Dark

QBTS20280121C60
QBTS Jan 21 2028 60.00 Call (QBTS280121C00060000)
option OPRA

EOD

Sep 30, 2026

1.44+8.271%(+0.11)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.4100	1.4700	1.3700	1.4400	+8.271%	9	539	0.000%
2026-09-29	1.4400	1.4400	1.3300	1.3300	-8.904%	61	539	+8.271%
2026-09-28	1.4600	1.4600	1.4600	1.4600	-18.436%	15	478	-1.370%
2026-09-25	1.7900	1.7900	1.7900	1.7900	+11.875%	25	463	-19.553%
2026-09-24	1.4100	1.6000	1.2700	1.6000	-2.439%	7	463	-10.000%
2026-09-23	2.1000	2.1000	1.6400	1.6400	-4.651%	3	461	-12.195%
2026-09-22	1.7200	1.7200	1.7200	1.7200	+2.381%	2	461	-16.279%
2026-09-21	1.6800	1.6800	1.6800	1.6800	+11.258%	1	461	-14.286%
2026-09-18	1.5000	1.5100	1.5000	1.5100	-12.209%	6	461	-4.636%
2026-09-17	1.7200	1.7200	1.7200	1.7200	+16.216%	1	455	-16.279%
2026-09-15	1.5200	1.5200	1.4800	1.4800	-24.103%	3	455	-2.703%
2026-09-09	1.9600	2.0000	1.9500	1.9500	-19.087%	37	453	-26.154%
2026-09-08	2.4100	2.4100	2.4100	2.4100	+46.061%	5	445	-40.249%
2026-09-04	1.6500	1.6500	1.6500	1.6500	-7.821%	2	445	-12.727%
2026-09-03	1.7900	1.7900	1.7500	1.7900	+20.134%	38	445	-19.553%
2026-09-02	1.4900	1.4900	1.4900	1.4900	-17.222%	1	414	-3.356%
2026-09-01	1.7800	1.8000	1.7400	1.8000	-3.226%	3	415	-20.000%
2026-08-28	2.0800	2.0800	1.8600	1.8600	-13.488%	9	416	-22.581%
2026-08-26	2.6100	2.8300	2.1500	2.1500	-15.020%	120	414	-33.023%
2026-08-24	3.1500	3.1500	2.5300	2.5300	-20.690%	11	386	-43.083%
2026-08-21	2.9500	3.1900	2.9500	3.1900	+16.000%	2	388	-54.859%
2026-08-20	2.6700	2.7500	2.6700	2.7500	-32.099%	2	388	-47.636%
2026-08-13	3.8000	4.0500	3.8000	4.0500	+12.500%	11	389	-64.444%
2026-08-12	3.6000	3.6000	3.6000	3.6000	-10.000%	5	384	-60.000%
2026-08-07	4.0000	4.0000	4.0000	4.0000	0.000%	3	389	-64.000%
2026-08-06	4.4000	4.4000	3.0000	4.0000	-7.407%	3	389	-64.000%
2026-08-04	4.3500	4.7000	4.3200	4.3200	+39.806%	23	390	-66.667%
2026-07-30	3.0900	3.0900	3.0900	3.0900	+7.292%	20	410	-53.398%
2026-07-29	2.8800	2.8800	2.8800	2.8800	-11.385%	1	397	-50.000%
2026-07-28	3.2800	3.2800	3.2500	3.2500	-9.972%	2	397	-55.692%
2026-07-27	3.6100	3.6100	3.6100	3.6100	+17.590%	1	396	-60.111%
2026-07-23	3.0700	3.0700	3.0700	3.0700	+4.422%	1	395	-53.094%
2026-07-20	2.9400	2.9400	2.9400	2.9400	-0.339%	1	394	-51.020%
2026-07-17	2.7700	2.9500	2.7700	2.9500	-4.531%	9	394	-51.186%
2026-07-16	3.2000	3.2400	3.0300	3.0900	-11.714%	20	400	-53.398%
2026-07-15	3.6500	3.6500	3.4500	3.5000	-7.162%	9	406	-58.857%
