Dark

QBTS20270115C45
QBTS Jan 15 2027 45.00 Call (QBTS270115C00045000)
option OPRA

EOD

Aug 4, 2026

1.69+40.833%(+0.49)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.3400	1.6900	1.3400	1.6900	+40.833%	23	6,988	0.000%
2026-08-03	1.2400	1.3000	1.2000	1.2000	+26.316%	7	6,988	+40.833%
2026-07-31	0.9500	0.9500	0.9500	0.9500	-2.062%	26	6,990	+77.895%
2026-07-30	0.8500	0.9700	0.7800	0.9700	+21.250%	56	6,990	+74.227%
2026-07-29	0.7600	0.8000	0.7600	0.8000	-11.111%	2	6,950	+111.250%
2026-07-28	1.0000	1.0200	0.9000	0.9000	-25.000%	63	6,950	+87.778%
2026-07-27	0.9700	1.2000	0.9700	1.2000	+71.429%	45	6,941	+40.833%
2026-07-24	0.7300	0.7300	0.7000	0.7000	-21.348%	11	6,950	+141.429%
2026-07-23	0.8200	0.8900	0.8200	0.8900	-3.261%	3	6,947	+89.888%
2026-07-22	0.9000	0.9200	0.9000	0.9200	-2.128%	9	6,948	+83.696%
2026-07-21	0.9000	0.9400	0.9000	0.9400	+4.444%	6	6,948	+79.787%
2026-07-17	0.9000	0.9000	0.9000	0.9000	+42.857%	10	6,944	+87.778%
2026-07-16	0.9500	1.0300	0.6300	0.6300	-37.000%	1,772	6,934	+168.254%
2026-07-15	1.0900	1.1000	0.9500	1.0000	-20.000%	15	5,238	+69.000%
2026-07-14	1.1500	1.2500	1.1500	1.2500	+0.806%	6	5,242	+35.200%
2026-07-13	1.3000	1.3000	1.2400	1.2400	-20.000%	13	5,243	+36.290%
2026-07-10	1.6000	1.6200	1.4700	1.5500	-17.989%	14	5,253	+9.032%
2026-07-09	1.6000	1.8900	1.6000	1.8900	+11.176%	9	5,259	-10.582%
2026-07-08	1.7000	1.7000	1.7000	1.7000	-12.821%	4	5,255	-0.588%
2026-07-07	2.2000	2.2000	1.8500	1.9500	-30.605%	23	5,259	-13.333%
2026-07-06	2.6200	2.8100	2.5200	2.8100	+19.574%	21	5,257	-39.858%
2026-07-02	2.5200	2.5200	2.3500	2.3500	-16.667%	13	5,270	-28.085%
2026-07-01	2.7500	2.8500	2.7500	2.8200	-1.742%	9	5,270	-40.071%
2026-06-30	2.9200	2.9500	2.8700	2.8700	+17.623%	7	5,269	-41.115%
2026-06-29	2.4400	2.4400	2.4400	2.4400	+11.927%	1	5,270	-30.738%
2026-06-26	2.1800	2.1800	2.1800	2.1800	-6.438%	15	5,270	-22.477%
2026-06-25	2.7500	2.7500	2.3300	2.3300	-19.097%	34	5,285	-27.468%
2026-06-24	2.8100	2.9100	2.7200	2.8800	-17.003%	17	5,290	-41.319%
2026-06-23	3.8000	3.8500	3.4700	3.4700	-0.857%	5	5,303	-51.297%
2026-06-22	3.3900	3.5700	3.2000	3.5000	+6.383%	68	5,307	-51.714%
2026-06-18	2.9500	3.2900	2.6700	3.2900	-14.545%	22	5,343	-48.632%
2026-06-16	3.8500	3.8500	3.8500	3.8500	-9.412%	1	5,343	-56.104%
2026-06-15	3.8500	4.2500	3.7700	4.2500	+28.788%	27	5,314	-60.235%
2026-06-12	3.0000	3.3000	3.0000	3.3000	+1.538%	16	5,314	-48.788%
2026-06-11	3.1100	3.3400	3.1100	3.2500	-8.964%	48	5,314	-48.000%
2026-06-10	3.5000	3.6000	3.5000	3.5700	+6.567%	6	5,339	-52.661%
2026-06-09	4.7000	4.7000	2.9500	3.3500	-22.093%	62	5,339	-49.552%
2026-06-08	4.2600	5.0000	4.1800	4.3000	+16.216%	15	5,347	-60.698%
2026-06-05	4.1000	4.3000	3.7000	3.7000	-32.727%	65	5,347	-54.324%
2026-06-04	5.0000	5.5000	5.0000	5.5000	+1.852%	34	5,294	-69.273%
2026-06-03	5.9500	6.1500	5.2500	5.4000	-12.195%	117	5,264	-68.704%
2026-06-02	6.8000	7.5000	6.1000	6.1500	-11.511%	14	5,356	-72.520%
