Dark

QBTS20280121C42
QBTS Jan 21 2028 42.00 Call (QBTS280121C00042000)
option OPRA

EOD

Sep 30, 2026

2.45+13.953%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.4500	2.4500	2.4500	2.4500	+13.953%	1	1,618	0.000%
2026-09-29	2.1500	2.1500	2.1500	2.1500	-20.956%	5	1,617	+13.953%
2026-09-28	2.7200	2.7200	2.7200	2.7200	+8.800%	6	1,622	-9.926%
2026-09-23	3.0300	3.0300	2.4800	2.5000	-7.749%	55	1,628	-2.000%
2026-09-21	2.7100	2.7100	2.7100	2.7100	+1.119%	10	1,628	-9.594%
2026-09-17	2.6800	2.6800	2.6800	2.6800	+21.267%	1	1,638	-8.582%
2026-09-16	2.2000	2.2100	2.2000	2.2100	-8.678%	5	1,638	+10.860%
2026-09-15	2.4200	2.4200	2.4200	2.4200	-3.200%	10	1,633	+1.240%
2026-09-11	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,643	-2.000%
2026-09-10	2.6000	2.6000	2.5000	2.5000	-13.793%	30	1,643	-2.000%
2026-09-09	2.9000	2.9000	2.9000	2.9000	+7.407%	16	1,633	-15.517%
2026-09-03	2.7000	2.7000	2.7000	2.7000	-8.163%	5	1,633	-9.259%
2026-08-31	2.9400	2.9400	2.9400	2.9400	+1.379%	1	1,633	-16.667%
2026-08-28	3.1800	3.1800	2.9000	2.9000	-24.675%	8	1,634	-15.517%
2026-08-25	3.8500	3.8500	3.8500	3.8500	-16.667%	2	1,637	-36.364%
2026-08-21	4.5000	4.6200	4.5000	4.6200	+15.500%	2	1,639	-46.970%
2026-08-20	4.0000	4.0000	4.0000	4.0000	-6.977%	5	1,638	-38.750%
2026-08-19	4.3000	4.3000	4.3000	4.3000	-18.095%	3	1,643	-43.023%
2026-08-17	5.2500	5.2500	5.2500	5.2500	-1.316%	1	1,642	-53.333%
2026-08-13	5.4000	5.8000	5.3200	5.3200	+6.613%	27	1,642	-53.947%
2026-08-12	4.9900	4.9900	4.9900	4.9900	-4.952%	1	1,617	-50.902%
2026-08-06	5.2500	5.2500	5.2500	5.2500	-14.773%	10	1,616	-53.333%
2026-08-05	6.1600	6.1600	6.1600	6.1600	+13.028%	1	1,626	-60.227%
2026-08-03	5.5000	5.5000	5.3500	5.4500	+24.146%	4	1,626	-55.046%
2026-07-30	4.2900	4.4000	4.2900	4.3900	+9.750%	20	1,627	-44.191%
2026-07-29	4.0000	4.0100	3.9500	4.0000	-10.913%	11	1,629	-38.750%
2026-07-28	4.4500	4.4900	4.4500	4.4900	-18.364%	10	1,620	-45.434%
2026-07-27	4.9300	5.5000	4.9300	5.5000	+27.021%	19	1,628	-55.455%
2026-07-23	4.3500	4.3500	4.2700	4.3300	-0.460%	6	1,620	-43.418%
2026-07-20	4.3500	4.3500	4.3500	4.3500	+4.067%	1	1,622	-43.678%
2026-07-17	3.9000	4.1800	3.9000	4.1800	-2.791%	6	1,623	-41.388%
2026-07-16	4.3000	4.3000	4.3000	4.3000	-10.417%	1	1,628	-43.023%
2026-07-15	4.9000	4.9000	4.2000	4.8000	-10.781%	28	1,629	-48.958%
2026-07-14	5.3800	5.3800	5.3800	5.3800	+7.600%	1	1,649	-54.461%
