Dark

QBTS20270115C42
QBTS Jan 15 2027 42.00 Call (QBTS270115C00042000)
option OPRA

EOD

Aug 3, 2026

1.40+27.273%(+0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.1000	1.4700	1.1000	1.4000	+27.273%	3	724	0.000%
2026-07-31	1.0500	1.1000	1.0500	1.1000	+10.000%	42	722	+27.273%
2026-07-30	1.0000	1.0000	1.0000	1.0000	+17.647%	1	715	+40.000%
2026-07-29	0.8500	0.8500	0.8500	0.8500	-15.842%	1	715	+64.706%
2026-07-28	0.8700	1.0100	0.8700	1.0100	-27.857%	6	715	+38.614%
2026-07-27	1.4000	1.4000	1.4000	1.4000	+32.075%	1	715	0.000%
2026-07-22	1.0600	1.0600	1.0600	1.0600	0.000%	1	716	+32.075%
2026-07-21	1.0600	1.0600	1.0600	1.0600	+11.579%	1	715	+32.075%
2026-07-17	0.9500	0.9500	0.9500	0.9500	-2.062%	1	715	+47.368%
2026-07-16	1.1100	1.1100	0.9700	0.9700	-53.810%	20	715	+44.330%
2026-07-08	2.1000	2.1000	2.1000	2.1000	-11.392%	2	713	-33.333%
2026-07-07	2.3700	2.3700	2.3700	2.3700	-7.059%	10	715	-40.928%
2026-07-02	2.5500	2.5500	2.5500	2.5500	-20.807%	1	716	-45.098%
2026-07-01	3.2200	3.2200	3.2200	3.2200	-0.923%	18	716	-56.522%
2026-06-30	3.2500	3.2500	3.2500	3.2500	+1.562%	5	707	-56.923%
2026-06-29	3.2000	3.2000	3.2000	3.2000	+3.896%	1	704	-56.250%
2026-06-24	3.3500	3.3500	3.0500	3.0800	-21.026%	3	703	-54.545%
2026-06-23	4.6000	4.6000	3.9000	3.9000	+13.043%	7	704	-64.103%
2026-06-18	3.4500	3.4500	3.4500	3.4500	+2.985%	1	703	-59.420%
2026-06-17	3.3500	3.3500	3.3500	3.3500	-6.162%	2	703	-58.209%
2026-06-16	3.5700	3.5700	3.5700	3.5700	-1.923%	10	703	-60.784%
2026-06-12	3.6400	3.6400	3.6400	3.6400	+10.976%	33	662	-61.538%
2026-06-09	3.2800	3.2800	3.2800	3.2800	-33.469%	12	662	-57.317%
2026-06-08	4.9300	4.9300	4.9300	4.9300	+23.250%	1	674	-71.602%
2026-06-05	4.3500	4.4400	4.0000	4.0000	-31.624%	8	673	-65.000%
2026-06-03	6.2500	6.2500	5.8500	5.8500	-17.606%	6	680	-76.068%
2026-06-02	7.3000	7.3000	7.1000	7.1000	0.000%	46	680	-80.282%
2026-06-01	6.2300	7.1000	6.2300	7.1000	+9.231%	3	649	-80.282%
2026-05-29	6.3500	6.5000	6.3500	6.5000	-1.515%	4	647	-78.462%
2026-05-28	6.5000	6.6000	6.5000	6.6000	+26.923%	3	645	-78.788%
2026-05-27	5.0000	5.2000	5.0000	5.2000	-12.605%	3	644	-73.077%
2026-05-26	5.6000	5.9500	5.5000	5.9500	-7.752%	23	642	-76.471%
2026-05-22	6.5000	7.7000	6.4500	6.4500	+46.259%	26	638	-78.295%
2026-05-21	3.5000	4.5000	3.5000	4.4100	+58.633%	7	646	-68.254%
2026-05-14	2.7800	2.7800	2.7800	2.7800	-0.714%	1	646	-49.640%
2026-05-13	2.6000	2.8000	2.6000	2.8000	-20.000%	6	646	-50.000%
