.118%
2026-07-24	14.3500	14.5000	13.8100	13.8100	-7.933%	5	208	-0.434%
2026-07-17	14.0000	15.0000	14.0000	15.0000	+2.180%	41	204	-8.333%
2026-07-16	15.3000	15.3000	14.6800	14.6800	-9.158%	7	211	-6.335%
2026-07-15	16.1600	16.1600	16.1600	16.1600	-2.651%	1	211	-14.913%
2026-07-14	16.6000	16.6000	16.6000	16.6000	+1.591%	1	211	-17.169%
2026-07-13	16.3400	16.3400	16.3400	16.3400	-8.099%	1	212	-15.851%
2026-07-10	17.7800	17.7800	17.7800	17.7800	-4.409%	1	211	-22.666%
2026-07-09	18.6000	18.6000	18.6000	18.6000	+3.161%	2	210	-26.075%
2026-07-08	18.8000	18.8000	17.9000	18.0300	-15.748%	33	212	-23.738%
2026-07-06	19.8000	22.4500	19.8000	21.4000	-2.149%	6	220	-35.748%
2026-07-01	21.8700	21.8700	21.8700	21.8700	+0.783%	1	219	-37.128%
2026-06-30	21.7000	21.7000	21.7000	21.7000	+2.455%	1	218	-36.636%
2026-06-29	20.3500	21.3500	20.3500	21.1800	-1.488%	27	218	-35.080%
2026-06-24	21.5000	21.5000	21.5000	21.5000	-4.444%	1	199	-36.047%
2026-06-23	22.1000	22.5000	22.1000	22.5000	+0.267%	3	200	-38.889%
2026-06-22	22.4400	22.4400	22.4400	22.4400	+11.642%	1	198	-38.725%
2026-06-18	20.1000	20.1000	20.1000	20.1000	-9.132%	3	194	-31.592%
2026-06-16	23.0000	23.5000	22.1200	22.1200	-9.009%	17	194	-37.839%
2026-06-15	24.3100	24.3100	24.3100	24.3100	+15.762%	1	178	-43.439%
2026-06-11	21.0000	21.0000	21.0000	21.0000	-1.269%	2	178	-34.524%
2026-06-10	21.2700	21.2700	21.2700	21.2700	-15.427%	1	180	-35.355%
2026-06-04	24.5000	25.5000	24.5000	25.1500	-0.396%	3	181	-45.328%
2026-06-03	26.4500	26.4500	25.2500	25.2500	-4.717%	3	183	-45.545%
2026-06-02	26.5000	26.5000	26.5000	26.5000	+4.044%	1	184	-48.113%
2026-05-29	25.4700	25.4700	25.4700	25.4700	-4.356%	2	185	-46.015%
2026-05-28	25.3000	27.0800	25.3000	26.6300	+6.520%	4	184	-48.367%
2026-05-26	25.0000	25.0000	24.0000	25.0000	-7.407%	32	183	-45.000%
2026-05-22	26.8700	28.0000	26.0000	27.0000	+18.681%	49	162	-49.074%
2026-05-21	20.0000	22.7500	20.0000	22.7500	+36.637%	10	192	-39.560%
2026-05-20	16.6500	16.6500	16.6500	16.6500	+2.085%	1	192	-17.417%
2026-05-18	17.3500	17.3500	16.3100	16.3100	-10.923%	2	190	-15.696%
2026-05-15	18.3100	18.3100	18.3100	18.3100	-6.391%	2	190	-24.904%
2026-05-14	19.5600	19.5600	19.5600	19.5600	+4.209%	15	189	-29.703%
2026-05-13	19.0000	19.0000	18.7700	18.7700	-3.744%	3	204	-26.745%
2026-05-08	19.5000	19.5000	19.5000	19.5000	-11.364%	1	204	-29.487%
2026-05-06	21.0000	22.0000	21.0000	22.0000	+35.970%	2	204	-37.500%
2026-04-30	16.1800	16.1800	16.1800	16.1800	-1.641%	2	204	-15.019%