2026-07-13	5.4500	5.4500	5.0000	5.0000	-21.875%	5	1,648	-51.000%
2026-07-09	6.3500	6.4000	6.3500	6.4000	+6.845%	4	1,648	-61.719%
2026-07-08	6.8000	6.8000	5.9900	5.9900	-18.503%	3	1,646	-59.098%
2026-07-02	7.3500	7.3500	7.3500	7.3500	-10.366%	11	1,645	-66.667%
2026-06-30	8.2100	8.2100	8.2000	8.2000	+9.626%	6	1,645	-70.122%
2026-06-26	7.4800	7.4800	7.4800	7.4800	-0.267%	1	1,643	-67.246%
2026-06-25	7.4800	7.5000	7.4800	7.5000	-7.975%	2	1,643	-67.333%
2026-06-24	8.1500	8.1500	8.1500	8.1500	-18.500%	1	1,643	-69.939%
2026-06-23	10.0100	10.0100	10.0000	10.0000	+12.233%	2	1,644	-75.500%
2026-06-16	8.8000	8.9100	8.8000	8.9100	-10.721%	2	1,642	-72.503%
2026-06-15	10.1000	10.1000	9.9800	9.9800	+20.970%	5	1,642	-75.451%
2026-06-12	8.3500	8.3500	8.2200	8.2500	-6.143%	3	1,642	-70.303%
2026-06-11	8.7900	8.7900	8.7900	8.7900	-1.236%	1	1,642	-72.127%
2026-06-10	8.9000	8.9000	8.9000	8.9000	+6.843%	2	1,642	-72.472%
2026-06-09	9.5000	9.5000	8.2900	8.3300	-8.462%	7	1,642	-70.588%
2026-06-05	9.4100	9.5500	9.1000	9.1000	-21.212%	3	1,645	-73.077%
2026-06-03	11.5500	11.5500	11.5500	11.5500	-11.154%	1	1,648	-78.788%
2026-06-02	13.0000	13.0000	13.0000	13.0000	-1.515%	1	1,647	-81.154%
2026-06-01	14.0000	14.0000	13.0000	13.2000	+10.000%	9	1,647	-81.439%
2026-05-29	11.6000	12.0000	11.6000	12.0000	-4.000%	8	1,647	-79.583%
2026-05-28	12.4800	12.5000	12.4800	12.5000	+13.636%	2	1,645	-80.400%
2026-05-27	10.4000	11.0000	10.2100	11.0000	-4.597%	21	1,644	-77.727%
2026-05-22	10.3000	13.7000	10.3000	11.5300	+32.073%	26	1,645	-78.751%
2026-05-21	8.7100	9.0000	8.5000	8.7300	+33.282%	36	1,631	-71.936%
2026-05-13	6.3900	6.5500	6.3800	6.5500	-15.593%	11	1,631	-62.595%
2026-05-12	7.7600	7.7600	7.7600	7.7600	-5.939%	1	1,627	-68.428%
2026-05-11	8.2500	8.2500	8.2500	8.2500	+10.000%	5	1,627	-70.303%
2026-05-07	7.5000	7.5000	7.5000	7.5000	+7.914%	5	1,623	-67.333%
2026-05-06	6.8000	6.9500	6.8000	6.9500	+10.669%	3	1,623	-64.748%
2026-05-05	6.2800	6.2800	6.2800	6.2800	+2.951%	2	1,620	-60.987%
2026-05-04	6.2600	6.2600	6.1000	6.1000	+35.556%	12	1,621	-59.836%
2026-04-29	4.3700	4.7000	4.3700	4.5000	-4.255%	53	1,611	-45.556%
2026-04-28	5.0000	5.0000	4.7000	4.7000	-23.328%	15	1,560	-47.872%
2026-04-21	6.1300	6.1300	6.1300	6.1300	-1.129%	5	1,555	-60.033%
2026-04-20	6.4000	6.4000	6.1500	6.2000	-2.362%	3	1,555	-60.484%
2026-04-17	6.2000	6.3500	6.2000	6.3500	-2.757%	5	1,556	-61.417%