2026-05-12	3.5000	3.5000	3.5000	3.5000	+12.903%	1	646	-60.000%
2026-05-08	3.1000	3.1000	3.1000	3.1000	-16.216%	2	646	-54.839%
2026-05-06	3.1000	3.7000	3.1000	3.7000	+38.577%	3	644	-62.162%
2026-05-04	2.4400	2.7000	2.4400	2.6700	+9.426%	30	643	-47.566%
2026-05-01	2.4200	2.5600	2.4000	2.4400	-2.400%	13	644	-42.623%
2026-04-30	2.3200	2.5000	2.3000	2.5000	+56.250%	9	644	-44.000%
2026-04-29	1.6000	1.6000	1.6000	1.6000	-23.810%	8	642	-12.500%
2026-04-23	2.2000	2.2000	2.1000	2.1000	-26.316%	2	650	-33.333%
2026-04-22	2.6300	2.8500	2.6300	2.8500	+12.648%	5	649	-50.877%
2026-04-21	2.5300	2.5300	2.5300	2.5300	-12.153%	1	652	-44.664%
2026-04-17	2.9000	2.9000	2.8800	2.8800	-11.385%	6	652	-51.389%
2026-04-16	2.7700	3.2500	2.7700	3.2500	+23.574%	6	654	-56.923%
2026-04-15	2.5500	2.6700	2.5500	2.6300	+113.821%	13	653	-46.768%
2026-04-14	1.0900	1.3800	1.0900	1.2300	+53.750%	9	653	+13.821%
2026-04-10	0.8000	0.8000	0.8000	0.8000	0.000%	9	646	+75.000%
2026-04-09	0.7300	0.8000	0.7300	0.8000	+25.000%	4	655	+75.000%
2026-04-08	0.6400	0.6400	0.6400	0.6400	-9.859%	10	654	+118.750%
2026-04-07	0.7100	0.7100	0.7100	0.7100	+2.899%	1	654	+97.183%
2026-04-06	0.6900	0.6900	0.6900	0.6900	-15.854%	1	653	+102.899%
2026-04-02	0.7500	0.8200	0.7400	0.8200	+12.329%	45	676	+70.732%
2026-03-30	0.9000	0.9000	0.7300	0.7300	-21.505%	35	676	+91.781%
2026-03-27	0.9300	0.9300	0.9300	0.9300	-22.500%	1	707	+50.538%
2026-03-24	1.2600	1.2600	1.2000	1.2000	-13.043%	4	707	+16.667%
2026-03-23	1.3800	1.3800	1.3800	1.3800	-6.122%	1	706	+1.449%
2026-03-19	1.4700	1.4700	1.4700	1.4700	-18.333%	5	706	-4.762%
2026-03-17	1.8000	1.8000	1.8000	1.8000	-1.099%	5	706	-22.222%
2026-03-16	1.8200	1.8200	1.8200	1.8200	-13.333%	1	701	-23.077%
2026-03-12	2.1000	2.1000	2.1000	2.1000	-17.647%	1	701	-33.333%
2026-03-11	2.5500	2.5500	2.5500	2.5500	+22.010%	8	700	-45.098%
2026-03-05	2.4000	2.4000	2.0900	2.0900	-16.400%	15	692	-33.014%
2026-03-04	2.4200	2.5000	2.4200	2.5000	+2.881%	17	704	-44.000%
2026-03-03	2.4300	2.4300	2.4300	2.4300	-10.000%	24	709	-42.387%
2026-02-24	2.5000	2.7000	2.5000	2.7000	+10.204%	27	709	-48.148%
2026-02-23	2.4500	2.4500	2.4500	2.4500	-17.508%	1	694	-42.857%
2026-02-18	2.8800	2.9700	2.8800	2.9700	+6.452%	16	693	-52.862%
2026-02-17	2.7900	2.7900	2.7900	2.7900	-11.146%	1	677	-49.821%
2026-02-12	3.1400	3.1400	3.1400	3.1400	+0.965%	1	676	-55.414%
2026-02-11	3.4000	3.4000	3.1100	3.1100	-14.795%	3	677	-54.984%
2026-02-10	3.6500	3.6500	3.6500	3.6500	-22.340%	1	674	-61.644%
