Dark

QBTS20280121C8
QBTS Jan 21 2028 8.00 Call (QBTS280121C00008000)
option OPRA

EOD

Sep 29, 2026

9.98-6.729%(-0.72)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.3600	10.3600	9.9800	9.9800	-6.729%	5	1,664	0.000%
2026-09-28	10.6500	10.7000	10.6500	10.7000	+0.469%	14	1,663	-6.729%
2026-09-24	10.4000	10.6500	10.0000	10.6500	+0.757%	50	1,676	-6.291%
2026-09-23	11.0000	11.0000	10.5500	10.5700	-2.130%	17	1,674	-5.582%
2026-09-22	10.8000	10.8000	10.8000	10.8000	-3.571%	5	1,664	-7.593%
2026-09-21	11.2500	11.2500	11.2000	11.2000	+6.667%	6	1,659	-10.893%
2026-09-18	10.3500	10.5000	10.3400	10.5000	-7.080%	17	1,658	-4.952%
2026-09-17	10.5900	11.3000	10.5900	11.3000	+15.542%	2	1,657	-11.681%
2026-09-16	10.2000	10.2000	9.7300	9.7800	-4.212%	8	1,656	+2.045%
2026-09-15	10.4500	10.4500	10.0000	10.2100	-2.297%	12	1,655	-2.253%
2026-09-14	10.4500	10.4500	10.4500	10.4500	-1.693%	1	1,653	-4.498%
2026-09-11	10.5600	10.6300	10.5600	10.6300	+2.408%	5	1,653	-6.115%
2026-09-10	10.4700	10.8000	10.3800	10.3800	-3.889%	5	1,653	-3.854%
2026-09-09	11.2000	11.2000	10.8000	10.8000	-4.000%	14	1,652	-7.593%
2026-09-08	11.8000	12.3000	11.2500	11.2500	+7.143%	5	1,638	-11.289%
2026-09-04	10.3200	10.5000	10.1800	10.5000	+0.287%	6	1,638	-4.952%
2026-09-03	10.5000	10.5000	10.4700	10.4700	+0.770%	3	1,638	-4.680%
2026-09-02	10.0400	10.5000	9.9500	10.3900	+0.874%	9	1,638	-3.946%
2026-09-01	10.4300	10.4300	10.3000	10.3000	-5.936%	5	1,632	-3.107%
2026-08-31	10.9500	10.9500	10.9500	10.9500	+2.336%	1	1,629	-8.858%
2026-08-28	10.7000	10.7000	10.7000	10.7000	-10.084%	1	1,629	-6.729%
2026-08-27	11.8500	11.9300	11.6700	11.9000	+5.124%	10	1,629	-16.134%
2026-08-26	11.7900	11.7900	11.3000	11.3200	-12.384%	72	1,624	-11.837%
2026-08-25	12.9900	13.1500	12.9000	12.9200	+4.110%	2,620	1,678	-22.755%
2026-08-24	13.1000	13.1000	12.3000	12.4100	-3.047%	4,736	2,810	-19.581%
2026-08-21	13.6400	13.6400	12.8000	12.8000	-6.569%	3	922	-22.031%
2026-08-18	13.7500	13.7500	13.4100	13.7000	-8.361%	4	923	-27.153%
2026-08-14	14.9400	14.9500	14.9400	14.9500	+0.336%	2	922	-33.244%
2026-08-13	14.9500	14.9500	14.9000	14.9000	+4.196%	15	922	-33.020%
2026-08-12	14.3000	14.3000	14.3000	14.3000	0.000%	1	922	-30.210%
2026-08-10	14.3000	14.3000	14.3000	14.3000	0.000%	1	921	-30.210%
2026-08-06	13.0900	14.3000	13.0900	14.3000	-6.414%	2	921	-30.210%
2026-08-05	15.3500	15.3500	15.2800	15.2800	-2.364%	201	920	-34.686%
2026-08-04	16.0000	16.0000	15.6500	15.6500	+38.129%	2	720	-36.230%
2026-07-30	11.3300	11.3300	11.3300	11.3300	-5.029%	2	719	-11.915%
2026-07-28	12.2000	12.3000	11.8500	11.9300	-10.098%	37	719	-16.345%
