Dark

QBTS20270115C40
QBTS Jan 15 2027 40.00 Call (QBTS270115C00040000)
option OPRA

EOD

Aug 5, 2026

1.88-6.000%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0000	2.0000	1.8800	1.8800	-6.000%	2	10,906	0.000%
2026-08-04	1.7900	2.1100	1.7100	2.0000	+23.457%	25	10,906	-6.000%
2026-08-03	1.4500	1.6200	1.4500	1.6200	+31.707%	34	10,900	+16.049%
2026-07-31	1.2700	1.2800	1.0800	1.2300	-1.600%	22	10,897	+52.846%
2026-07-30	1.0000	1.2500	1.0000	1.2500	+25.000%	10	10,901	+50.400%
2026-07-29	0.9900	1.0000	0.7800	1.0000	-12.281%	35	10,895	+88.000%
2026-07-28	1.0900	1.2500	1.0900	1.1400	-16.176%	9	10,900	+64.912%
2026-07-27	1.4700	1.5000	1.2600	1.3600	+49.451%	33	10,895	+38.235%
2026-07-24	0.8900	1.0100	0.8900	0.9100	-14.953%	41	10,891	+106.593%
2026-07-23	1.1900	1.1900	1.0700	1.0700	-11.570%	7	10,925	+75.701%
2026-07-22	1.2600	1.2600	1.1500	1.2100	-0.820%	7	10,931	+55.372%
2026-07-21	1.1300	1.2200	1.0900	1.2200	+1.667%	8	10,937	+54.098%
2026-07-20	1.0000	1.2000	0.9900	1.2000	+16.505%	29	10,941	+56.667%
2026-07-17	0.9000	1.1900	0.9000	1.0300	+1.980%	76	10,947	+82.524%
2026-07-16	1.2100	1.2100	1.0100	1.0100	-27.857%	5	10,954	+86.139%
2026-07-15	1.4900	1.4900	1.3800	1.4000	-12.500%	11	10,956	+34.286%
2026-07-14	1.5300	1.6100	1.4600	1.6000	+7.383%	131	10,959	+17.500%
2026-07-13	1.6200	1.6200	1.3400	1.4900	-17.222%	37	10,896	+26.174%
2026-07-10	2.0000	2.0000	1.8000	1.8000	-18.182%	19	10,927	+4.444%
2026-07-09	2.2500	2.2500	2.1200	2.2000	+3.774%	17	10,927	-14.545%
2026-07-08	2.3500	2.3500	2.0200	2.1200	-12.397%	24	10,924	-11.321%
2026-07-07	2.7500	2.7500	2.3000	2.4200	-18.519%	86	10,945	-22.314%
2026-07-06	3.0500	3.1000	2.9200	2.9700	+1.712%	48	11,026	-36.700%
2026-07-02	3.3800	3.3800	2.8000	2.9200	-14.869%	36	11,003	-35.616%
2026-06-30	3.3700	3.5000	3.3700	3.4300	+0.587%	8	11,003	-45.190%
2026-06-29	3.1500	3.5500	3.1500	3.4100	+10.356%	131	11,002	-44.868%
2026-06-26	2.5300	3.2500	2.5300	3.0900	+10.357%	108	10,992	-39.159%
2026-06-25	3.6500	3.6500	2.7000	2.8000	-13.846%	34	10,991	-32.857%
2026-06-24	3.4100	3.5500	3.2500	3.2500	-21.687%	29	10,989	-42.154%
2026-06-23	4.4000	4.9500	4.1500	4.1500	-2.353%	22	10,989	-54.699%
2026-06-22	3.8800	4.3100	3.6100	4.2500	+10.390%	94	10,984	-55.765%
2026-06-18	3.6200	3.9200	3.6200	3.8500	+6.944%	18	10,983	-51.169%
2026-06-17	3.7600	3.8000	3.5000	3.6000	-7.692%	12	10,983	-47.778%
2026-06-16	4.3500	4.3500	3.9000	3.9000	-21.529%	31	10,983	-51.795%
2026-06-15	4.8100	5.1000	4.7000	4.9700	+38.056%	57	10,940	-62.173%