2026-02-09	3.8300	4.7000	3.8300	4.7000	+33.523%	19	673	-70.213%
2026-02-06	3.3900	3.5200	3.3900	3.5200	+25.267%	2	655	-60.227%
2026-02-05	2.8500	2.9100	2.8100	2.8100	-28.861%	44	654	-50.178%
2026-02-04	3.6900	3.9500	3.3200	3.9500	+3.947%	16	656	-64.557%
2026-02-03	3.8200	3.8200	3.8000	3.8000	+2.703%	3	650	-63.158%
2026-02-02	3.7000	3.7000	3.7000	3.7000	-1.333%	2	650	-62.162%
2026-01-30	4.2200	4.2200	3.7500	3.7500	-35.567%	20	650	-62.667%
2026-01-28	5.8000	5.8200	5.5000	5.8200	+5.818%	6	632	-75.945%
2026-01-27	5.4100	5.5000	5.4100	5.5000	+0.917%	2	629	-74.545%
2026-01-26	5.4500	5.4500	5.4500	5.4500	-9.167%	1	628	-74.312%
2026-01-23	6.0000	6.0000	6.0000	6.0000	-14.286%	1	627	-76.667%
2026-01-22	7.0000	7.0000	7.0000	7.0000	+8.192%	4	627	-80.000%
2026-01-21	6.8400	6.8400	6.0000	6.4700	-1.221%	30	627	-78.362%
2026-01-20	6.5500	6.5500	6.5500	6.5500	-20.606%	6	610	-78.626%
2026-01-16	8.2500	8.2500	8.2500	8.2500	+4.430%	2	606	-83.030%
2026-01-12	7.8000	7.9000	7.8000	7.9000	-11.732%	5	606	-82.278%
2026-01-09	8.7000	8.9500	8.7000	8.9500	+3.828%	10	605	-84.358%
2026-01-08	8.6200	8.6200	8.6200	8.6200	-15.324%	2	600	-83.759%
2026-01-07	10.1800	10.1800	10.1800	10.1800	+16.343%	1	599	-86.248%
2026-01-06	9.3700	9.3900	8.7500	8.7500	-8.377%	45	598	-84.000%
2026-01-05	9.6900	9.8700	9.5000	9.5500	+19.375%	15	544	-85.340%
2026-01-02	7.1500	8.0000	7.1500	8.0000	+10.497%	258	544	-82.500%
2025-12-31	7.2400	7.2400	7.2400	7.2400	+8.709%	4	288	-80.663%
2025-12-26	7.4000	7.4000	6.6600	6.6600	-35.214%	2	288	-78.979%
2025-12-23	10.2800	10.2800	10.2800	10.2800	-2.744%	1	290	-86.381%
2025-12-22	10.5000	10.5700	10.5000	10.5700	+57.761%	11	290	-86.755%
2025-12-18	6.7000	6.7000	6.7000	6.7000	+4.524%	1	290	-79.104%
2025-12-16	6.4100	6.4100	6.4100	6.4100	-11.951%	3	289	-78.159%
2025-12-15	7.2800	7.2800	7.2800	7.2800	-2.544%	1	287	-80.769%
2025-12-12	7.4700	7.4700	7.4700	7.4700	-14.629%	1	287	-81.258%
2025-12-09	8.3200	8.8000	8.3200	8.7500	+3.306%	5	287	-84.000%
2025-12-08	8.4700	8.4700	8.4700	8.4700	+2.171%	1	285	-83.471%
2025-12-05	7.8400	8.2900	7.8400	8.2900	-4.162%	2	285	-83.112%
2025-12-04	7.4900	8.6500	7.4900	8.6500	+37.302%	42	286	-83.815%
2025-12-03	5.9500	6.4500	5.9500	6.3000	+7.509%	15	286	-77.778%
2025-12-02	5.9000	5.9000	5.8600	5.8600	+11.619%	2	283	-76.109%
2025-12-01	5.3500	5.3500	5.2500	5.2500	+1.547%	4	284	-73.333%
2025-11-21	4.7500	5.1700	4.7500	5.1700	-30.135%	2	281	-72.921%
