Dark

QBTS20280121C32
QBTS Jan 21 2028 32.00 Call (QBTS280121C00032000)
option OPRA

EOD

Oct 1, 2026

3.000.000%(0.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0900	3.0900	3.0000	3.0000	0.000%	12	986	0.000%
2026-09-30	3.0000	3.0000	3.0000	3.0000	+0.671%	4	975	0.000%
2026-09-29	3.0000	3.0500	2.9800	2.9800	-17.222%	22	971	+0.671%
2026-09-28	3.6000	3.6000	3.6000	3.6000	+4.348%	1	970	-16.667%
2026-09-24	3.2500	3.4500	3.2400	3.4500	+2.374%	16	971	-13.043%
2026-09-23	3.8100	3.8100	3.3700	3.3700	-3.714%	2	967	-10.979%
2026-09-22	3.5500	3.6000	3.5000	3.5000	+4.790%	143	967	-14.286%
2026-09-18	3.3000	3.3400	3.3000	3.3400	-16.500%	9	836	-10.180%
2026-09-17	3.6500	4.0300	3.6500	4.0000	+21.212%	8	845	-25.000%
2026-09-15	3.3500	3.3500	3.2500	3.3000	-7.042%	24	841	-9.091%
2026-09-11	3.2800	3.5900	3.2800	3.5500	+5.341%	10	850	-15.493%
2026-09-10	3.3700	3.3700	3.3700	3.3700	-12.468%	3	854	-10.979%
2026-09-09	3.8500	3.8500	3.8500	3.8500	-9.412%	14	854	-22.078%
2026-09-08	4.2500	4.2500	4.2500	4.2500	+23.188%	10	868	-29.412%
2026-09-04	3.5300	3.5300	3.4500	3.4500	-4.167%	6	873	-13.043%
2026-09-03	3.7000	3.7000	3.6000	3.6000	-1.370%	4	873	-16.667%
2026-09-02	3.5000	3.6500	3.5000	3.6500	+1.108%	11	873	-17.808%
2026-09-01	3.7000	3.8000	3.5600	3.6100	-9.750%	52	873	-16.898%
2026-08-31	4.0000	4.0400	4.0000	4.0000	+3.896%	17	847	-25.000%
2026-08-28	3.8600	3.9200	3.8500	3.8500	-14.444%	27	834	-22.078%
2026-08-27	4.6700	4.6700	4.5000	4.5000	0.000%	3	835	-33.333%
2026-08-26	5.1300	5.1300	4.5000	4.5000	-17.582%	4	832	-33.333%
2026-08-25	5.4600	5.4600	5.4600	5.4600	-4.211%	10	832	-45.055%
2026-08-21	5.7000	5.7000	5.7000	5.7000	+9.615%	1	832	-47.368%
2026-08-20	5.0000	5.2000	5.0000	5.2000	-5.455%	12	833	-42.308%
2026-08-19	5.5000	5.5000	5.5000	5.5000	-3.509%	1	831	-45.455%
2026-08-18	5.7000	5.7000	5.7000	5.7000	-15.305%	10	831	-47.368%
2026-08-17	6.7300	6.7300	6.7300	6.7300	+0.448%	13	827	-55.423%
2026-08-14	6.7500	6.8500	6.3500	6.7000	+0.450%	20	831	-55.224%
2026-08-13	6.7200	7.0000	6.6600	6.6700	+4.219%	5	816	-55.022%
2026-08-12	6.7500	6.7500	6.4000	6.4000	+3.226%	6	817	-53.125%
2026-08-11	6.4000	6.4500	6.2000	6.2000	-9.489%	63	812	-51.613%
2026-08-10	6.4500	6.8500	6.4500	6.8500	-13.291%	3	761	-56.204%
2026-08-07	6.4000	7.9000	6.4000	7.9000	+21.538%	17	762	-62.025%
2026-08-06	6.3000	7.0500	6.3000	6.5000	-3.130%	15	754	-53.846%
2026-08-03	6.3200	6.7100	6.3200	6.7100	+19.821%	2	744	-55.291%