2026-04-16	6.6000	6.6000	6.5300	6.5300	+12.586%	85	1,551	-62.481%
2026-04-15	4.3900	5.8000	4.3900	5.8000	+59.780%	62	1,551	-57.759%
2026-04-14	3.6300	3.6300	3.6300	3.6300	+32.000%	1	1,543	-32.507%
2026-04-10	2.6300	2.7500	2.6300	2.7500	-2.827%	5	1,543	-10.909%
2026-04-09	2.8300	2.8300	2.8300	2.8300	+5.597%	15	1,542	-13.428%
2026-04-07	2.6800	2.6800	2.6800	2.6800	-6.294%	1	1,542	-8.582%
2026-04-06	2.8600	2.8600	2.8600	2.8600	+13.043%	1	1,541	-14.336%
2026-04-02	2.5300	2.5300	2.5300	2.5300	-12.759%	1	1,539	-3.162%
2026-04-01	2.9000	2.9000	2.9000	2.9000	0.000%	1	1,539	-15.517%
2026-03-31	2.6000	2.9000	2.6000	2.9000	+11.538%	4	1,538	-15.517%
2026-03-30	2.6000	2.6000	2.6000	2.6000	-4.412%	2	1,536	-5.769%
2026-03-27	3.0700	3.0700	2.7200	2.7200	-28.421%	6	1,538	-9.926%
2026-03-25	3.8000	3.8000	3.8000	3.8000	+1.333%	14	1,538	-35.526%
2026-03-24	3.7000	3.7500	3.7000	3.7500	-5.063%	2	1,538	-34.667%
2026-03-23	3.9000	3.9500	3.9000	3.9500	+5.053%	3	1,538	-37.975%
2026-03-20	3.8000	3.8000	3.7600	3.7600	-3.590%	3	1,540	-34.840%
2026-03-19	3.9000	3.9000	3.9000	3.9000	-14.286%	1	1,537	-37.179%
2026-03-18	4.5500	4.5500	4.5500	4.5500	+1.111%	1	1,538	-46.154%
2026-03-16	4.6500	4.6500	4.5000	4.5000	-8.163%	7	1,539	-45.556%
2026-03-13	4.9500	4.9500	4.9000	4.9000	0.000%	3	1,540	-50.000%
2026-03-12	4.9000	4.9000	4.9000	4.9000	-12.966%	10	1,543	-50.000%
2026-03-11	5.4500	6.5000	5.3000	5.6300	+2.178%	10	1,553	-56.483%
2026-03-10	5.5100	5.5100	5.5100	5.5100	+9.109%	1	1,559	-55.535%
2026-03-09	5.0500	5.0500	5.0500	5.0500	-8.182%	1	1,560	-51.485%
2026-03-06	5.2000	5.5000	5.2000	5.5000	+12.936%	8	1,559	-55.455%
2026-03-05	4.8700	4.8700	4.8700	4.8700	-8.972%	5	1,558	-49.692%
2026-03-04	5.5000	5.5000	5.3500	5.3500	-4.464%	2	1,558	-54.206%
2026-03-02	5.6000	5.6000	5.6000	5.6000	+6.667%	4	1,558	-56.250%
2026-02-27	5.2500	5.2500	5.2500	5.2500	-21.053%	8	1,558	-53.333%
2026-02-26	6.6700	6.6700	6.6500	6.6500	+19.820%	3	1,560	-63.158%
2026-02-20	5.5500	5.5500	5.5500	5.5500	-15.138%	7	1,557	-55.856%
2026-02-18	6.5000	6.5400	6.1000	6.5400	+14.737%	13	1,557	-62.538%
2026-02-17	5.9000	5.9000	5.7000	5.7000	-5.785%	9	1,548	-57.018%
2026-02-13	6.0500	6.0500	6.0500	6.0500	+0.833%	5	1,545	-59.504%
2026-02-12	6.0000	6.0000	6.0000	6.0000	-4.000%	1	1,545	-59.167%
2026-02-11	6.5000	6.5000	6.2500	6.2500	-15.541%	2	1,546	-60.800%
2026-02-09	6.9500	7.4000	6.7000	7.4000	+23.746%	11	1,546	-66.892%