2025-11-20	7.4000	7.4000	7.4000	7.4000	+5.714%	1	281	-81.081%
2025-11-19	7.0000	7.0000	7.0000	7.0000	-0.143%	1	280	-80.000%
2025-11-17	7.0100	7.0100	7.0100	7.0100	-10.701%	1	280	-80.029%
2025-11-14	7.0500	8.0000	7.0500	7.8500	+4.667%	18	280	-82.166%
2025-11-13	8.0000	8.0500	7.0000	7.5000	-29.245%	48	275	-81.333%
2025-11-11	10.6500	10.6500	10.6000	10.6000	-1.852%	7	268	-86.792%
2025-11-10	11.5900	11.5900	10.8000	10.8000	+4.550%	6	266	-87.037%
2025-11-07	10.1900	10.3300	9.5000	10.3300	-8.178%	14	267	-86.447%
2025-11-06	11.5800	11.6800	11.0000	11.2500	-12.178%	17	278	-87.556%
2025-11-05	12.4100	13.0500	12.4100	12.8100	-3.829%	17	284	-89.071%
2025-11-04	13.3200	13.3200	13.3200	13.3200	-6.853%	3	278	-89.489%
2025-11-03	14.0000	14.5700	14.0000	14.3000	-16.860%	8	273	-90.210%
2025-10-31	16.9000	17.2000	16.2500	17.2000	+3.490%	66	273	-91.860%
2025-10-30	15.9500	16.6200	15.9500	16.6200	+11.171%	10	215	-91.576%
2025-10-29	14.9500	14.9500	14.9500	14.9500	0.000%	2	215	-90.635%
2025-10-28	16.7000	16.7000	14.9500	14.9500	-8.841%	22	215	-90.635%
2025-10-27	16.6500	16.8000	16.0500	16.4000	+11.186%	66	215	-91.463%
2025-10-24	16.0500	16.0500	14.7500	14.7500	+3.147%	31	215	-90.508%
2025-10-23	13.5000	14.3000	12.8000	14.3000	+38.164%	21	215	-90.210%
2025-10-22	11.5000	11.8500	9.8700	10.3500	-18.117%	43	204	-86.473%
2025-10-21	13.6700	14.0000	12.6400	12.6400	-11.916%	22	182	-88.924%
2025-10-20	17.9500	17.9500	14.3000	14.3500	-16.424%	63	187	-90.244%
2025-10-17	16.5000	17.7000	15.8000	17.1700	-13.151%	35	193	-91.846%
2025-10-16	21.5000	21.5000	18.7000	19.7700	-17.625%	33	223	-92.919%
2025-10-15	22.1000	24.0000	19.4000	24.0000	+12.729%	71	204	-94.167%
2025-10-14	17.7400	21.2900	17.7400	21.2900	+14.771%	7	185	-93.424%
2025-10-13	11.5000	20.0000	11.5000	18.5500	+37.611%	139	181	-92.453%
2025-10-10	13.4000	13.4800	13.4000	13.4800	-5.137%	4	128	-89.614%
2025-10-09	13.7000	14.6000	13.7000	14.2100	+6.682%	15	125	-90.148%
2025-10-08	14.5700	14.7000	13.0500	13.3200	-6.197%	37	116	-89.489%
2025-10-07	14.4500	15.0000	13.4000	14.2000	+0.709%	9	94	-90.141%
2025-10-06	12.0000	14.8300	11.5000	14.1000	+21.030%	20	91	-90.071%
2025-10-03	10.8500	12.2000	10.3200	11.6500	0.000%	136	0	-87.983%

.dark-mode .YRDXl7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YRDXl7{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C42QBTS Jan 15 2027 42.00 Call (QBTS270115C00042000)option OPRA

QBTS20270115C42
QBTS Jan 15 2027 42.00 Call (QBTS270115C00042000)
option OPRA