2026-07-30	5.6000	5.6000	5.6000	5.6000	+5.660%	1	744	-46.429%
2026-07-29	5.8300	5.8500	5.0000	5.3000	-4.676%	5	745	-43.396%
2026-07-28	5.5600	5.5600	5.5600	5.5600	-10.611%	1	745	-46.043%
2026-07-27	6.2200	6.2200	6.2200	6.2200	+26.680%	1	745	-51.768%
2026-07-24	4.9100	4.9100	4.9100	4.9100	-7.358%	1	745	-38.900%
2026-07-23	5.3300	5.3300	5.3000	5.3000	-4.505%	4	744	-43.396%
2026-07-22	5.5500	5.5500	5.5500	5.5500	+7.977%	10	745	-45.946%
2026-07-20	5.2000	5.2200	5.1400	5.1400	-0.580%	7	745	-41.634%
2026-07-17	4.9800	5.1700	4.8500	5.1700	-1.524%	7	740	-41.973%
2026-07-16	5.6000	5.6000	5.2500	5.2500	-11.913%	44	743	-42.857%
2026-07-15	6.0000	6.0000	5.7900	5.9600	-6.875%	35	739	-49.664%
2026-07-14	6.4000	6.4000	6.4000	6.4000	+2.400%	3	711	-53.125%
2026-07-13	6.2000	6.3500	6.1000	6.2500	-10.072%	11	708	-52.000%
2026-07-10	7.3900	7.4000	6.9500	6.9500	-10.668%	28	704	-56.835%
2026-07-09	8.0000	8.0000	7.7800	7.7800	+5.850%	4	694	-61.440%
2026-07-08	7.3500	7.3500	7.3500	7.3500	-13.121%	2	691	-59.184%
2026-07-07	7.8000	8.4800	7.8000	8.4600	-5.475%	38	692	-64.539%
2026-07-06	8.9500	8.9500	8.9500	8.9500	-4.176%	1	688	-66.480%
2026-07-02	8.3200	9.3400	8.3200	9.3400	-5.942%	2	688	-67.880%
2026-06-29	9.9300	9.9300	9.9300	9.9300	+7.351%	1	688	-69.789%
2026-06-26	8.0000	9.2500	8.0000	9.2500	+3.700%	2	687	-67.568%
2026-06-25	9.2000	9.2000	8.9200	8.9200	-6.204%	9	687	-66.368%
2026-06-24	9.8000	9.8000	9.3800	9.5100	-13.545%	10	686	-68.454%
2026-06-23	11.5500	11.5500	10.7000	11.0000	+11.111%	24	680	-72.727%
2026-06-18	9.9000	9.9000	9.9000	9.9000	-7.303%	1	681	-69.697%
2026-06-16	11.5100	11.5100	10.6800	10.6800	-12.459%	3	681	-71.910%
2026-06-15	11.0000	12.2000	11.0000	12.2000	+23.858%	21	689	-75.410%
2026-06-12	10.0700	10.0700	9.7500	9.8500	-5.922%	6	689	-69.543%
2026-06-11	10.1500	10.4700	10.0000	10.4700	+5.544%	8	689	-71.347%
2026-06-09	10.2100	10.2100	9.9200	9.9200	-17.745%	4	688	-69.758%
2026-06-08	11.1000	12.0600	11.1000	12.0600	+18.235%	2	686	-75.124%
2026-06-05	11.7000	11.7000	10.2000	10.2000	-22.078%	29	685	-70.588%
2026-06-04	13.2000	13.6700	13.0900	13.0900	-1.208%	6	687	-77.082%
2026-06-03	13.3000	13.3000	12.8500	13.2500	-11.667%	16	687	-77.358%
2026-06-02	15.7000	15.7000	14.3000	15.0000	+1.351%	15	682	-80.000%
2026-06-01	13.9500	15.7000	13.3500	14.8000	+2.069%	98	682	-79.730%
2026-05-29	12.9100	14.5000	12.9100	14.5000	+3.350%	37	692	-79.310%
2026-05-28	13.5000	14.7500	13.0500	14.0300	+18.397%	13	706	-78.617%
