Dark

QBTS20280121C37
QBTS Jan 21 2028 37.00 Call (QBTS280121C00037000)
option OPRA

EOD

Oct 1, 2026

2.58-12.542%(-0.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5800	2.5800	2.5800	2.5800	-12.542%	2	483	0.000%
2026-09-28	2.9500	2.9500	2.9500	2.9500	0.000%	1	485	-12.542%
2026-09-18	2.9500	2.9500	2.9500	2.9500	-4.839%	1	486	-12.542%
2026-09-17	3.1000	3.1000	3.1000	3.1000	+24.000%	4	487	-16.774%
2026-09-16	2.6000	2.6800	2.5000	2.5000	-15.254%	11	483	+3.200%
2026-09-15	2.9500	2.9500	2.9500	2.9500	0.000%	3	477	-12.542%
2026-09-14	2.9500	2.9500	2.9500	2.9500	+2.431%	1	477	-12.542%
2026-09-11	2.8800	2.8800	2.8800	2.8800	-2.703%	1	476	-10.417%
2026-09-10	2.9200	2.9600	2.9200	2.9600	-10.303%	5	475	-12.838%
2026-09-09	3.3500	3.3500	3.3000	3.3000	-13.158%	10	478	-21.818%
2026-09-08	3.8000	3.8000	3.8000	3.8000	+26.667%	1	478	-32.105%
2026-09-04	3.0200	3.0200	3.0000	3.0000	-3.846%	13	485	-14.000%
2026-09-03	2.8800	3.1200	2.8800	3.1200	+4.000%	20	485	-17.308%
2026-09-02	2.9900	3.0000	2.9900	3.0000	-3.226%	8	485	-14.000%
2026-09-01	3.1300	3.1300	3.0500	3.1000	-8.824%	24	493	-16.774%
2026-08-31	3.4000	3.4000	3.4000	3.4000	+2.719%	1	475	-24.118%
2026-08-28	3.3100	3.3100	3.3100	3.3100	-15.128%	3	475	-22.054%
2026-08-27	3.9000	4.2500	3.9000	3.9000	-6.024%	8	472	-33.846%
2026-08-26	4.1500	4.1500	4.1500	4.1500	-14.959%	1	471	-37.831%
2026-08-19	4.8800	4.8800	4.8800	4.8800	-12.857%	1	471	-47.131%
2026-08-18	5.6000	5.6000	5.6000	5.6000	-6.667%	1	470	-53.929%
2026-08-13	6.0000	6.0000	6.0000	6.0000	+27.660%	1	469	-57.000%
2026-07-30	4.7000	4.7000	4.7000	4.7000	+11.905%	2	470	-45.106%
2026-07-29	4.5800	4.5800	4.2000	4.2000	-12.500%	4	470	-38.571%
2026-07-27	4.8000	4.8000	4.8000	4.8000	-0.415%	1	470	-46.250%
2026-07-23	4.8200	4.8200	4.8200	4.8200	-1.431%	28	470	-46.473%
2026-07-22	4.8900	4.8900	4.8900	4.8900	-11.091%	1	462	-47.239%
2026-07-15	5.5500	5.5500	5.5000	5.5000	-4.348%	11	462	-53.091%
2026-07-14	5.6500	5.7500	5.6500	5.7500	+4.356%	7	470	-55.130%
2026-07-13	5.7400	5.7500	5.4500	5.5100	-12.261%	16	469	-53.176%
2026-07-10	6.2800	6.2800	6.2800	6.2800	-13.499%	4	479	-58.917%
2026-07-07	7.7700	7.7700	7.2600	7.2600	-9.363%	2	479	-64.463%
2026-07-06	8.0100	8.0100	8.0100	8.0100	+6.093%	1	481	-67.790%
2026-07-01	7.5500	7.5500	7.5500	7.5500	-1.948%	1	480	-65.828%
2026-06-26	8.2500	8.2500	7.7000	7.7000	-9.412%	2	480	-66.494%
2026-06-24	8.5000	8.5000	8.5000	8.5000	-15.000%	4	481	-69.647%
2026-06-23	10.8000	10.8000	9.8000	10.0000	+3.413%	8	481	-74.200%
2026-06-22	9.0000	9.6700	9.0000	9.6700	+4.541%	8	479	-73.320%
2026-06-18	9.2300	9.2500	9.2300	9.2500	+3.352%	6	477	-72.108%
2026-06-17	8.9500	8.9600	8.9500	8.9500	-20.726%	5	477	-71.173%
2026-06-15	11.2900	11.2900	11.2900	11.2900	+20.749%	1	477	-77.148%
2026-06-11	9.3500	9.3500	9.3500	9.3500	-8.333%	1	477	-72.406%