2026-06-12	3.5800	4.0000	3.5700	3.6000	-6.494%	27	10,940	-47.778%
2026-06-11	3.5000	3.9900	3.5000	3.8500	-7.229%	9	10,940	-51.169%
2026-06-10	4.2500	4.2500	4.0500	4.1500	0.000%	103	10,939	-54.699%
2026-06-09	5.9900	5.9900	3.5000	4.1500	-22.285%	57	10,858	-54.699%
2026-06-08	4.7000	5.5000	4.7000	5.3400	+28.675%	237	10,850	-64.794%
2026-06-05	5.2500	5.3500	4.1000	4.1500	-35.659%	141	10,802	-54.699%
2026-06-04	5.6000	6.4500	5.6000	6.4500	+5.738%	26	10,740	-70.853%
2026-06-03	7.0500	7.0500	6.1000	6.1000	-15.862%	62	10,731	-69.180%
2026-06-02	7.8200	8.6000	6.8000	7.2500	-3.333%	107	10,732	-74.069%
2026-06-01	6.5000	8.1500	6.0000	7.5000	+7.143%	76	10,742	-74.933%
2026-05-29	6.6000	7.3200	6.0500	7.0000	-3.846%	91	10,718	-73.143%
2026-05-28	5.7100	7.8500	5.7100	7.2800	+24.444%	577	10,707	-74.176%
2026-05-27	5.9000	6.0500	5.4600	5.8500	-2.010%	86	10,686	-67.863%
2026-05-26	5.4000	6.3000	5.3200	5.9700	-8.154%	640	10,740	-68.509%
2026-05-22	5.6500	8.5100	5.6500	6.5000	+30.000%	1,019	10,672	-71.077%
2026-05-21	3.4500	5.0000	3.2500	5.0000	+127.273%	1,641	10,928	-62.400%
2026-05-20	2.1100	2.2000	2.1000	2.2000	+8.374%	25	10,928	-14.545%
2026-05-19	2.1000	2.1000	1.9000	2.0300	+1.500%	118	10,089	-7.389%
2026-05-18	2.5000	2.5000	2.0000	2.0000	-22.780%	31	10,089	-6.000%
2026-05-15	2.8000	2.8200	2.5900	2.5900	-23.824%	79	10,089	-27.413%
2026-05-14	2.8500	3.4000	2.8500	3.4000	+14.478%	24	10,088	-44.706%
2026-05-13	2.9800	3.0700	2.6800	2.9700	-7.188%	115	10,094	-36.700%
2026-05-12	3.6800	3.6800	2.9000	3.2000	-22.892%	81	10,094	-41.250%
2026-05-11	3.2800	4.2500	3.2800	4.1500	+24.251%	281	10,094	-54.699%
2026-05-08	3.1600	3.4000	3.1600	3.3400	+1.212%	19	9,835	-43.713%
2026-05-07	3.6000	3.9000	3.0500	3.3000	-14.508%	14	9,834	-43.030%
2026-05-06	3.1000	3.9600	3.1000	3.8600	+32.192%	112	9,833	-51.295%
2026-05-05	2.7600	3.0000	2.5000	2.9200	+5.797%	128	9,847	-35.616%
2026-05-04	2.7100	3.0500	2.7100	2.7600	+1.471%	83	9,862	-31.884%
2026-05-01	2.5000	2.7800	2.4000	2.7200	+4.615%	73	9,800	-30.882%
2026-04-30	2.1000	2.6000	2.1000	2.6000	+45.251%	88	9,800	-27.692%
2026-04-29	1.7200	1.8000	1.7200	1.7900	-7.254%	4	9,819	+5.028%
2026-04-28	2.0200	2.0300	1.8500	1.9300	-10.648%	38	9,817	-2.591%
2026-04-27	2.0000	2.1600	1.9400	2.1600	+3.349%	55	9,790	-12.963%
2026-04-24	2.2600	2.4000	1.9500	2.0900	-11.441%	265	9,777	-10.048%
2026-04-23	2.5900	2.7000	2.3300	2.3600	-25.079%	273	9,838	-20.339%
2026-04-22	3.0000	3.1500	2.9500	3.1500	+18.868%	135	9,572	-40.317%