2026-05-27	12.4400	12.4400	11.7900	11.8500	-15.054%	9	702	-74.684%
2026-05-26	14.2000	14.2000	12.0000	13.9500	+0.360%	48	700	-78.495%
2026-05-22	12.8000	15.5000	12.8000	13.9000	+28.466%	29	668	-78.417%
2026-05-21	10.8900	11.0500	10.3100	10.8200	+65.191%	16	667	-72.274%
2026-05-20	6.5500	6.5500	6.5500	6.5500	-0.456%	1	667	-54.198%
2026-05-18	7.0600	7.0600	6.5800	6.5800	-13.987%	15	667	-54.407%
2026-05-15	7.6500	7.6500	7.6500	7.6500	-10.631%	9	667	-60.784%
2026-05-14	7.7500	8.5600	7.7500	8.5600	+7.000%	4	671	-64.953%
2026-05-13	7.8300	8.0500	7.7800	8.0000	-18.033%	6	667	-62.500%
2026-05-11	9.7600	9.7600	9.7600	9.7600	+17.590%	5	667	-69.262%
2026-05-08	8.3200	8.3200	8.3000	8.3000	-1.775%	2	672	-63.855%
2026-05-07	8.4500	8.4500	8.4500	8.4500	-0.588%	2	673	-64.497%
2026-05-06	8.8000	8.8000	8.5000	8.5000	+7.459%	4	671	-64.706%
2026-05-05	7.5800	7.9400	7.5800	7.9100	+3.534%	25	667	-62.073%
2026-05-04	7.3000	8.0000	7.3000	7.6400	+2.550%	27	660	-60.733%
2026-05-01	7.3500	7.5000	7.3500	7.4500	+29.565%	21	675	-59.732%
2026-04-28	5.7500	5.7500	5.7500	5.7500	-4.326%	1	675	-47.826%
2026-04-27	5.7900	6.0100	5.7900	6.0100	-0.825%	83	674	-50.083%
2026-04-24	6.0500	6.0600	5.9500	6.0600	-14.768%	81	669	-50.495%
2026-04-23	7.1100	7.1100	7.1100	7.1100	-5.200%	2	593	-57.806%
2026-04-22	7.5000	7.5000	7.5000	7.5000	-3.226%	3	593	-60.000%
2026-04-17	8.0400	8.0400	7.7500	7.7500	-6.061%	3	593	-61.290%
2026-04-16	7.8600	8.2500	7.2000	8.2500	+17.188%	15	590	-63.636%
2026-04-15	7.6100	7.6100	7.0400	7.0400	+46.667%	5	597	-57.386%
2026-04-14	4.7200	4.8000	4.7200	4.8000	+31.148%	12	600	-37.500%
2026-04-06	4.1300	4.1300	3.4500	3.6600	-1.877%	5	600	-18.033%
2026-04-02	3.4000	3.7300	3.4000	3.7300	-6.983%	81	680	-19.571%
2026-03-31	3.3300	4.0100	3.3000	4.0100	+23.006%	15	680	-25.187%
2026-03-30	3.4200	3.4200	3.2600	3.2600	-8.169%	6	694	-7.975%
2026-03-27	3.4500	3.5500	3.4500	3.5500	-20.759%	4	694	-15.493%
2026-03-26	4.4400	4.4800	4.4400	4.4800	-5.684%	16	691	-33.036%
2026-03-25	4.7500	4.7500	4.7500	4.7500	0.000%	4	685	-36.842%
2026-03-24	4.5500	4.7500	4.5500	4.7500	-3.061%	3	681	-36.842%
2026-03-23	4.9000	4.9000	4.9000	4.9000	+9.131%	2	679	-38.776%
2026-03-20	4.7000	4.7400	4.4600	4.4900	-10.200%	72	679	-33.185%
2026-03-19	4.6800	5.0000	4.6800	5.0000	-9.091%	7	711	-40.000%
2026-03-18	5.5500	5.5500	5.1000	5.5000	-3.509%	10	713	-45.455%
2026-03-17	5.9300	5.9300	5.6000	5.7000	-8.065%	68	715	-47.368%