2026-07-14	3.5000	3.7700	3.5000	3.7700	+1.892%	19	413	-61.804%
2026-07-13	3.7000	3.9400	3.7000	3.7000	-14.550%	5	432	-61.081%
2026-07-10	4.7000	4.7000	4.3300	4.3300	-18.147%	12	433	-66.744%
2026-07-07	4.7500	5.2900	4.7500	5.2900	-7.193%	28	439	-72.779%
2026-07-02	5.9000	6.2500	5.7000	5.7000	-12.577%	20	409	-74.737%
2026-06-30	6.5200	6.5200	6.5200	6.5200	+2.194%	1	409	-77.914%
2026-06-29	6.3800	6.3800	6.3800	6.3800	-2.595%	1	409	-77.429%
2026-06-26	6.5500	6.5500	6.5500	6.5500	+7.377%	1	409	-78.015%
2026-06-24	6.4000	6.4000	6.1000	6.1000	-15.278%	6	409	-76.393%
2026-06-23	8.0000	8.0000	7.2000	7.2000	+13.030%	2	413	-80.000%
2026-06-22	6.3700	6.3700	6.3700	6.3700	-2.301%	5	413	-77.394%
2026-06-18	6.5000	6.5200	6.5000	6.5200	-0.458%	3	416	-77.914%
2026-06-17	6.5500	6.5500	6.5500	6.5500	-12.899%	5	416	-78.015%
2026-06-16	7.5100	7.5200	7.5100	7.5200	-9.398%	10	416	-80.851%
2026-06-15	7.7100	8.3000	7.7100	8.3000	+18.571%	4	416	-82.651%
2026-06-11	6.5000	7.1100	6.5000	7.0000	+2.639%	7	416	-79.429%
2026-06-09	7.3000	7.3000	6.8200	6.8200	-1.159%	12	416	-78.886%
2026-06-05	7.5500	7.5500	6.9000	6.9000	-24.176%	4	409	-79.130%
2026-06-04	8.6200	9.1000	8.6200	9.1000	-1.087%	6	411	-84.176%
2026-06-03	10.2700	10.2700	9.1000	9.2000	-11.962%	12	405	-84.348%
2026-06-02	11.0300	11.0300	9.9200	10.4500	-0.476%	8	405	-86.220%
2026-06-01	10.7500	10.7500	10.4300	10.5000	+7.692%	46	405	-86.286%
2026-05-29	9.7000	9.7500	9.7000	9.7500	-4.412%	16	436	-85.231%
2026-05-28	9.0000	10.2000	8.6000	10.2000	+18.605%	35	421	-85.882%
2026-05-27	8.6000	9.0000	8.6000	8.6000	-4.444%	5	392	-83.256%
2026-05-26	9.3000	9.9500	7.1500	9.0000	-6.639%	25	395	-84.000%
2026-05-22	8.6600	11.0800	8.6600	9.6400	+31.874%	96	393	-85.062%
2026-05-21	7.4300	7.5000	6.5000	7.3100	+82.750%	29	416	-80.301%
2026-05-19	4.3500	4.3500	4.0000	4.0000	-3.614%	2	416	-64.000%
2026-05-18	3.9500	4.1500	3.9500	4.1500	-16.162%	55	424	-65.301%
2026-05-14	4.9500	4.9500	4.9500	4.9500	-1.000%	1	424	-70.909%
2026-05-13	5.1900	5.1900	5.0000	5.0000	0.000%	3	423	-71.200%
2026-05-12	5.8000	5.8000	5.0000	5.0000	-23.077%	3	423	-71.200%
2026-05-11	6.5000	6.5000	6.5000	6.5000	+16.487%	1	423	-77.846%
2026-05-08	5.2000	5.5800	5.1500	5.5800	+1.455%	17	420	-74.194%
2026-05-07	5.6000	5.6000	5.5000	5.5000	-6.303%	12	405	-73.818%
2026-05-06	5.8700	5.8700	5.8700	5.8700	+26.237%	20	405	-75.468%
2026-05-04	4.7500	4.7700	4.6500	4.6500	+2.198%	8	425	-69.032%