2026-04-21	2.8400	3.1000	2.6300	2.6500	-11.667%	45	9,425	-29.057%
2026-04-20	2.7700	3.0000	2.7700	3.0000	-1.961%	22	9,425	-37.333%
2026-04-17	3.2500	3.3000	2.9700	3.0600	-4.375%	159	9,424	-38.562%
2026-04-16	4.0000	4.0000	2.7300	3.2000	+15.108%	155	9,382	-41.250%
2026-04-15	2.1300	2.8900	2.1000	2.7800	+87.838%	150	9,296	-32.374%
2026-04-14	1.0200	1.5000	1.0200	1.4800	+57.447%	165	9,256	+27.027%
2026-04-13	0.8500	0.9400	0.8500	0.9400	+6.818%	58	9,228	+100.000%
2026-04-10	0.8600	0.9200	0.8600	0.8800	+10.000%	30	9,229	+113.636%
2026-04-09	0.8800	0.8800	0.8000	0.8000	-13.043%	107	9,237	+135.000%
2026-04-08	0.9500	0.9600	0.8500	0.9200	+12.195%	29	9,253	+104.348%
2026-04-07	0.8200	0.8200	0.8200	0.8200	-21.905%	2	9,259	+129.268%
2026-04-06	0.9300	1.0500	0.8600	1.0500	+17.978%	17	9,259	+79.048%
2026-04-02	0.8700	0.9300	0.8700	0.8900	-2.198%	18	9,273	+111.236%
2026-04-01	1.0800	1.0800	0.9100	0.9100	-9.901%	75	9,273	+106.593%
2026-03-31	0.8900	1.0100	0.8600	1.0100	+31.169%	19	9,237	+86.139%
2026-03-30	0.8700	0.8700	0.7500	0.7700	-23.000%	199	9,227	+144.156%
2026-03-27	1.0900	1.0900	0.9500	1.0000	-7.407%	96	9,182	+88.000%
2026-03-26	1.2000	1.2000	1.0700	1.0800	-20.588%	40	9,174	+74.074%
2026-03-25	1.3600	1.3600	1.3600	1.3600	-2.857%	10	9,198	+38.235%
2026-03-24	1.4000	1.4000	1.4000	1.4000	-9.677%	1	9,188	+34.286%
2026-03-23	1.4200	1.5500	1.4200	1.5500	+3.333%	25	9,187	+21.290%
2026-03-20	1.5000	1.5700	1.3900	1.5000	-5.660%	118	9,172	+25.333%
2026-03-19	1.5000	1.6400	1.5000	1.5900	-6.471%	406	9,068	+18.239%
2026-03-18	1.9000	1.9000	1.7000	1.7000	-10.526%	125	8,972	+10.588%
2026-03-17	2.0000	2.0000	1.9000	1.9000	-5.000%	10	9,053	-1.053%
2026-03-16	2.0000	2.0000	1.9000	2.0000	-5.660%	6	9,045	-6.000%
2026-03-13	2.4000	2.4000	2.1000	2.1200	-3.636%	101	9,041	-11.321%
2026-03-12	2.4400	2.4400	2.2000	2.2000	-13.043%	39	8,988	-14.545%
2026-03-11	2.7000	2.7000	2.4900	2.5300	-10.284%	118	8,986	-25.692%
2026-03-10	2.4900	2.8200	2.4900	2.8200	+17.500%	13	8,877	-33.333%
2026-03-09	2.5000	2.5900	2.3500	2.4000	-12.409%	30	8,877	-21.667%
2026-03-06	2.6200	2.9400	2.6200	2.7400	+14.167%	63	8,861	-31.387%
2026-03-05	2.4300	2.4600	2.2000	2.4000	-9.091%	38	8,816	-21.667%
2026-03-04	2.6800	2.6900	2.6000	2.6400	+2.326%	6	8,838	-28.788%
2026-03-03	2.7500	3.0000	2.4200	2.5800	-4.444%	9	8,838	-27.132%
2026-03-02	2.4000	2.7000	2.4000	2.7000	+8.000%	7	8,837	-30.370%
2026-02-27	2.9300	2.9300	2.5000	2.5000	-24.925%	92	8,837	-24.800%