2026-03-13	6.2000	6.2000	6.2000	6.2000	+0.813%	2	682	-51.613%
2026-03-12	6.2500	6.2500	6.1500	6.1500	-2.690%	6	680	-51.220%
2026-03-09	5.9700	6.3200	5.9700	6.3200	-0.472%	9	675	-52.532%
2026-03-05	6.5300	6.5300	6.0000	6.3500	-0.781%	19	671	-52.756%
2026-03-03	6.2700	6.6200	6.2700	6.4000	-9.220%	6	657	-53.125%
2026-03-02	7.0500	7.0500	7.0500	7.0500	+4.444%	1	653	-57.447%
2026-02-27	6.8600	6.8600	6.0400	6.7500	-15.940%	14	653	-55.556%
2026-02-26	8.3000	8.3000	8.0300	8.0300	+6.640%	4	643	-62.640%
2026-02-25	7.2200	7.5300	7.2200	7.5300	+10.735%	3	643	-60.159%
2026-02-24	6.8000	6.8000	6.8000	6.8000	+3.817%	2	643	-55.882%
2026-02-23	7.0000	7.0000	6.5500	6.5500	+0.924%	17	645	-54.198%
2026-02-20	6.5000	6.5000	6.4900	6.4900	-11.096%	2	651	-53.775%
2026-02-18	7.4500	7.4500	7.3000	7.3000	+5.797%	3	650	-58.904%
2026-02-17	7.2000	7.2000	6.7000	6.9000	-8.000%	19	649	-56.522%
2026-02-13	7.3000	7.7000	7.3000	7.5000	+4.167%	15	653	-60.000%
2026-02-12	7.2000	7.2000	7.2000	7.2000	-5.013%	1	653	-58.333%
2026-02-11	7.6000	7.6500	7.5800	7.5800	-11.860%	3	654	-60.422%
2026-02-10	8.6000	8.6000	8.6000	8.6000	-0.578%	1	654	-65.116%
2026-02-09	8.6500	8.6500	8.6500	8.6500	+2.367%	2	653	-65.318%
2026-02-06	8.1000	8.5500	8.1000	8.4500	+25.371%	7	651	-64.497%
2026-02-05	7.3500	7.5900	6.7000	6.7400	-13.590%	41	649	-55.490%
2026-02-04	8.5000	8.5000	7.8000	7.8000	-7.801%	8	668	-61.538%
2026-02-03	8.8500	8.8500	8.4600	8.4600	-0.471%	19	662	-64.539%
2026-02-02	7.6000	8.5000	7.6000	8.5000	+0.592%	6	643	-64.706%
2026-01-30	8.7300	9.1100	8.4500	8.4500	-17.961%	4	644	-64.497%
2026-01-29	10.3500	10.3500	10.2500	10.3000	-10.201%	3	643	-70.874%
2026-01-28	11.8500	11.8500	11.4700	11.4700	+6.698%	3	645	-73.845%
2026-01-26	12.0000	12.0000	10.4400	10.7500	-11.523%	19	643	-72.093%
2026-01-23	12.8500	12.8500	12.1500	12.1500	-8.302%	2	629	-75.309%
2026-01-22	12.6000	13.2500	12.6000	13.2500	-1.852%	14	629	-77.358%
2026-01-20	13.3500	13.7500	13.3500	13.5000	-10.000%	3	629	-77.778%
2026-01-16	14.2000	15.4300	14.2000	15.0000	0.000%	15	629	-80.000%
2026-01-15	16.0000	16.0000	15.0000	15.0000	+0.671%	19	629	-80.000%
2026-01-14	13.6800	14.9000	13.6800	14.9000	+2.055%	13	626	-79.866%
2026-01-13	14.5300	14.7200	14.5300	14.6000	+4.810%	4	628	-79.452%
2026-01-09	15.9000	15.9000	13.9300	13.9300	-3.931%	3	630	-78.464%
2026-01-08	15.4500	15.4500	14.5000	14.5000	-7.289%	11	629	-79.310%
2026-01-07	15.8100	17.1500	15.6400	15.6400	-5.613%	109	635	-80.818%