2026-06-08	10.2000	10.2000	10.2000	10.2000	-5.556%	1	477	-74.706%
2026-06-05	11.3000	11.3000	10.8000	10.8000	-10.000%	2	477	-76.111%
2026-06-04	11.7000	12.3300	11.7000	12.0000	-4.762%	5	477	-78.500%
2026-06-03	12.6100	12.6100	12.5800	12.6000	-11.579%	4	478	-79.524%
2026-06-02	14.2500	14.2500	14.2500	14.2500	-12.844%	20	476	-81.895%
2026-06-01	16.3500	16.3500	16.3500	16.3500	+24.052%	2	496	-84.220%
2026-05-28	13.1800	13.1800	13.1800	13.1800	+18.525%	1	494	-80.425%
2026-05-27	11.1200	11.1200	11.1200	11.1200	-7.101%	1	493	-76.799%
2026-05-26	11.8400	11.9700	11.4500	11.9700	-8.276%	8	492	-78.446%
2026-05-22	12.0400	13.7900	12.0400	13.0500	+28.571%	40	490	-80.230%
2026-05-21	9.6300	10.1500	9.5700	10.1500	+70.588%	5	490	-74.581%
2026-05-19	5.5000	5.9500	5.3500	5.9500	-0.833%	323	490	-56.639%
2026-05-18	5.7000	6.0000	5.7000	6.0000	-19.137%	41	221	-57.000%
2026-05-14	7.4200	7.4200	7.4200	7.4200	+6.152%	5	221	-65.229%
2026-05-13	6.9900	6.9900	6.9900	6.9900	-24.432%	2	215	-63.090%
2026-05-11	8.7500	9.2500	8.7500	9.2500	+15.625%	8	215	-72.108%
2026-05-07	8.0000	8.0000	8.0000	8.0000	-6.433%	1	212	-67.750%
2026-05-06	7.5000	8.5500	7.5000	8.5500	+25.735%	15	211	-69.825%
2026-05-04	6.8000	6.8000	6.8000	6.8000	+37.931%	5	205	-62.059%
2026-04-29	4.9300	4.9300	4.9300	4.9300	-9.041%	1	210	-47.667%
2026-04-24	5.0000	5.4200	5.0000	5.4200	-22.571%	4	210	-52.399%
2026-04-22	7.2500	7.2500	7.0000	7.0000	+2.190%	8	207	-63.143%
2026-04-20	6.8500	6.8500	6.8500	6.8500	-3.521%	3	204	-62.336%
2026-04-16	6.6500	7.5500	6.5700	7.1000	+18.333%	77	201	-63.662%
2026-04-15	6.0000	6.0000	6.0000	6.0000	+38.889%	2	191	-57.000%
2026-04-14	4.2500	4.3200	4.2500	4.3200	+31.307%	3	189	-40.278%
2026-04-13	3.5000	3.5000	3.2900	3.2900	+2.492%	8	188	-21.581%
2026-04-10	3.1700	3.2100	3.1000	3.2100	+8.814%	4	182	-19.626%
2026-04-09	3.1000	3.1000	2.9100	2.9500	-2.640%	6	183	-12.542%
2026-04-07	3.0900	3.0900	3.0300	3.0300	+3.767%	20	182	-14.851%
2026-04-02	2.9000	3.0200	2.9000	2.9200	+0.690%	12	180	-11.644%
2026-03-31	2.9300	2.9500	2.8500	2.9000	-9.375%	14	180	-11.034%
2026-03-30	3.2000	3.2000	3.2000	3.2000	-7.514%	1	175	-19.375%
2026-03-27	3.4600	3.4600	3.4600	3.4600	-16.627%	1	175	-25.434%
2026-03-24	4.8000	4.8000	4.1500	4.1500	-2.353%	2	174	-37.831%
2026-03-23	3.8000	4.2500	3.8000	4.2500	+1.190%	4	173	-39.294%
2026-03-20	4.3200	4.3200	4.2000	4.2000	-13.934%	5	173	-38.571%
2026-03-18	5.0000	5.0000	4.8800	4.8800	-5.792%	3	168	-47.131%
2026-03-17	5.1800	5.1800	5.1800	5.1800	+15.111%	6	169	-50.193%
2026-03-16	5.4000	5.4000	4.5000	4.5000	-14.286%	7	169	-42.667%
2026-03-13	5.2500	5.2500	5.2500	5.2500	-6.584%	2	165	-50.857%
2026-03-09	5.5400	5.7900	5.5200	5.6200	-3.932%	32	164	-54.093%
2026-03-06	5.9700	5.9700	5.8500	5.8500	-2.500%	4	144	-55.897%