2026-04-28	16.4500	16.4500	16.4500	16.4500	+6.129%	1	202	-16.413%
2026-04-27	15.5000	15.5000	15.5000	15.5000	-3.427%	6	203	-11.290%
2026-04-24	16.0500	16.0500	16.0500	16.0500	-8.286%	6	204	-14.330%
2026-04-23	18.4000	18.4000	17.5000	17.5000	-6.865%	2	204	-21.429%
2026-04-22	20.1500	20.1500	18.7900	18.7900	+2.790%	2	203	-26.823%
2026-04-21	19.0000	19.0000	18.0000	18.2800	-2.507%	6	203	-24.781%
2026-04-20	18.7500	18.7500	18.7500	18.7500	-2.597%	3	203	-26.667%
2026-04-16	19.2500	19.2500	19.2500	19.2500	+6.944%	1	203	-28.571%
2026-04-15	15.7900	18.0000	15.7900	18.0000	+22.449%	9	202	-23.611%
2026-04-14	13.3000	14.7000	13.3000	14.7000	+22.500%	9	203	-6.463%
2026-04-09	12.0000	12.0000	12.0000	12.0000	-2.834%	1	209	+14.583%
2026-04-08	12.3500	12.3500	12.3500	12.3500	+12.273%	1	208	+11.336%
2026-04-07	11.0000	11.0000	11.0000	11.0000	+1.852%	2	208	+25.000%
2026-04-02	10.8000	10.8000	10.8000	10.8000	-1.370%	1	207	+27.315%
2026-03-31	10.9500	10.9500	10.9500	10.9500	-0.455%	1	207	+25.571%
2026-03-30	11.0000	11.0000	11.0000	11.0000	-3.339%	1	207	+25.000%
2026-03-27	11.3500	12.3000	11.3500	11.3800	-11.783%	6	207	+20.826%
2026-03-26	13.1500	13.1500	12.9000	12.9000	-4.797%	2	207	+6.589%
2026-03-25	13.5500	13.5500	13.5500	13.5500	-0.733%	3	207	+1.476%
2026-03-19	13.7500	13.7500	13.6500	13.6500	-9.061%	3	207	+0.733%
2026-03-16	15.0100	15.0100	15.0100	15.0100	-6.188%	2	205	-8.394%
2026-03-13	16.0000	16.0000	16.0000	16.0000	+4.302%	1	207	-14.063%
2026-03-12	15.3400	15.3400	15.3400	15.3400	-4.720%	1	207	-10.365%
2026-03-06	16.1000	16.1000	16.1000	16.1000	+0.877%	1	213	-14.596%
2026-03-05	15.3000	15.9600	15.2500	15.9600	-13.730%	13	213	-13.847%
2026-03-04	18.5000	18.5000	18.5000	18.5000	+22.274%	1	213	-25.676%
2026-03-03	15.1300	15.1300	15.1300	15.1300	-3.013%	3	212	-9.121%
2026-02-27	16.4000	16.4000	15.6000	15.6000	-13.237%	3	212	-11.859%
2026-02-26	18.0000	18.0000	17.4000	17.9800	+4.111%	6	212	-23.526%
2026-02-25	18.0000	18.0000	17.2700	17.2700	+10.000%	2	209	-20.382%
2026-02-24	15.7000	15.7000	15.7000	15.7000	+2.214%	2	209	-12.420%
2026-02-23	15.3600	15.3600	15.3600	15.3600	-4.000%	1	209	-10.482%
2026-02-20	16.1700	16.1700	16.0000	16.0000	-5.882%	3	209	-14.063%
2026-02-19	16.2500	17.0000	16.2100	17.0000	+4.938%	11	209	-19.118%
2026-02-18	17.9000	17.9000	16.0000	16.2000	+1.887%	13	209	-15.123%
2026-02-17	17.0000	18.8500	15.9000	15.9000	-7.826%	15	213	-13.522%
2026-02-13	17.2500	17.2500	17.2500	17.2500	+16.949%	5	218	-20.290%
2026-02-12	14.7500	14.7500	14.7500	14.7500	-18.056%	5	218	-6.780%
