Dark

QBTS20280121C5
QBTS Jan 21 2028 5.00 Call (QBTS280121C00005000)
option OPRA

EOD

Sep 30, 2026

12.46-4.006%(-0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.4600	12.4600	12.4600	12.4600	-4.006%	1	539	0.000%
2026-09-18	12.9800	12.9800	12.9800	12.9800	+8.167%	1	539	-4.006%
2026-09-16	12.1000	12.1000	12.0000	12.0000	0.000%	3	539	+3.833%
2026-09-15	12.0000	12.0000	12.0000	12.0000	-5.808%	1	539	+3.833%
2026-09-14	12.1500	12.7400	12.1500	12.7400	+1.031%	13	540	-2.198%
2026-09-11	12.6100	12.6100	12.6100	12.6100	+2.023%	1	548	-1.190%
2026-09-10	12.3600	12.3600	12.3600	12.3600	-7.068%	1	547	+0.809%
2026-09-08	14.0400	14.0400	13.3000	13.3000	+7.867%	11	546	-6.316%
2026-09-04	12.3000	12.3300	12.3000	12.3300	-0.964%	3	552	+1.054%
2026-09-03	12.7500	12.7500	12.4300	12.4500	+1.220%	8	552	+0.080%
2026-09-01	12.4500	12.4500	12.0500	12.3000	-5.019%	4	546	+1.301%
2026-08-31	12.9000	12.9500	12.9000	12.9500	-1.296%	2	544	-3.784%
2026-08-28	12.9700	13.1200	12.9700	13.1200	-6.286%	23	544	-5.030%
2026-08-27	14.0000	14.0000	14.0000	14.0000	+5.980%	4	521	-11.000%
2026-08-26	14.4500	14.4500	13.2100	13.2100	-9.644%	111	517	-5.678%
2026-08-25	14.4900	14.9000	14.4000	14.6200	+1.176%	665	565	-14.774%
2026-08-24	14.5500	14.5500	14.4500	14.4500	-11.567%	144	581	-13.772%
2026-08-21	16.3400	16.3400	16.3400	16.3400	+7.218%	1	498	-23.745%
2026-08-19	15.2400	15.2400	15.2400	15.2400	-3.238%	4	498	-18.241%
2026-08-18	15.7500	15.7500	15.7500	15.7500	-1.563%	15	495	-20.889%
2026-08-17	16.0000	16.0000	16.0000	16.0000	-6.323%	1	504	-22.125%
2026-08-13	17.0800	17.0800	17.0800	17.0800	+6.750%	1	504	-27.049%
2026-08-11	16.0300	16.0300	16.0000	16.0000	-1.720%	3	504	-22.125%
2026-08-07	16.2800	16.2800	16.2800	16.2800	+5.577%	1	504	-23.464%
2026-08-06	16.0000	16.0000	15.4200	15.4200	-12.635%	13	505	-19.196%
2026-08-04	17.6500	17.6500	17.6500	17.6500	+11.006%	3	509	-29.405%
2026-08-03	14.8500	15.9000	14.8500	15.9000	+10.724%	6	509	-21.635%
2026-07-31	14.4000	14.4000	14.3600	14.3600	+6.766%	5	506	-13.231%
2026-07-30	13.4300	13.4500	13.4300	13.4500	+6.746%	25	505	-7.361%
2026-07-29	12.6000	12.6000	12.6000	12.6000	-8.364%	1	493	-1.111%
2026-07-28	14.0000	14.0000	13.7000	13.7500	-8.333%	3	493	-9.382%
2026-07-27	15.0000	15.0000	15.0000	15.0000	+7.914%	1	493	-16.933%
2026-07-21	13.9000	13.9000	13.9000	13.9000	+4.511%	1	493	-10.360%
2026-07-16	14.1500	14.1500	13.3000	13.3000	-8.086%	15	493	-6.316%
2026-07-15	14.4700	14.4700	14.4700	14.4700	-3.211%	1	491	-13.891%