2026-02-05	6.3000	6.3000	5.9600	5.9800	-12.059%	5	1,555	-59.030%
2026-02-03	7.4000	7.4000	6.8000	6.8000	-5.556%	4	1,557	-63.971%
2026-02-02	6.4500	7.2500	6.4500	7.2000	-2.703%	28	1,559	-65.972%
2026-01-30	7.2500	7.6000	7.2500	7.4000	-9.756%	4	1,561	-66.892%
2026-01-29	8.2000	8.2000	8.2000	8.2000	-7.865%	1	1,560	-70.122%
2026-01-26	10.2500	10.2500	8.9000	8.9000	-12.745%	7	1,561	-72.472%
2026-01-23	10.7900	10.7900	10.1500	10.2000	-7.525%	7	1,561	-75.980%
2026-01-21	11.3000	11.3000	11.0300	11.0300	-16.692%	4	1,562	-77.788%
2026-01-15	13.2900	13.2900	13.2400	13.2400	+0.532%	11	1,560	-81.495%
2026-01-09	13.1700	13.1700	13.1700	13.1700	+7.951%	1	1,549	-81.397%
2026-01-08	12.2000	12.2000	12.2000	12.2000	-14.085%	1	1,549	-79.918%
2026-01-07	15.8500	15.8500	14.2000	14.2000	+4.029%	2	1,549	-82.746%
2026-01-06	14.4500	14.4500	13.6500	13.6500	+14.226%	2	1,547	-82.051%
2026-01-02	10.7500	11.9500	10.7500	11.9500	+8.636%	4	1,547	-79.498%
2025-12-31	11.0000	11.0000	11.0000	11.0000	0.000%	1	1,545	-77.727%
2025-12-29	10.5600	11.0000	10.5600	11.0000	+4.762%	6	1,545	-77.727%
2025-12-26	11.3000	11.3000	10.5000	10.5000	-28.328%	22	1,542	-76.667%
2025-12-23	14.6500	14.6500	14.6500	14.6500	+5.396%	4	1,542	-83.276%
2025-12-22	13.9000	13.9000	13.9000	13.9000	+28.466%	1	1,542	-82.374%
2025-12-19	10.6600	10.8200	10.6600	10.8200	+2.852%	2	1,542	-77.357%
2025-12-18	10.5100	10.5200	10.5100	10.5200	+4.677%	8	1,542	-76.711%
2025-12-16	10.3300	10.3300	10.0500	10.0500	-3.828%	3	1,542	-75.622%
2025-12-15	11.4700	11.4700	10.4500	10.4500	-7.686%	2	1,543	-76.555%
2025-12-12	12.1200	12.1200	11.3200	11.3200	-12.180%	36	1,543	-78.357%
2025-12-09	12.2500	12.8900	12.2500	12.8900	+3.120%	6	1,577	-80.993%
2025-12-08	12.5000	12.5000	12.5000	12.5000	+4.167%	1	1,577	-80.400%
2025-12-05	12.0000	12.0000	12.0000	12.0000	-7.692%	6	1,577	-79.583%
2025-12-04	10.9500	13.0000	10.9500	13.0000	+38.298%	46	1,577	-81.154%
2025-12-02	9.4000	9.4000	9.4000	9.4000	0.000%	4	1,562	-73.936%
2025-11-28	9.4000	9.4000	9.4000	9.4000	+2.174%	6	1,566	-73.936%
2025-11-26	9.2000	9.2000	9.2000	9.2000	-3.158%	1	1,571	-73.370%
2025-11-24	8.5800	9.5000	8.5800	9.5000	+16.708%	2	1,571	-74.211%
2025-11-21	8.3700	8.3700	7.5000	8.1400	-6.544%	32	1,573	-69.902%
2025-11-20	10.6000	10.6000	8.7100	8.7100	-17.048%	5	1,551	-71.871%
2025-11-19	10.2600	10.5000	10.2600	10.5000	-5.405%	11	1,552	-76.667%
2025-11-18	9.6200	11.1000	9.6200	11.1000	+4.717%	1,359	1,547	-77.928%