2026-03-02	6.0000	6.0000	6.0000	6.0000	0.000%	1	141	-57.000%
2026-02-25	6.0000	6.0000	6.0000	6.0000	-7.692%	5	140	-57.000%
2026-02-24	6.2500	6.5000	6.2500	6.5000	+1.246%	2	140	-60.308%
2026-02-20	6.4200	6.4200	6.4200	6.4200	+7.000%	1	140	-59.813%
2026-02-12	6.0000	6.0000	6.0000	6.0000	-25.743%	3	139	-57.000%
2026-02-09	8.6000	8.6000	8.0800	8.0800	+29.487%	11	139	-68.069%
2026-02-05	6.2500	6.2500	6.2400	6.2400	-18.961%	3	139	-58.654%
2026-02-03	7.7000	7.7000	7.7000	7.7000	+2.394%	40	137	-66.494%
2026-02-02	7.5200	7.5200	7.5200	7.5200	-8.293%	1	146	-65.691%
2026-01-30	8.4700	8.4700	8.2000	8.2000	-10.870%	21	146	-68.537%
2026-01-29	9.2000	9.2000	9.2000	9.2000	-11.538%	20	126	-71.957%
2026-01-28	10.4000	10.4000	10.4000	10.4000	0.000%	3	106	-75.192%
2026-01-27	10.4000	10.4000	10.4000	10.4000	+13.043%	1	109	-75.192%
2026-01-26	10.2200	10.2200	9.2000	9.2000	-12.381%	13	108	-71.957%
2026-01-22	10.5000	10.5000	10.5000	10.5000	-7.895%	1	107	-75.429%
2026-01-21	11.9500	12.3500	11.4000	11.4000	-16.484%	22	107	-77.368%
2026-01-13	13.9500	14.0000	13.3800	13.6500	+8.333%	12	106	-81.099%
2026-01-12	12.7500	12.7500	12.6000	12.6000	-4.545%	4	100	-79.524%
2026-01-09	14.9000	14.9000	13.2000	13.2000	-14.839%	3	96	-80.455%
2026-01-07	15.2500	15.5000	15.2500	15.5000	+1.974%	2	95	-83.355%
2026-01-06	15.0000	15.2000	15.0000	15.2000	-0.718%	3	94	-83.026%
2026-01-05	15.3100	15.3100	15.3100	15.3100	+25.492%	1	95	-83.148%
2025-12-30	11.9000	12.6600	11.9000	12.2000	-4.688%	24	95	-78.852%
2025-12-29	11.5000	12.8000	11.5000	12.8000	+12.775%	5	102	-79.844%
2025-12-26	11.2700	11.3500	11.2000	11.3500	-10.348%	6	102	-77.269%
2025-12-24	13.3000	13.3000	12.6600	12.6600	-13.109%	4	99	-79.621%
2025-12-23	14.5700	14.5700	14.5700	14.5700	-8.881%	2	99	-82.292%
2025-12-22	14.9000	16.2000	14.9000	15.9900	+48.744%	19	99	-83.865%
2025-12-17	13.0000	13.0000	10.7500	10.7500	-2.715%	10	102	-76.000%
2025-12-16	11.0500	11.0500	11.0500	11.0500	+1.656%	1	102	-76.652%
2025-12-15	12.5000	12.5000	10.8700	10.8700	-19.481%	2	102	-76.265%
2025-12-12	13.5000	13.5000	13.5000	13.5000	+3.448%	1	101	-80.889%
2025-12-09	13.0700	13.3500	13.0400	13.0500	-0.153%	30	100	-80.230%
2025-12-08	13.5400	13.7300	13.0700	13.0700	-0.229%	15	100	-80.260%
2025-12-05	12.3800	13.1000	12.3800	13.1000	+0.230%	2	96	-80.305%
2025-12-04	11.4500	13.0700	11.4500	13.0700	+16.905%	2	96	-80.260%
2025-12-03	10.2000	11.1800	9.8000	11.1800	+17.932%	5	95	-76.923%
2025-12-01	9.4800	9.4800	9.4800	9.4800	-5.484%	2	95	-72.785%
2025-11-28	10.0300	10.0300	10.0300	10.0300	-1.085%	1	97	-74.277%
2025-11-26	10.1400	10.1400	10.1400	10.1400	+2.736%	1	96	-74.556%
2025-11-24	9.6000	9.8700	9.3500	9.8700	+14.767%	7	96	-73.860%
2025-11-21	8.9100	8.9300	8.4400	8.6000	-4.232%	13	92	-70.000%
2025-11-20	11.4800	11.4800	8.9800	8.9800	-18.953%	8	103	-71.269%