2026-07-14	14.9500	14.9500	14.9500	14.9500	-1.645%	3	490	-16.656%
2026-07-13	15.5000	15.5000	15.2000	15.2000	-23.038%	4	493	-18.026%
2026-06-30	19.7500	19.7500	19.7500	19.7500	-0.253%	2	493	-36.911%
2026-06-29	19.8000	19.8000	19.8000	19.8000	+8.791%	1	493	-37.071%
2026-06-25	19.0000	19.0000	18.2000	18.2000	-12.077%	23	492	-31.538%
2026-06-23	22.4000	22.5000	20.4500	20.7000	+3.448%	54	472	-39.807%
2026-06-17	20.0100	20.0100	20.0100	20.0100	+0.301%	2	434	-37.731%
2026-06-12	19.9500	19.9500	19.9500	19.9500	+1.115%	1	434	-37.544%
2026-06-09	20.5000	20.5000	19.7300	19.7300	-5.868%	3	434	-36.847%
2026-06-05	22.5000	22.5000	20.9600	20.9600	-13.460%	2	434	-40.553%
2026-06-03	24.2200	24.2200	24.2200	24.2200	-8.431%	1	433	-48.555%
2026-06-01	26.4200	26.5000	26.4200	26.4500	+3.320%	31	433	-52.892%
2026-05-28	25.6600	25.8500	25.4900	25.6000	+13.324%	48	407	-51.328%
2026-05-27	23.5000	23.5000	22.5900	22.5900	-5.875%	2	433	-44.843%
2026-05-26	25.5700	25.5700	22.5800	24.0000	-4.950%	30	432	-48.083%
2026-05-22	24.4600	27.5000	24.0000	25.2500	+23.171%	116	406	-50.653%
2026-05-21	19.5000	20.5000	19.5000	20.5000	+39.456%	121	463	-39.220%
2026-05-19	14.7000	14.7000	14.7000	14.7000	-11.178%	1	463	-15.238%
2026-05-15	16.5500	16.5500	16.5500	16.5500	-8.564%	1	472	-24.713%
2026-05-14	18.2000	18.2000	18.1000	18.1000	+0.221%	2	472	-31.160%
2026-05-12	18.5000	18.5000	18.0600	18.0600	-5.593%	12	465	-31.008%
2026-05-06	19.1300	19.1300	19.1300	19.1300	+17.941%	1	465	-34.867%
2026-04-30	15.7000	16.2200	15.7000	16.2200	+15.857%	13	464	-23.181%
2026-04-29	14.0000	14.0000	14.0000	14.0000	-4.110%	1	474	-11.000%
2026-04-28	14.6000	14.6000	14.6000	14.6000	-6.109%	1	473	-14.658%
2026-04-24	15.5500	15.5500	15.5500	15.5500	+0.974%	1	473	-19.871%
2026-04-23	16.0000	16.1000	15.4000	15.4000	-12.000%	15	473	-19.091%
2026-04-22	17.5000	17.5000	17.5000	17.5000	-0.512%	1	459	-28.800%
2026-04-17	17.5900	17.5900	17.5900	17.5900	-1.401%	1	458	-29.164%
2026-04-16	18.0000	18.0000	17.8400	17.8400	+8.582%	6	459	-30.157%
2026-04-15	15.6000	16.7000	15.6000	16.4300	+47.354%	6	464	-24.163%
2026-04-10	11.1500	11.1500	11.1500	11.1500	+4.695%	21	467	+11.749%
2026-04-08	10.6500	10.6500	10.6500	10.6500	+7.251%	1	447	+16.995%
2026-04-07	9.9300	9.9300	9.9300	9.9300	-1.683%	1	447	+25.478%
2026-04-02	10.1000	10.1000	10.1000	10.1000	+0.498%	1	446	+23.366%
2026-04-01	10.0500	10.0500	10.0500	10.0500	-3.458%	1	446	+23.980%
2026-03-27	10.4200	10.4200	10.4100	10.4100	-5.364%	12	447	+19.693%