2026-07-27	13.2500	13.2700	13.2500	13.2700	+24.251%	21	710	-24.793%
2026-07-24	11.0000	11.0000	10.6800	10.6800	-9.261%	23	730	-6.554%
2026-07-23	11.7700	11.7700	11.7700	11.7700	+4.344%	20	753	-15.208%
2026-07-20	11.2800	11.2800	11.2800	11.2800	-0.177%	1	733	-11.525%
2026-07-17	11.3100	11.8000	11.3000	11.3000	-6.146%	241	732	-11.681%
2026-07-16	12.1000	12.1000	12.0400	12.0400	-6.955%	11	567	-17.110%
2026-07-15	13.5500	13.5500	12.9400	12.9400	-1.970%	10	556	-22.875%
2026-07-13	13.6500	13.6500	13.2000	13.2000	-17.500%	2	547	-24.394%
2026-06-25	16.0000	16.0000	16.0000	16.0000	-19.598%	1	546	-37.625%
2026-06-23	19.8000	19.9000	19.8000	19.9000	+6.417%	8	545	-49.849%
2026-06-18	18.3000	18.7000	18.2000	18.7000	+2.747%	16	533	-46.631%
2026-06-17	17.8300	18.2000	17.8300	18.2000	+0.552%	2	533	-45.165%
2026-06-09	16.7700	18.1000	16.7200	18.1000	-9.950%	8	533	-44.862%
2026-06-05	19.7000	20.1000	19.7000	20.1000	-5.189%	3	539	-50.348%
2026-06-04	21.2200	21.2200	21.2000	21.2000	-11.667%	2	541	-52.925%
2026-06-02	23.5800	24.0000	23.5800	24.0000	+2.128%	4	541	-58.417%
2026-05-28	23.5000	23.5000	23.5000	23.5000	+10.329%	1	541	-57.532%
2026-05-26	21.3000	21.3000	21.3000	21.3000	-5.333%	2	540	-53.146%
2026-05-22	22.0000	24.6700	21.7000	22.5000	+19.427%	17	538	-55.644%
2026-05-21	18.0000	19.0000	18.0000	18.8400	+41.229%	24	537	-47.028%
2026-05-18	14.0300	14.0300	13.2500	13.3400	-14.046%	54	537	-25.187%
2026-05-14	14.8500	15.5200	14.8500	15.5200	-5.939%	53	504	-35.696%
2026-05-13	16.5000	16.5000	16.5000	16.5000	+1.664%	2	461	-39.515%
2026-05-12	15.5000	16.2300	15.5000	16.2300	-7.784%	60	461	-38.509%
2026-05-07	17.3000	17.6000	17.3000	17.6000	-1.895%	40	461	-43.295%
2026-05-06	16.0000	17.9400	16.0000	17.9400	+18.416%	127	501	-44.370%
2026-05-04	15.4500	15.5500	15.1500	15.1500	+5.355%	3	621	-34.125%
2026-05-01	14.7500	14.7500	14.3800	14.3800	-4.133%	2	621	-30.598%
2026-04-30	12.8800	15.0000	12.8800	15.0000	+20.968%	9	621	-33.467%
2026-04-28	12.4000	12.4000	12.4000	12.4000	-2.362%	1	612	-19.516%
2026-04-27	12.7000	12.7000	12.7000	12.7000	-13.133%	10	613	-21.417%
2026-04-23	14.6000	14.6500	14.6000	14.6200	-6.879%	20	603	-31.737%
2026-04-22	15.2000	15.7000	15.2000	15.7000	+6.081%	4	623	-36.433%
2026-04-21	15.6000	15.6000	14.8000	14.8000	-3.896%	9	622	-32.568%
2026-04-20	15.4000	15.4000	15.4000	15.4000	-1.786%	1	622	-35.195%
2026-04-17	15.6800	15.6800	15.6800	15.6800	-4.797%	1	621	-36.352%
2026-04-16	16.4700	16.4700	16.4700	16.4700	+15.175%	4	621	-39.405%
2026-04-15	14.2700	14.3000	14.2700	14.3000	+23.810%	4	617	-30.210%