2026-02-26	3.4500	3.9000	3.3300	3.3300	+3.738%	8	8,823	-43.544%
2026-02-25	2.9800	3.3000	2.9800	3.2100	+14.643%	32	8,806	-41.433%
2026-02-24	2.8000	2.8500	2.7100	2.8000	+1.083%	37	8,806	-32.857%
2026-02-23	2.6500	2.7700	2.6200	2.7700	+4.528%	98	8,781	-32.130%
2026-02-20	2.9500	3.2200	2.6500	2.6500	-16.139%	602	8,870	-29.057%
2026-02-19	3.0000	3.1600	2.9500	3.1600	+8.591%	35	8,634	-40.506%
2026-02-18	2.9100	2.9100	2.9100	2.9100	-1.356%	1	8,631	-35.395%
2026-02-17	3.2200	3.2200	2.7400	2.9500	-11.940%	196	8,631	-36.271%
2026-02-13	3.3500	3.4500	3.1100	3.3500	+13.559%	16	8,489	-43.881%
2026-02-12	3.2900	3.3000	2.9500	2.9500	-6.349%	72	8,489	-36.271%
2026-02-11	3.6500	3.8000	3.1500	3.1500	-17.105%	46	8,433	-40.317%
2026-02-10	4.1300	4.1300	3.8000	3.8000	-7.090%	41	8,415	-50.526%
2026-02-09	4.5000	4.5000	3.5000	4.0900	-2.619%	143	8,394	-54.034%
2026-02-06	3.0900	4.2200	2.8700	4.2000	+56.134%	5	8,269	-55.238%
2026-02-05	3.0800	3.1800	2.6500	2.6900	-25.895%	76	8,267	-30.112%
2026-02-04	3.8500	4.0200	3.2000	3.6300	-16.743%	106	8,262	-48.209%
2026-02-03	4.1500	4.3800	3.8100	4.3600	+9.000%	90	8,238	-56.881%
2026-02-02	3.9000	4.0000	3.5900	4.0000	-4.988%	143	8,192	-53.000%
2026-01-30	4.8000	4.8000	4.2000	4.2100	-12.474%	117	8,213	-55.344%
2026-01-29	5.1500	5.1500	4.8100	4.8100	-21.018%	22	8,150	-60.915%
2026-01-28	6.1000	6.1400	5.8500	6.0900	-15.417%	13	8,129	-69.130%
2026-01-27	5.7000	7.2000	5.7000	7.2000	+33.333%	5	8,139	-73.889%
2026-01-26	6.4200	6.4200	5.4000	5.4000	-21.739%	70	8,138	-65.185%
2026-01-23	7.4500	7.4500	6.5000	6.9000	-5.220%	53	8,137	-72.754%
2026-01-22	7.5000	7.5000	6.8500	7.2800	+7.059%	21	8,115	-74.176%
2026-01-21	7.6700	7.6700	6.2000	6.8000	-8.232%	106	8,115	-72.353%
2026-01-20	7.4300	8.1000	6.9000	7.4100	-19.016%	55	8,099	-74.629%
2026-01-16	8.3000	9.1500	8.3000	9.1500	+7.018%	40	8,080	-79.454%
2026-01-15	9.8000	9.9000	8.5500	8.5500	+1.183%	36	8,080	-78.012%
2026-01-14	8.4500	8.4500	8.4500	8.4500	+2.424%	5	8,060	-77.751%
2026-01-13	8.6000	8.6000	8.2500	8.2500	-0.602%	3	8,060	-77.212%
2026-01-12	7.8000	8.5000	7.8000	8.3000	-5.682%	21	8,060	-77.349%
2026-01-09	9.1500	9.1500	8.6500	8.8000	-1.124%	32	8,045	-78.636%
2026-01-08	9.1500	9.4000	8.7500	8.9000	-10.373%	188	8,041	-78.876%
2026-01-07	10.6000	10.6000	9.9300	9.9300	-0.700%	5	7,946	-81.067%
2026-01-06	9.6700	10.1000	9.0500	10.0000	+1.729%	32	7,944	-81.200%
2026-01-05	8.6600	10.2500	8.6600	9.8300	+18.434%	65	7,914	-80.875%
2026-01-02	7.6500	8.3000	6.6000	8.3000	+16.084%	772	7,914	-77.349%