2026-01-06	16.6000	16.6000	15.5000	16.5700	+2.284%	3	554	-81.895%
2026-01-05	14.5000	16.5000	14.5000	16.2000	+15.714%	5	551	-81.481%
2026-01-02	14.0000	14.0000	14.0000	14.0000	+1.892%	3	551	-78.571%
2025-12-30	13.7400	13.7400	13.7400	13.7400	+11.707%	1	551	-78.166%
2025-12-29	13.5800	13.5800	12.2700	12.3000	+3.015%	11	552	-75.610%
2025-12-26	12.0100	12.4500	11.9300	11.9400	-12.910%	8	551	-74.874%
2025-12-24	13.7100	13.7100	13.7100	13.7100	-10.742%	1	555	-78.118%
2025-12-23	15.7700	16.6500	15.3600	15.3600	-11.470%	17	555	-80.469%
2025-12-22	15.7000	17.4400	15.7000	17.3500	+37.371%	12	546	-82.709%
2025-12-19	12.4800	12.6400	12.4800	12.6300	-6.027%	11	537	-76.247%
2025-12-17	13.3600	13.4400	13.3600	13.4400	+14.383%	34	537	-77.679%
2025-12-16	11.7500	11.7500	11.7500	11.7500	+1.556%	1	528	-74.468%
2025-12-15	12.7300	12.7300	11.5700	11.5700	-16.763%	18	527	-74.071%
2025-12-12	13.9000	13.9000	13.9000	13.9000	-4.795%	1	526	-78.417%
2025-12-11	14.6000	14.6000	14.6000	14.6000	+4.137%	3	527	-79.452%
2025-12-09	14.3400	14.4900	13.9800	14.0200	-0.284%	10	527	-78.602%
2025-12-08	14.5500	14.5700	14.0600	14.0600	+2.928%	7	527	-78.663%
2025-12-05	13.6600	13.6600	13.6600	13.6600	-8.445%	6	524	-78.038%
2025-12-04	12.0500	14.9200	12.0500	14.9200	+21.796%	5	530	-79.893%
2025-12-03	10.8700	12.2500	10.8700	12.2500	+15.348%	7	528	-75.510%
2025-12-02	10.6200	10.6200	10.6200	10.6200	+2.708%	1	527	-71.751%
2025-12-01	10.2000	10.3700	10.2000	10.3400	-6.000%	16	526	-70.986%
2025-11-28	10.9200	11.0000	10.9200	11.0000	+2.326%	9	527	-72.727%
2025-11-26	10.8100	10.8100	10.7500	10.7500	+1.415%	2	521	-72.093%
2025-11-25	10.8200	10.8200	10.6000	10.6000	+0.952%	2	521	-71.698%
2025-11-24	10.5000	10.5000	10.5000	10.5000	+26.506%	2	520	-71.429%
2025-11-21	8.3000	8.3000	8.3000	8.3000	-13.361%	1	522	-63.855%
2025-11-20	10.5300	10.5300	9.5800	9.5800	-18.259%	10	522	-68.685%
2025-11-19	11.8000	11.8000	11.7200	11.7200	+7.523%	4	523	-74.403%
2025-11-18	11.2300	11.2300	10.9000	10.9000	-4.386%	4	521	-72.477%
2025-11-17	11.5200	12.1100	11.4000	11.4000	-11.284%	4	525	-73.684%
2025-11-14	11.0900	12.8500	11.0900	12.8500	+6.639%	6	526	-76.654%
2025-11-13	12.0600	12.0600	11.5700	12.0500	-24.451%	5	522	-75.104%
2025-11-12	15.9500	15.9500	15.9500	15.9500	-2.446%	20	524	-81.191%
2025-11-11	16.3500	16.3500	16.3500	16.3500	-3.082%	15	524	-81.651%
2025-11-10	16.3000	18.0100	15.1500	16.8700	+8.839%	5	509	-82.217%