2026-02-11	18.0000	18.0000	18.0000	18.0000	-4.102%	1	213	-23.611%
2026-02-09	18.5600	18.7700	18.5600	18.7700	+4.278%	3	213	-26.745%
2026-02-06	15.7200	18.0000	15.7200	18.0000	+24.138%	7	213	-23.611%
2026-02-05	15.0000	15.0000	14.5000	14.5000	-17.143%	2	213	-5.172%
2026-02-04	17.5000	17.5000	17.0000	17.5000	-5.405%	11	213	-21.429%
2026-02-03	18.5000	18.5000	18.5000	18.5000	-0.804%	1	213	-25.676%
2026-02-02	17.7500	18.6500	17.7500	18.6500	+1.359%	2	212	-26.273%
2026-01-30	20.0000	20.0000	18.4000	18.4000	-10.244%	2	213	-25.272%
2026-01-29	22.5000	22.5000	20.5000	20.5000	-10.480%	3	213	-32.927%
2026-01-28	22.9000	22.9000	22.9000	22.9000	+4.566%	3	213	-39.956%
2026-01-27	21.8500	21.9000	21.8500	21.9000	+0.875%	7	216	-37.215%
2026-01-26	21.7100	21.7100	21.7100	21.7100	-4.571%	1	216	-36.665%
2026-01-23	23.4300	23.4300	22.7500	22.7500	-3.068%	3	216	-39.560%
2026-01-21	23.0000	23.4700	22.5000	23.4700	-12.751%	13	216	-41.415%
2026-01-16	27.0000	27.0000	26.9000	26.9000	+7.600%	3	216	-48.885%
2026-01-14	25.7000	25.7000	25.0000	25.0000	-3.288%	9	216	-45.000%
2026-01-12	25.5000	25.8500	25.5000	25.8500	+0.780%	3	223	-46.809%
2026-01-09	26.5000	26.5000	25.6500	25.6500	-9.364%	7	225	-46.394%
2026-01-05	28.0900	28.3000	28.0900	28.3000	+17.379%	11	215	-51.413%
2026-01-02	23.7900	24.1100	23.7900	24.1100	-3.095%	6	215	-42.970%
2025-12-31	23.7000	24.8800	23.7000	24.8800	+0.566%	8	215	-44.735%
2025-12-30	24.0400	24.7400	24.0400	24.7400	+7.146%	4	215	-44.422%
2025-12-29	23.1800	23.1800	23.0900	23.0900	+0.391%	10	213	-40.450%
2025-12-26	23.0000	23.0000	23.0000	23.0000	-14.815%	1	204	-40.217%
2025-12-22	29.0000	30.0000	27.0000	27.0000	+15.830%	4	203	-49.074%
2025-12-19	23.3100	23.3100	23.3100	23.3100	-6.760%	1	203	-41.012%
2025-12-12	25.0000	25.0000	25.0000	25.0000	+1.667%	5	203	-45.000%
2025-12-10	24.5900	24.5900	24.5900	24.5900	-2.343%	10	198	-44.083%
2025-12-09	25.1800	25.1800	25.1800	25.1800	-3.154%	1	192	-45.393%
2025-12-08	26.0000	26.0000	26.0000	26.0000	-1.440%	1	191	-47.115%
2025-12-04	22.6500	26.3800	22.6500	26.3800	+17.349%	3	190	-47.877%
2025-12-03	21.2900	22.7000	21.2900	22.4800	+16.116%	10	190	-38.835%
2025-12-01	19.3600	19.3600	19.3600	19.3600	-7.368%	1	186	-28.977%
2025-11-25	20.0000	20.9000	20.0000	20.9000	+10.116%	2	186	-34.211%
2025-11-24	18.9800	18.9800	18.9800	18.9800	+6.629%	15	185	-27.555%
2025-11-21	16.8400	17.8000	16.8400	17.8000	-18.236%	10	185	-22.753%
2025-11-19	21.0000	21.7700	21.0000	21.7700	+5.169%	16	185	-36.840%