2026-04-14	10.5100	11.7000	10.5100	11.5500	+26.506%	60	618	-13.593%
2026-04-13	9.1300	9.1300	9.1300	9.1300	-0.219%	1	585	+9.310%
2026-04-10	9.1500	9.1500	9.1500	9.1500	+6.395%	1	584	+9.071%
2026-04-09	8.9000	8.9000	8.6000	8.6000	+4.878%	8	583	+16.047%
2026-04-07	8.2000	8.2000	8.2000	8.2000	+2.500%	1	575	+21.707%
2026-04-02	8.0000	8.0000	8.0000	8.0000	-6.433%	4	571	+24.750%
2026-04-01	8.5500	8.5500	8.5500	8.5500	-4.469%	1	571	+16.725%
2026-03-31	8.6000	8.9500	8.6000	8.9500	+11.875%	12	570	+11.508%
2026-03-30	8.0000	8.0000	8.0000	8.0000	-6.323%	5	568	+24.750%
2026-03-27	9.0800	9.0800	8.5400	8.5400	-9.052%	12	563	+16.862%
2026-03-26	9.3900	9.3900	9.3900	9.3900	-9.885%	1	572	+6.283%
2026-03-24	11.2000	11.2000	10.4200	10.4200	-4.840%	2	573	-4.223%
2026-03-23	10.9500	10.9500	10.9500	10.9500	+9.500%	2	574	-8.858%
2026-03-20	10.0000	10.0000	10.0000	10.0000	-2.724%	8	572	-0.200%
2026-03-19	10.5400	10.5400	10.0000	10.2800	-14.476%	157	564	-2.918%
2026-03-17	12.0200	12.0200	12.0200	12.0200	-13.835%	1	413	-16.972%
2026-03-10	13.9500	13.9500	13.9500	13.9500	+11.155%	3	413	-28.459%
2026-03-09	12.5500	12.5500	12.5500	12.5500	-7.243%	1	413	-20.478%
2026-03-06	13.5300	13.5300	13.5300	13.5300	+5.703%	3	413	-26.238%
2026-03-04	13.1500	13.1500	12.8000	12.8000	+4.918%	11	410	-22.031%
2026-03-03	12.2000	12.2000	12.2000	12.2000	-8.683%	1	399	-18.197%
2026-03-02	13.3600	13.3600	13.3600	13.3600	+2.375%	50	398	-25.299%
2026-02-27	13.0500	13.1000	12.8600	13.0500	-13.633%	31	348	-23.525%
2026-02-26	14.7500	15.1100	14.5100	15.1100	+11.926%	24	353	-33.951%
2026-02-11	13.5000	13.5000	13.5000	13.5000	-25.000%	10	335	-26.074%
2026-02-10	18.0000	18.0000	18.0000	18.0000	+20.401%	1	325	-44.556%
2026-02-06	13.8900	14.9500	13.8900	14.9500	+23.248%	22	324	-33.244%
2026-02-05	12.0600	12.1300	12.0600	12.1300	-19.133%	5	302	-17.725%
2026-02-03	15.0000	15.0000	15.0000	15.0000	+1.488%	1	298	-33.467%
2026-02-02	15.0100	15.0100	14.7800	14.7800	-10.964%	83	299	-32.476%
2026-01-30	16.6000	16.6000	16.6000	16.6000	-7.778%	10	216	-39.880%
2026-01-29	18.0000	18.0000	18.0000	18.0000	-10.891%	1	206	-44.556%
2026-01-23	20.2000	20.2000	20.2000	20.2000	-13.118%	2	205	-50.594%
2026-01-16	23.2500	23.2500	23.2500	23.2500	-0.428%	1	205	-57.075%
2026-01-15	23.3500	23.3500	23.3500	23.3500	+1.214%	1	205	-57.259%
2026-01-09	23.0700	23.0700	23.0700	23.0700	+10.541%	4	204	-56.740%
2026-01-02	20.9600	20.9600	20.8700	20.8700	-3.424%	6	205	-52.180%
2025-12-31	21.2500	21.6100	21.2500	21.6100	+8.538%	6	205	-53.818%
2025-12-29	19.9100	19.9100	19.9100	19.9100	+1.066%	1	205	-49.874%