2026-03-26	11.3000	11.3000	11.0000	11.0000	-1.345%	9	447	+13.273%
2026-03-24	12.2800	12.2800	11.1500	11.1500	-6.695%	12	438	+11.749%
2026-03-23	11.9500	11.9500	11.9500	11.9500	-6.641%	5	430	+4.268%
2026-03-19	12.8000	12.8000	12.8000	12.8000	-0.775%	1	425	-2.656%
2026-03-18	12.9000	12.9000	12.9000	12.9000	-12.661%	2	424	-3.411%
2026-03-17	14.7700	14.7700	14.7700	14.7700	+8.047%	5	422	-15.640%
2026-03-16	13.6700	13.6700	13.6700	13.6700	-10.770%	1	418	-8.851%
2026-03-10	15.3200	15.3200	15.3200	15.3200	+2.133%	3	417	-18.668%
2026-03-09	14.1500	15.0000	14.1500	15.0000	+0.671%	7	417	-16.933%
2026-03-04	14.9000	14.9000	14.9000	14.9000	+3.833%	2	411	-16.376%
2026-02-27	14.3500	14.3500	14.3500	14.3500	-13.866%	2	413	-13.171%
2026-02-26	17.0000	17.0000	16.6300	16.6600	+14.738%	7	411	-25.210%
2026-02-20	15.2700	15.2700	14.5200	14.5200	-3.200%	3	411	-14.187%
2026-02-17	14.7500	15.0000	14.7500	15.0000	-11.504%	2	410	-16.933%
2026-02-10	17.6000	17.6000	16.9500	16.9500	-3.087%	6	410	-26.490%
2026-02-09	17.4900	17.4900	17.4900	17.4900	+2.882%	1	405	-28.759%
2026-02-06	15.4500	17.0000	15.4500	17.0000	+21.429%	2	405	-26.706%
2026-02-05	15.0000	15.0000	14.0000	14.0000	-18.272%	3	403	-11.000%
2026-02-02	17.1300	17.1300	17.1300	17.1300	-1.665%	1	401	-27.262%
2026-01-30	17.4200	17.4200	17.4200	17.4200	-17.048%	10	401	-28.473%
2026-01-27	21.0000	21.0000	21.0000	21.0000	+0.816%	1	391	-40.667%
2026-01-26	20.8300	20.8300	20.8300	20.8300	-9.435%	1	390	-40.182%
2026-01-22	23.0000	23.0000	23.0000	23.0000	+4.072%	1	389	-45.826%
2026-01-21	22.1000	22.1000	22.1000	22.1000	-6.077%	1	389	-43.620%
2026-01-20	23.5300	23.5300	23.5300	23.5300	-9.500%	2	388	-47.046%
2026-01-15	26.0000	26.0000	26.0000	26.0000	+14.740%	1	390	-52.077%
2026-01-02	22.6300	22.6600	22.6300	22.6600	-3.204%	6	390	-45.013%
2025-12-31	22.9800	23.4100	22.9800	23.4100	+9.138%	6	388	-46.775%
2025-12-29	21.4600	21.6000	21.4500	21.4500	-3.898%	3	388	-41.911%
2025-12-26	22.3200	22.3200	22.3200	22.3200	-14.907%	1	388	-44.176%
2025-12-23	26.8500	26.8500	26.2300	26.2300	+18.688%	2	387	-52.497%
2025-12-19	22.1000	22.1000	22.1000	22.1000	+5.894%	8	387	-43.620%
2025-12-18	20.9200	20.9200	20.8700	20.8700	+5.033%	2	379	-40.297%
2025-12-03	19.1500	19.9000	19.1500	19.8700	+3.221%	5	378	-37.292%
2025-12-02	17.9500	19.2500	17.9500	19.2500	+22.611%	6	379	-35.273%
2025-11-21	15.7500	15.7500	15.7000	15.7000	-7.647%	2	379	-20.637%
2025-11-20	17.0000	17.0000	17.0000	17.0000	-6.077%	1	380	-26.706%