2025-11-17	10.6000	10.6000	10.6000	10.6000	-4.159%	15	202	-76.887%
2025-11-14	10.8200	11.0600	10.8200	11.0600	+6.449%	2	217	-77.848%
2025-11-13	10.8300	10.8300	10.3900	10.3900	-16.880%	7	216	-76.420%
2025-11-12	13.7500	13.7500	12.5000	12.5000	-22.840%	3	220	-80.400%
2025-11-11	16.2000	16.2000	16.2000	16.2000	+7.498%	1	222	-84.877%
2025-11-10	15.7000	15.7000	15.0700	15.0700	+8.809%	3	223	-83.743%
2025-11-07	13.9100	14.1900	13.8500	13.8500	-5.782%	5	221	-82.310%
2025-11-06	14.8500	15.5700	14.5000	14.7000	-10.909%	22	226	-83.333%
2025-11-05	16.0400	16.5000	15.9800	16.5000	-6.516%	8	228	-85.152%
2025-11-04	17.6500	17.6500	17.6500	17.6500	-4.336%	1	225	-86.119%
2025-11-03	18.4500	18.4500	18.4500	18.4500	-12.972%	1	225	-86.721%
2025-10-31	21.1000	21.4800	21.1000	21.2000	+3.415%	4	225	-88.443%
2025-10-30	18.2000	20.5000	18.2000	20.5000	+6.218%	11	225	-88.049%
2025-10-29	19.3500	19.3500	19.3000	19.3000	-6.673%	2	230	-87.306%
2025-10-28	20.6800	20.6800	20.6800	20.6800	-0.577%	2	231	-88.153%
2025-10-27	20.4000	20.8000	20.4000	20.8000	+15.235%	52	252	-88.221%
2025-10-24	18.1700	18.1700	17.9500	18.0500	+16.152%	12	252	-86.427%
2025-10-23	17.7500	17.7500	15.5400	15.5400	+12.609%	15	242	-84.234%
2025-10-22	14.6000	14.6000	12.4000	13.8000	-14.286%	33	239	-82.246%
2025-10-21	17.0500	17.3900	15.9800	16.1000	-12.262%	9	226	-84.783%
2025-10-20	22.8000	22.8000	18.3500	18.3500	-14.849%	20	223	-86.649%
2025-10-17	21.2500	21.6200	21.2500	21.5500	-12.220%	41	213	-88.631%
2025-10-16	26.1300	26.1300	23.6500	24.5500	-1.878%	42	232	-90.020%
2025-10-15	23.9000	26.6700	23.8000	25.0200	+6.786%	30	200	-90.208%
2025-10-14	22.2000	24.2800	21.3100	23.4300	-2.780%	49	191	-89.543%
2025-10-13	16.7000	24.1000	16.7000	24.1000	+50.531%	19	186	-89.834%
2025-10-10	16.0000	16.0100	16.0000	16.0100	-5.824%	3	181	-84.697%
2025-10-08	19.5000	19.5000	17.0000	17.0000	-3.409%	47	179	-85.588%
2025-10-07	18.1100	18.1100	17.5500	17.6000	+0.285%	14	179	-86.080%
2025-10-06	15.8000	17.5500	15.8000	17.5500	+12.862%	22	167	-86.040%
2025-10-03	12.4300	15.7300	12.4300	15.5500	0.000%	177	0	-84.244%

.dark-mode .fvghz3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fvghz3{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C42QBTS Jan 21 2028 42.00 Call (QBTS280121C00042000)option OPRA

QBTS20280121C42
QBTS Jan 21 2028 42.00 Call (QBTS280121C00042000)
option OPRA