2025-12-26	20.0000	20.0000	19.7000	19.7000	-21.137%	7	204	-49.340%
2025-12-23	24.9800	24.9800	24.9800	24.9800	+3.394%	1	197	-60.048%
2025-12-22	24.1600	24.1600	24.1600	24.1600	+23.897%	4	200	-58.692%
2025-12-18	19.5000	19.5000	19.5000	19.5000	-12.556%	10	200	-48.821%
2025-12-09	22.3500	22.3500	22.3000	22.3000	+31.176%	2	200	-55.247%
2025-12-02	17.0000	17.0000	17.0000	17.0000	+0.236%	1	200	-41.294%
2025-12-01	17.3000	17.3000	16.9600	16.9600	+0.355%	2	201	-41.156%
2025-11-25	16.9000	16.9000	16.9000	16.9000	-2.312%	1	201	-40.947%
2025-11-24	16.9900	17.3000	16.9900	17.3000	+23.660%	2	200	-42.312%
2025-11-21	13.9900	13.9900	13.9900	13.9900	-19.828%	3	198	-28.663%
2025-11-17	17.5000	17.5000	17.4500	17.4500	-4.226%	2	195	-42.808%
2025-11-13	18.2200	18.2200	18.2200	18.2200	-14.057%	1	195	-45.225%
2025-11-12	21.6500	21.6500	21.2000	21.2000	-15.200%	3	194	-52.925%
2025-11-04	25.0000	25.0000	25.0000	25.0000	-8.592%	6	191	-60.080%
2025-11-03	29.3000	29.3500	27.3500	27.3500	-8.833%	10	185	-63.510%
2025-10-30	29.2600	30.1000	29.2600	30.0000	+15.518%	5	185	-66.733%
2025-10-23	26.6000	27.3500	25.9700	25.9700	+22.790%	12	184	-61.571%
2025-10-22	23.7400	23.7400	21.1500	21.1500	-42.071%	9	190	-52.813%
2025-10-14	32.0000	36.5100	32.0000	36.5100	+30.393%	238	181	-72.665%
2025-10-09	28.0000	28.0000	28.0000	28.0000	0.000%	2	280	-64.357%
2025-10-08	29.1000	29.1000	28.0000	28.0000	-1.754%	3	278	-64.357%
2025-10-07	28.5000	28.5000	28.5000	28.5000	-2.697%	1	276	-64.982%
2025-10-06	29.6500	29.6500	29.2800	29.2900	+9.906%	237	276	-65.927%
2025-10-03	26.6500	26.6500	26.6500	26.6500	+48.056%	1	47	-62.552%
2025-09-30	18.0000	18.0000	18.0000	18.0000	-10.000%	2	46	-44.556%
2025-09-29	20.0000	20.0000	20.0000	20.0000	-7.407%	5	44	-50.100%
2025-09-24	20.6500	21.8000	20.6500	21.6000	+4.753%	350	39	-53.796%
2025-09-23	20.6200	20.6200	20.6200	20.6200	+5.150%	3	379	-51.600%
2025-09-22	18.0000	20.3500	17.8500	19.6100	+3.483%	355	379	-49.108%
2025-09-19	19.0000	19.0000	18.9500	18.9500	+2.432%	4	24	-47.335%
2025-09-18	18.0000	18.5000	18.0000	18.5000	+16.352%	6	22	-46.054%
2025-09-17	14.3400	15.9000	14.3400	15.9000	+28.226%	5	16	-37.233%
2025-09-16	12.4000	12.4000	12.4000	12.4000	-0.641%	1	13	-19.516%
2025-09-15	12.4800	12.4800	12.4800	12.4800	0.000%	14	13	-20.032%

.dark-mode .cN57v4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cN57v4{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C8QBTS Jan 21 2028 8.00 Call (QBTS280121C00008000)option OPRA

QBTS20280121C8
QBTS Jan 21 2028 8.00 Call (QBTS280121C00008000)
option OPRA