2025-12-31	7.6500	7.8500	7.1000	7.1500	-9.033%	69	7,243	-73.706%
2025-12-30	7.9000	7.9000	7.8500	7.8600	+4.382%	5	7,243	-76.081%
2025-12-29	7.4100	7.5300	6.8500	7.5300	+10.735%	16	7,240	-75.033%
2025-12-26	7.4000	7.4000	6.5500	6.8000	-15.000%	186	7,235	-72.353%
2025-12-24	8.8500	8.8500	7.8000	8.0000	-11.602%	139	7,157	-76.500%
2025-12-23	11.4000	11.4000	8.8000	9.0500	-17.427%	79	7,157	-79.227%
2025-12-22	8.9400	11.2500	8.4500	10.9600	+38.734%	515	7,189	-82.847%
2025-12-19	7.2500	7.9000	7.2500	7.9000	+14.162%	33	6,828	-76.203%
2025-12-18	7.1000	7.3400	6.9200	6.9200	+6.462%	69	6,828	-72.832%
2025-12-17	7.7200	7.8000	6.5000	6.5000	-8.836%	36	6,785	-71.077%
2025-12-16	6.9000	7.1400	6.6000	7.1300	+10.543%	246	6,788	-73.633%
2025-12-15	7.8000	7.8000	6.4500	6.4500	-15.354%	28	6,773	-70.853%
2025-12-12	8.5000	8.5000	7.4000	7.6200	-12.212%	110	6,754	-75.328%
2025-12-11	8.0200	9.0000	7.9000	8.6800	+8.500%	92	6,708	-78.341%
2025-12-10	8.4100	8.5000	8.0000	8.0000	-9.091%	17	6,792	-76.500%
2025-12-09	8.4000	8.8400	8.4000	8.8000	-1.676%	7	6,776	-78.636%
2025-12-08	8.8200	9.3300	8.3300	8.9500	+2.169%	34	6,773	-78.994%
2025-12-05	9.4200	9.4200	7.7000	8.7600	-3.204%	50	6,770	-78.539%
2025-12-04	7.6500	9.2500	7.5100	9.0500	+29.101%	67	6,741	-79.227%
2025-12-03	6.0100	7.0100	6.0100	7.0100	+22.982%	6	6,782	-73.181%
2025-12-02	5.8800	6.1200	5.7000	5.7000	-4.202%	15	6,781	-67.018%
2025-12-01	5.7200	5.9500	5.5000	5.9500	-4.800%	3	6,775	-68.403%
2025-11-28	6.0800	6.4700	6.0800	6.2500	+4.167%	78	6,774	-69.920%
2025-11-26	6.2500	6.3900	6.0000	6.0000	+1.351%	8	6,743	-68.667%
2025-11-25	5.9000	6.3500	5.9000	5.9200	-1.333%	4	6,743	-68.243%
2025-11-24	5.9000	6.0000	5.9000	6.0000	+12.360%	7	6,741	-68.667%
2025-11-21	5.4000	5.4000	4.8500	5.3400	-4.643%	56	6,739	-64.794%
2025-11-20	7.4200	8.3000	5.6000	5.6000	-22.759%	9	6,745	-66.429%
2025-11-19	7.1200	7.5500	7.1200	7.2500	+6.618%	214	6,742	-74.069%
2025-11-18	6.8800	6.8800	6.8000	6.8000	+0.443%	3	6,812	-72.353%
2025-11-17	7.3000	7.3500	6.7700	6.7700	-9.973%	27	6,812	-72.230%
2025-11-14	7.3700	8.3000	7.2500	7.5200	+1.484%	98	6,820	-75.000%
2025-11-13	8.4400	8.4400	7.2000	7.4100	-17.667%	70	6,848	-74.629%
2025-11-12	10.7100	10.7100	9.0000	9.0000	-18.182%	54	6,844	-79.111%
2025-11-11	10.9000	11.5000	10.1000	11.0000	-4.348%	37	6,845	-82.909%
2025-11-10	11.7500	12.5000	11.0700	11.5000	+4.072%	63	6,851	-83.652%
2025-11-07	10.2500	11.0500	9.7500	11.0500	-4.741%	18	6,837	-82.986%