2025-11-07	14.6900	15.5000	14.6900	15.5000	-5.947%	4	507	-80.645%
2025-11-06	16.6000	16.9400	16.4800	16.4800	-8.444%	12	512	-81.796%
2025-11-05	18.5600	18.8500	18.0000	18.0000	-4.509%	7	512	-83.333%
2025-11-04	18.6500	19.7500	17.7400	18.8500	-9.157%	27	511	-84.085%
2025-11-03	22.2500	22.4500	19.5000	20.7500	-12.076%	143	537	-85.542%
2025-10-31	22.2900	23.6000	22.0400	23.6000	+11.216%	6	537	-87.288%
2025-10-29	21.2000	21.6000	21.1000	21.2200	+12.275%	10	539	-85.862%
2025-10-28	22.4000	22.6200	18.9000	18.9000	-16.186%	8	535	-84.127%
2025-10-27	20.4500	22.5500	20.4500	22.5500	+10.269%	226	547	-86.696%
2025-10-24	19.8600	22.8000	19.8600	20.4500	+11.444%	30	547	-85.330%
2025-10-23	18.6500	19.5600	17.6000	18.3500	+20.724%	44	534	-83.651%
2025-10-22	17.0000	17.0000	13.9900	15.2000	-19.704%	23	515	-80.263%
2025-10-21	19.2000	19.2000	17.7000	18.9300	-6.886%	119	511	-84.152%
2025-10-20	24.0500	24.0500	19.4500	20.3300	-7.591%	115	548	-85.243%
2025-10-17	23.8000	23.9000	22.0000	22.0000	-13.624%	104	618	-86.364%
2025-10-16	26.5000	26.5000	24.8000	25.4700	-10.159%	159	721	-88.221%
2025-10-15	28.2700	29.0000	26.1500	28.3500	+6.981%	15	812	-89.418%
2025-10-14	23.5000	27.6000	23.5000	26.5000	+5.788%	10	809	-88.679%
2025-10-13	18.5000	25.0500	18.5000	25.0500	+35.405%	115	819	-88.024%
2025-10-10	19.0000	19.0000	18.4000	18.5000	-3.192%	9	709	-83.784%
2025-10-09	20.2700	20.7800	19.1100	19.1100	+6.167%	8	700	-84.301%
2025-10-08	20.4100	20.4100	18.0000	18.0000	-11.461%	42	695	-83.333%
2025-10-07	21.0400	21.0500	19.6000	20.3300	+1.397%	23	703	-85.243%
2025-10-06	17.5000	20.4500	17.0000	20.0500	+17.251%	597	698	-85.037%
2025-10-03	16.0800	18.0000	16.0000	17.1000	+15.932%	184	171	-82.456%
2025-10-02	13.0000	15.1500	13.0000	14.7500	+24.788%	12	49	-79.661%
2025-10-01	11.6300	11.8200	11.6300	11.8200	+9.953%	10	47	-74.619%
2025-09-30	11.1500	11.1500	10.7500	10.7500	-14.343%	11	37	-72.093%
2025-09-29	12.5000	12.5500	11.6000	12.5500	-1.181%	17	37	-76.096%
2025-09-26	13.0800	13.0800	12.7000	12.7000	-3.349%	14	31	-76.378%
2025-09-25	13.0800	13.1400	13.0800	13.1400	-3.026%	16	21	-77.169%
2025-09-24	12.9500	13.5800	12.9500	13.5500	0.000%	23	0	-77.860%

.dark-mode .cDX9nz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cDX9nz{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C32QBTS Jan 21 2028 32.00 Call (QBTS280121C00032000)option OPRA

QBTS20280121C32
QBTS Jan 21 2028 32.00 Call (QBTS280121C00032000)
option OPRA