2026-05-01	4.5000	4.5500	4.5000	4.5500	+2.247%	2	427	-68.352%
2026-04-30	4.2000	4.4500	4.1000	4.4500	+23.611%	3	427	-67.640%
2026-04-29	3.2500	3.6000	3.2500	3.6000	-15.294%	6	426	-60.000%
2026-04-23	4.2000	4.2500	4.1000	4.2500	-11.458%	3	426	-66.118%
2026-04-21	4.6300	4.8000	4.6300	4.8000	+6.667%	3	424	-70.000%
2026-04-20	5.0500	5.0500	4.5000	4.5000	0.000%	49	424	-68.000%
2026-04-16	4.6000	4.6000	4.5000	4.5000	+4.651%	5	472	-68.000%
2026-04-15	4.0900	4.5000	3.8000	4.3000	+131.183%	114	467	-66.512%
2026-04-13	1.6200	1.8600	1.6200	1.8600	-3.627%	41	416	-22.581%
2026-04-10	1.9300	1.9300	1.9300	1.9300	+4.324%	1	385	-25.389%
2026-04-09	2.1600	2.1600	1.8500	1.8500	-11.905%	11	385	-22.162%
2026-04-08	2.1000	2.1000	2.1000	2.1000	+1.942%	1	375	-31.429%
2026-04-06	2.0600	2.0600	2.0600	2.0600	+5.641%	3	375	-30.097%
2026-04-02	2.0200	2.0200	1.9500	1.9500	-1.515%	2	372	-26.154%
2026-03-31	1.9500	1.9800	1.9500	1.9800	+16.471%	11	372	-27.273%
2026-03-30	1.9500	1.9500	1.7000	1.7000	-12.821%	11	372	-15.294%
2026-03-27	1.1200	2.0900	1.1200	1.9500	-23.529%	10	369	-26.154%
2026-03-24	2.6000	2.6000	2.3100	2.5500	-8.273%	13	370	-43.529%
2026-03-23	3.0500	3.0500	2.7800	2.7800	-5.442%	2	364	-48.201%
2026-03-19	2.7300	3.0000	2.7300	2.9400	0.000%	27	365	-51.020%
2026-03-18	2.9400	2.9400	2.9400	2.9400	-12.239%	19	360	-51.020%
2026-03-17	3.3500	3.3500	3.3500	3.3500	-11.842%	1	341	-57.015%
2026-03-12	3.8000	3.8000	3.8000	3.8000	-5.707%	1	340	-62.105%
2026-03-11	4.2500	4.2500	4.0300	4.0300	-16.042%	8	341	-64.268%
2026-03-06	4.8000	4.8000	4.8000	4.8000	+26.316%	1	341	-70.000%
2026-03-05	4.0000	4.0000	3.8000	3.8000	-11.628%	61	341	-62.105%
2026-03-04	4.3000	4.3000	4.3000	4.3000	+0.233%	2	344	-66.512%
2026-03-03	4.2900	4.2900	4.2900	4.2900	-15.217%	15	346	-66.434%
2026-03-02	5.0600	5.0600	5.0600	5.0600	+23.415%	1	361	-71.542%
2026-02-27	4.5500	4.5500	4.1000	4.1000	-24.354%	2	361	-64.878%
2026-02-26	5.4200	5.4200	5.4200	5.4200	+18.341%	20	361	-73.432%
2026-02-25	4.6900	4.6900	4.5800	4.5800	+2.232%	5	376	-68.559%
2026-02-24	4.1500	4.4800	4.1500	4.4800	+38.272%	2	376	-67.857%
2026-02-23	4.0200	4.0200	3.2400	3.2400	-21.928%	10	376	-55.556%
2026-02-20	4.0000	4.1500	4.0000	4.1500	-5.251%	13	366	-65.301%
2026-02-18	4.3800	4.3800	4.3800	4.3800	+4.286%	15	373	-67.123%
2026-02-17	4.2000	4.2000	4.2000	4.2000	-9.677%	1	358	-65.714%
2026-02-13	4.6500	4.6500	4.6500	4.6500	0.000%	10	358	-69.032%