2025-11-18	20.0500	20.7000	20.0500	20.7000	-4.740%	41	170	-33.575%
2025-11-14	22.0000	22.0000	21.7300	21.7300	+4.471%	6	129	-36.723%
2025-11-13	20.7500	20.8000	20.7500	20.8000	-13.152%	4	128	-33.894%
2025-11-12	24.5700	24.5700	23.9500	23.9500	-11.132%	2	132	-42.589%
2025-11-10	28.9000	28.9000	26.5000	26.9500	+18.462%	5	133	-48.980%
2025-11-07	22.7500	22.7500	22.7500	22.7500	-18.750%	1	135	-39.560%
2025-11-05	27.0000	28.0000	27.0000	28.0000	-0.885%	2	136	-50.893%
2025-11-04	29.4000	29.4000	28.0300	28.2500	-10.431%	7	136	-51.327%
2025-11-03	34.0000	34.0000	29.6000	31.5400	-1.438%	23	134	-56.405%
2025-10-30	32.0000	32.0000	32.0000	32.0000	+2.236%	1	134	-57.031%
2025-10-29	31.5000	31.5000	31.3000	31.3000	+4.333%	22	135	-56.070%
2025-10-28	31.0000	31.0000	30.0000	30.0000	-7.178%	3	135	-54.167%
2025-10-27	33.0000	33.5000	32.3200	32.3200	+7.733%	5	137	-57.457%
2025-10-24	33.3500	33.3500	30.0000	30.0000	+20.000%	3	137	-54.167%
2025-10-22	25.4500	26.0000	25.0000	25.0000	-10.714%	13	138	-45.000%
2025-10-21	29.3500	29.3500	28.0000	28.0000	-13.846%	2	130	-50.893%
2025-10-20	32.5000	32.5000	32.5000	32.5000	-10.959%	1	130	-57.692%
2025-10-17	35.8500	36.5000	35.2000	36.5000	-2.874%	6	129	-62.329%
2025-10-16	37.5800	37.5800	37.5800	37.5800	-3.814%	1	126	-63.411%
2025-10-15	39.0700	39.0700	39.0700	39.0700	+6.313%	1	126	-64.807%
2025-10-13	30.0000	39.8900	30.0000	36.7500	+18.548%	14	126	-62.585%
2025-10-09	32.6400	33.2500	31.0000	31.0000	-4.645%	33	115	-55.645%
2025-10-08	34.5000	34.5000	32.5100	32.5100	+6.485%	2	85	-57.705%
2025-10-06	30.2100	30.5300	30.2100	30.5300	+2.450%	2	83	-54.962%
2025-10-03	30.0000	30.1400	29.8000	29.8000	+17.323%	26	81	-53.859%
2025-10-02	24.0300	25.4000	24.0300	25.4000	+5.833%	3	68	-45.866%
2025-09-26	23.9900	25.2000	23.4500	24.0000	+0.418%	30	66	-42.708%
2025-09-25	23.7500	23.9000	23.7500	23.9000	-2.409%	3	40	-42.469%
2025-09-24	24.4900	24.4900	24.4900	24.4900	-1.844%	1	37	-43.855%
2025-09-23	23.5000	24.9500	23.5000	24.9500	+9.190%	2	36	-44.890%
2025-09-22	20.7500	22.8500	20.7000	22.8500	-4.153%	8	36	-39.825%
2025-09-19	22.3500	23.8400	21.7700	23.8400	+9.710%	82	33	-42.324%
2025-09-18	20.1700	21.7300	20.1700	21.7300	+20.722%	6	5	-36.723%
2025-09-17	18.0000	18.7500	17.3800	18.0000	0.000%	5	4	-23.611%

.dark-mode .R2Kx9t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R2Kx9t{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C3QBTS Jan 21 2028 3.00 Call (QBTS280121C00003000)option OPRA

QBTS20280121C3
QBTS Jan 21 2028 3.00 Call (QBTS280121C00003000)
option OPRA