2025-11-18	18.0000	18.1000	18.0000	18.1000	-4.737%	2	379	-31.160%
2025-11-17	19.0500	19.0500	19.0000	19.0000	-6.450%	2	380	-34.421%
2025-11-14	20.3100	20.3100	20.3100	20.3100	+0.694%	5	381	-38.651%
2025-11-13	21.6000	21.6000	20.1700	20.1700	-20.434%	3	381	-38.225%
2025-11-11	25.5000	25.8000	25.1500	25.3500	+2.923%	183	379	-50.848%
2025-11-07	24.7600	24.7600	24.6300	24.6300	-5.269%	93	286	-49.411%
2025-11-06	26.0000	26.0000	26.0000	26.0000	-7.965%	1	237	-52.077%
2025-11-03	28.4500	28.4500	28.2500	28.2500	-14.756%	2	236	-55.894%
2025-10-31	33.0000	33.1400	33.0000	33.1400	+11.208%	2	236	-62.402%
2025-10-29	29.8000	29.8000	29.8000	29.8000	+0.168%	3	235	-58.188%
2025-10-28	31.7500	31.7500	29.7500	29.7500	-3.063%	4	238	-58.118%
2025-10-24	30.0000	30.6900	30.0000	30.6900	+7.684%	11	235	-59.400%
2025-10-23	29.3500	29.3500	28.5000	28.5000	-15.656%	20	244	-56.281%
2025-10-17	33.7400	33.7900	33.7400	33.7900	-6.399%	2	234	-63.125%
2025-10-16	36.1000	36.1000	36.1000	36.1000	-10.666%	2	235	-65.485%
2025-10-15	42.6100	42.6600	40.2500	40.4100	+4.419%	7	236	-69.166%
2025-10-14	34.7000	38.7000	34.7000	38.7000	+6.524%	16	230	-67.804%
2025-10-13	36.2000	36.3300	36.2000	36.3300	+22.036%	2	232	-65.703%
2025-10-09	29.9900	29.9900	29.7700	29.7700	+1.847%	2	230	-58.146%
2025-10-08	31.5000	31.5000	29.2300	29.2300	-5.374%	4	229	-57.373%
2025-10-07	30.8900	30.8900	30.8900	30.8900	+8.310%	2	227	-59.663%
2025-10-06	27.6700	28.5200	27.6700	28.5200	-1.383%	4	225	-56.311%
2025-10-03	28.2900	28.9200	28.2000	28.9200	+38.972%	4	222	-56.916%
2025-10-01	20.8100	20.8100	20.8100	20.8100	-7.880%	1	220	-40.125%
2025-09-29	22.5900	22.5900	22.5900	22.5900	-0.572%	2	219	-44.843%
2025-09-26	22.7400	22.7400	22.7200	22.7200	+2.573%	6	218	-45.158%
2025-09-24	22.1500	22.1500	22.1500	22.1500	-2.637%	1	212	-43.747%
2025-09-23	22.7500	22.7500	22.7500	22.7500	+9.217%	1	211	-45.231%
2025-09-22	21.6000	21.6400	20.8300	20.8300	-0.239%	337	210	-40.182%
2025-09-19	20.7800	20.8800	20.7800	20.8800	+5.990%	2	344	-40.326%
2025-09-18	20.9000	20.9000	19.7000	19.7000	+36.806%	338	342	-36.751%
2025-09-16	14.4000	14.4000	14.4000	14.4000	-5.574%	1	4	-13.472%
2025-09-15	14.4000	15.2500	14.4000	15.2500	0.000%	3	3	-18.295%

.dark-mode .TD7JzP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TD7JzP{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C5QBTS Jan 21 2028 5.00 Call (QBTS280121C00005000)option OPRA

QBTS20280121C5
QBTS Jan 21 2028 5.00 Call (QBTS280121C00005000)
option OPRA