2026-02-12	4.8000	4.8000	4.3500	4.6500	-2.105%	10	358	-69.032%
2026-02-11	4.7500	5.0000	4.7000	4.7500	-9.524%	17	355	-69.684%
2026-02-10	5.2500	5.2500	5.2500	5.2500	-4.022%	1	344	-72.571%
2026-02-09	5.4700	5.4700	5.4700	5.4700	-4.203%	1	344	-73.675%
2026-02-06	6.1500	6.1500	5.7100	5.7100	+24.130%	3	343	-74.781%
2026-02-05	5.0000	5.0000	4.5600	4.6000	-12.381%	47	343	-68.696%
2026-02-04	5.1000	5.2500	5.1000	5.2500	-10.410%	42	343	-72.571%
2026-02-03	5.8600	5.8600	5.8600	5.8600	-1.513%	10	324	-75.427%
2026-02-02	5.6700	5.9500	5.6700	5.9500	-0.833%	2	324	-75.798%
2026-01-30	6.0900	6.0900	5.7500	6.0000	-12.409%	41	323	-76.000%
2026-01-29	6.8500	6.8500	6.8500	6.8500	-11.039%	12	303	-78.978%
2026-01-28	7.7000	7.7000	7.7000	7.7000	+9.687%	9	303	-81.299%
2026-01-26	7.8000	7.8000	7.0200	7.0200	-12.795%	7	312	-79.487%
2026-01-23	8.3400	8.3400	8.0500	8.0500	-3.593%	10	305	-82.112%
2026-01-21	8.6000	8.6000	8.3500	8.3500	-13.918%	2	295	-82.754%
2026-01-20	9.7000	9.7000	9.7000	9.7000	-3.000%	11	294	-85.155%
2026-01-16	10.0000	10.0000	10.0000	10.0000	-13.043%	2	296	-85.600%
2026-01-15	11.5000	11.5000	11.5000	11.5000	+6.481%	1	296	-87.478%
2026-01-14	10.8000	10.8000	10.8000	10.8000	+3.547%	1	295	-86.667%
2026-01-13	10.4300	10.4300	10.4300	10.4300	+4.300%	20	294	-86.194%
2026-01-12	9.9300	10.0000	9.9300	10.0000	0.000%	3	274	-85.600%
2026-01-09	10.0000	10.0000	10.0000	10.0000	-7.063%	1	277	-85.600%
2026-01-08	10.7600	10.7600	10.7600	10.7600	-11.074%	1	277	-86.617%
2026-01-07	12.1000	12.1000	12.1000	12.1000	+4.310%	1	278	-88.099%
2026-01-05	10.8500	11.6000	10.8500	11.6000	+17.172%	5	277	-87.586%
2026-01-02	9.6400	9.9000	9.6400	9.9000	+4.762%	3	277	-85.455%
2025-12-31	9.0000	9.4500	9.0000	9.4500	+6.180%	11	276	-84.762%
2025-12-30	8.9000	8.9000	8.9000	8.9000	+2.653%	1	276	-83.820%
2025-12-29	8.5000	8.6700	8.5000	8.6700	-0.345%	3	277	-83.391%
2025-12-26	8.6800	8.7000	8.6800	8.7000	-21.692%	2	275	-83.448%
2025-12-23	12.0000	12.0000	11.0500	11.1100	-10.763%	31	273	-87.039%
2025-12-22	11.5000	12.6300	11.4400	12.4500	+46.471%	21	248	-88.434%
2025-12-18	8.5000	8.5000	8.5000	8.5000	-4.494%	3	255	-83.059%
2025-12-17	8.9000	8.9000	8.9000	8.9000	+11.250%	1	255	-83.820%
2025-12-16	8.0000	8.0000	8.0000	8.0000	-19.598%	2	255	-82.000%
2025-12-11	9.9200	9.9500	9.9200	9.9500	-4.876%	4	255	-85.528%
2025-12-10	10.4600	10.4600	10.4600	10.4600	-1.321%	1	259	-86.233%