2025-11-19	11.2200	11.2200	11.0800	11.0800	+2.593%	10	101	-76.715%
2025-11-18	10.4700	11.0100	10.4700	10.8000	-2.085%	3	100	-76.111%
2025-11-17	11.0300	11.0300	11.0300	11.0300	-2.819%	5	101	-76.609%
2025-11-13	11.3000	11.5200	11.3000	11.3500	-17.754%	6	101	-77.269%
2025-11-12	13.8000	13.8000	13.8000	13.8000	-13.208%	2	100	-81.304%
2025-11-11	15.9000	15.9000	15.9000	15.9000	0.000%	5	98	-83.774%
2025-11-10	16.9000	16.9000	15.7800	15.9000	+4.058%	6	98	-83.774%
2025-11-07	15.0000	15.5200	14.3000	15.2800	-3.107%	6	98	-83.115%
2025-11-06	16.8600	16.8600	15.4000	15.7700	-8.844%	7	95	-83.640%
2025-11-04	17.3000	17.3000	17.3000	17.3000	-11.418%	2	92	-85.087%
2025-11-03	22.6000	22.6000	18.4000	19.5300	-12.890%	11	90	-86.790%
2025-10-31	21.6500	22.5600	20.8400	22.4200	+3.748%	34	90	-88.492%
2025-10-30	19.0800	21.9000	19.0800	21.6100	+2.905%	7	87	-88.061%
2025-10-29	21.0000	21.0000	21.0000	21.0000	+13.514%	4	84	-87.714%
2025-10-28	21.4400	22.5000	18.5000	18.5000	-14.352%	9	80	-86.054%
2025-10-27	22.0000	22.3500	21.1000	21.6000	+14.286%	15	70	-88.056%
2025-10-24	19.9000	19.9000	18.9000	18.9000	+1.613%	8	70	-86.349%
2025-10-23	17.5000	18.6000	17.5000	18.6000	+32.196%	43	65	-86.129%
2025-10-22	15.6000	15.6000	14.0700	14.0700	-17.235%	2	94	-81.663%
2025-10-21	18.4800	18.4800	17.0000	17.0000	-18.269%	3	95	-84.824%
2025-10-20	22.4400	22.4400	20.8000	20.8000	-6.852%	2	93	-87.596%
2025-10-17	22.9800	22.9800	20.3500	22.3300	-5.381%	6	92	-88.446%
2025-10-16	22.6000	23.7500	22.6000	23.6000	-13.553%	24	90	-89.068%
2025-10-15	26.5500	27.3000	26.5500	27.3000	+0.924%	4	83	-90.549%
2025-10-14	22.8500	27.0500	22.8500	27.0500	+16.344%	3	84	-90.462%
2025-10-13	19.1800	23.6000	19.1800	23.2500	+28.453%	15	83	-88.903%
2025-10-10	18.9800	18.9800	17.6500	18.1000	-2.162%	34	76	-85.746%
2025-10-09	18.6000	18.6000	18.5000	18.5000	+3.468%	30	100	-86.054%
2025-10-08	20.4500	20.4500	16.9000	17.8800	-6.875%	11	70	-85.570%
2025-10-07	19.3600	20.3300	18.0400	19.2000	+3.784%	65	71	-86.563%
2025-10-06	16.1200	19.3300	16.1200	18.5000	+12.121%	41	36	-86.054%
2025-10-03	16.5100	16.5300	16.1500	16.5000	+26.243%	7	15	-84.364%
2025-10-02	11.7300	13.0700	11.7300	13.0700	+25.072%	3	14	-80.260%
2025-10-01	10.5000	10.5000	10.4500	10.4500	+0.966%	3	13	-75.311%
2025-09-30	10.3500	10.3500	10.3500	10.3500	-14.604%	1	11	-75.072%
2025-09-26	12.0500	12.1200	11.9400	12.1200	+8.895%	5	10	-78.713%
2025-09-25	10.4500	12.1000	10.4500	11.1300	-9.806%	3	7	-76.819%
2025-09-24	12.5300	12.5300	12.3400	12.3400	0.000%	4	0	-79.092%

.dark-mode .YBPb52{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YBPb52{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C37QBTS Jan 21 2028 37.00 Call (QBTS280121C00037000)option OPRA

QBTS20280121C37
QBTS Jan 21 2028 37.00 Call (QBTS280121C00037000)
option OPRA