2025-11-06	12.0800	12.3500	11.3000	11.6000	-11.787%	12	6,839	-83.793%
2025-11-05	12.5000	13.2000	12.5000	13.1500	+1.544%	11	6,840	-85.703%
2025-11-04	13.1700	13.7000	12.9200	12.9500	-11.604%	21	6,839	-85.483%
2025-11-03	16.4500	16.4500	13.9500	14.6500	-16.524%	66	6,836	-87.167%
2025-10-31	16.1500	17.7700	15.8500	17.5500	+4.154%	138	6,836	-89.288%
2025-10-30	15.2600	16.9500	15.2600	16.8500	+6.984%	47	6,806	-88.843%
2025-10-29	14.4000	15.9000	14.4000	15.7500	+9.756%	29	6,787	-88.063%
2025-10-28	17.3000	17.5400	14.3500	14.3500	-21.370%	51	6,788	-86.899%
2025-10-27	15.6200	18.5500	15.6000	18.2500	+21.667%	99	6,764	-89.699%
2025-10-24	15.8000	16.6500	15.0000	15.0000	+9.489%	69	6,764	-87.467%
2025-10-23	13.5000	15.2000	12.6000	13.7000	+34.314%	791	6,759	-86.277%
2025-10-22	12.0000	12.3000	10.0000	10.2000	-21.538%	82	6,639	-81.569%
2025-10-21	14.2700	14.4100	12.6000	13.0000	-11.565%	85	6,583	-85.538%
2025-10-20	18.0000	18.0000	14.5000	14.7000	-19.891%	173	6,641	-87.211%
2025-10-17	18.7500	18.8000	16.0500	18.3500	-6.568%	46	6,675	-89.755%
2025-10-16	22.3700	22.6000	19.4500	19.6400	-10.114%	108	6,664	-90.428%
2025-10-15	22.7500	23.9000	20.2100	21.8500	+0.183%	114	6,639	-91.396%
2025-10-14	18.8000	23.4900	16.7500	21.8100	+13.594%	76	6,639	-91.380%
2025-10-13	13.5000	19.7000	13.3000	19.2000	+44.687%	77	6,637	-90.208%
2025-10-10	14.9700	14.9700	13.2700	13.2700	-8.483%	61	6,649	-85.833%
2025-10-09	14.0000	15.1000	13.8500	14.5000	+6.072%	130	6,612	-87.034%
2025-10-08	15.3500	15.6300	12.8800	13.6700	-7.946%	34	6,618	-86.247%
2025-10-07	14.8700	16.6500	13.7500	14.8500	+5.694%	76	6,616	-87.340%
2025-10-06	11.8200	15.0500	11.8200	14.0500	+10.196%	3,210	6,621	-86.619%
2025-10-03	10.3600	12.7500	10.3600	12.7500	+30.102%	3,500	3,698	-85.255%
2025-10-02	8.2000	9.8000	8.2000	9.8000	+30.667%	80	482	-80.816%
2025-10-01	6.8000	7.5000	6.6000	7.5000	+10.457%	28	413	-74.933%
2025-09-30	7.3000	7.3000	6.6500	6.7900	-6.986%	64	391	-72.312%
2025-09-29	8.5700	9.4000	7.3000	7.3000	+11.450%	249	433	-74.247%
2025-09-26	8.3200	9.0000	6.5500	6.5500	-17.610%	11	198	-71.298%
2025-09-25	8.4500	8.5000	7.9500	7.9500	-18.462%	70	194	-76.352%
2025-09-24	8.5900	9.7500	8.5500	9.7500	0.000%	144	0	-80.718%

.dark-mode .LqRJK3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqRJK3{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C40QBTS Jan 15 2027 40.00 Call (QBTS270115C00040000)option OPRA

QBTS20270115C40
QBTS Jan 15 2027 40.00 Call (QBTS270115C00040000)
option OPRA