2025-12-08	10.1800	10.6000	10.1500	10.6000	+38.562%	3	260	-86.415%
2025-12-03	7.6500	7.6500	7.6500	7.6500	+17.692%	1	259	-81.176%
2025-12-02	6.9000	6.9000	6.5000	6.5000	-7.143%	7	259	-77.846%
2025-12-01	7.0000	7.0000	7.0000	7.0000	-7.285%	3	254	-79.429%
2025-11-26	7.5700	7.5700	7.5500	7.5500	-1.948%	4	258	-80.927%
2025-11-24	7.3500	7.7000	7.3500	7.7000	+14.754%	5	258	-81.299%
2025-11-21	6.0000	6.7100	6.0000	6.7100	-4.143%	3	253	-78.539%
2025-11-20	8.8000	9.0000	7.0000	7.0000	-21.962%	16	253	-79.429%
2025-11-19	8.5300	8.9700	8.5300	8.9700	+14.268%	66	256	-83.946%
2025-11-18	7.8500	7.8500	7.8500	7.8500	-3.681%	64	322	-81.656%
2025-11-17	8.1500	8.1500	8.1500	8.1500	-6.857%	1	259	-82.331%
2025-11-14	8.1000	9.3000	8.1000	8.7500	-4.891%	14	258	-83.543%
2025-11-13	9.5000	9.5000	8.5500	9.2000	-13.615%	41	257	-84.348%
2025-11-12	12.1000	12.4000	10.6500	10.6500	-17.761%	30	219	-86.479%
2025-11-11	12.9500	13.0000	11.9500	12.9500	-1.521%	38	238	-88.880%
2025-11-10	13.9500	13.9500	12.8000	13.1500	+9.583%	15	232	-89.049%
2025-11-07	12.1100	12.1100	12.0000	12.0000	-4.382%	5	245	-88.000%
2025-11-06	13.2500	13.2500	12.5000	12.5500	-12.238%	43	250	-88.526%
2025-11-05	14.1400	14.3000	14.0000	14.3000	-0.901%	6	232	-89.930%
2025-11-04	15.0500	15.1600	14.0500	14.4300	-12.280%	20	233	-90.021%
2025-11-03	18.2500	18.2500	15.4000	16.4500	-8.101%	6	219	-91.246%
2025-10-30	18.0000	18.0000	17.9000	17.9000	+4.070%	2	219	-91.955%
2025-10-29	17.0000	17.5000	16.8500	17.2000	+1.475%	27	221	-91.628%
2025-10-28	17.0000	17.0000	16.8500	16.9500	-7.880%	7	196	-91.504%
2025-10-27	16.7700	18.6000	16.7700	18.4000	+26.897%	61	184	-92.174%
2025-10-23	14.2000	15.1600	13.7500	14.5000	+33.028%	12	184	-90.069%
2025-10-22	11.7000	11.7000	10.9000	10.9000	-27.333%	8	179	-86.789%
2025-10-21	15.4100	15.4500	15.0000	15.0000	-2.850%	12	181	-90.400%
2025-10-20	18.2500	18.7500	15.4400	15.4400	-20.412%	13	192	-90.674%
2025-10-17	17.8500	21.0000	16.7500	19.4000	-2.267%	15	190	-92.577%
2025-10-16	22.0000	22.0200	19.3500	19.8500	-11.305%	52	192	-92.746%
2025-10-15	22.7000	23.9000	20.9900	22.3800	+6.268%	55	199	-93.566%
2025-10-14	18.5000	22.6000	17.7000	21.0600	0.000%	222	0	-93.162%

.dark-mode .MYg284{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MYg284{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C60QBTS Jan 21 2028 60.00 Call (QBTS280121C00060000)option OPRA

QBTS20280121C60
QBTS Jan 21 2028 60.00 Call (QBTS280121C00060000)
option OPRA