2026-06-01	6.5000	7.0200	6.2000	6.9500	+13.008%	142	5,354	-75.683%
2026-05-29	5.7000	6.2100	5.7000	6.1500	-0.806%	60	5,309	-72.520%
2026-05-28	6.3000	6.5600	6.2000	6.2000	+20.388%	6	5,304	-72.742%
2026-05-27	5.6500	5.6500	4.5500	5.1500	-4.630%	12	5,303	-67.184%
2026-05-26	5.2000	5.8000	4.9000	5.4000	-7.692%	60	5,302	-68.704%
2026-05-22	5.1800	7.5400	5.1800	5.8500	+41.304%	1,237	5,297	-71.111%
2026-05-21	3.4500	4.2000	3.3000	4.1400	+130.000%	104	4,185	-59.179%
2026-05-20	1.8500	1.8500	1.8000	1.8000	-36.842%	15	4,185	-6.111%
2026-05-14	2.5600	2.8500	2.5600	2.8500	+16.803%	42	4,106	-40.702%
2026-05-13	2.2200	2.4400	2.2200	2.4400	-13.781%	19	4,109	-30.738%
2026-05-12	3.0000	3.0000	2.5000	2.8300	-19.373%	11	4,109	-40.283%
2026-05-11	2.7400	3.7000	2.7400	3.5100	+32.453%	31	4,109	-51.852%
2026-05-08	2.6500	2.6500	2.6500	2.6500	-11.667%	1	4,094	-36.226%
2026-05-07	3.2000	3.2000	3.0000	3.0000	-6.250%	18	4,093	-43.667%
2026-05-06	2.8500	3.2900	2.8500	3.2000	+54.589%	535	4,079	-47.188%
2026-05-01	2.0700	2.0700	2.0700	2.0700	-9.607%	4	3,601	-18.357%
2026-04-30	2.2900	2.2900	2.2900	2.2900	+46.795%	1	3,601	-26.201%
2026-04-29	1.4500	1.5600	1.4500	1.5600	-12.360%	6	3,601	+8.333%
2026-04-27	1.6900	1.7800	1.6900	1.7800	-0.559%	3	3,606	-5.056%
2026-04-24	1.7900	1.7900	1.7900	1.7900	-5.291%	5	3,605	-5.587%
2026-04-23	2.4000	2.4000	1.8900	1.8900	-25.882%	10	3,605	-10.582%
2026-04-22	2.5000	2.6200	2.4900	2.5500	+13.333%	6	3,608	-33.725%
2026-04-21	2.4500	2.4500	2.2500	2.2500	-7.025%	6	3,606	-24.889%
2026-04-20	2.4000	2.4200	2.3500	2.4200	-15.679%	31	3,606	-30.165%
2026-04-16	2.5700	2.8700	2.5700	2.8700	+40.000%	23	3,606	-41.115%
2026-04-15	1.4700	2.2600	1.4700	2.0500	+78.261%	9	3,584	-17.561%
2026-04-14	1.0300	1.1600	1.0300	1.1500	+43.750%	14	3,585	+46.957%
2026-04-13	0.6700	0.8000	0.6700	0.8000	+21.212%	107	3,577	+111.250%
2026-04-10	0.7500	0.7500	0.6600	0.6600	0.000%	10	3,638	+156.061%
2026-04-09	0.6600	0.6600	0.6600	0.6600	-10.811%	78	3,634	+156.061%
2026-04-08	0.7400	0.7400	0.7400	0.7400	+13.846%	1	3,712	+128.378%
2026-04-07	0.7700	0.7700	0.6500	0.6500	-9.722%	6	3,712	+160.000%
2026-04-02	0.7200	0.7200	0.7100	0.7200	-13.253%	37	3,712	+134.722%
2026-04-01	0.8400	0.8400	0.8300	0.8300	-5.682%	2	3,712	+103.614%
2026-03-31	0.5700	0.8800	0.5700	0.8800	+27.536%	3	3,713	+92.045%
2026-03-30	0.9900	0.9900	0.6700	0.6900	-24.176%	91	3,711	+144.928%
2026-03-27	0.9100	0.9200	0.7800	0.9100	+1.111%	210	3,731	+85.714%
2026-03-26	1.0900	1.0900	0.9000	0.9000	-22.414%	36	3,825	+87.778%
2026-03-25	1.1400	1.1600	1.1400	1.1600	-7.937%	5	3,855	+45.690%
2026-03-23	1.3400	1.3400	1.2600	1.2600	+1.613%	401	3,857	+34.127%
2026-03-20	1.2000	1.2500	1.2000	1.2400	-3.876%	4	3,999	+36.290%
2026-03-19	1.2800	1.3000	1.2700	1.2900	-11.034%	18	4,000	+31.008%
2026-03-18	1.4600	1.5300	1.4500	1.4500	-13.174%	50	4,008	+16.552%
2026-03-17	1.6700	1.6700	1.6700	1.6700	+0.602%	4	4,011	+1.198%
2026-03-16	1.6900	1.6900	1.6000	1.6600	-8.791%	10	4,012	+1.807%
2026-03-13	1.9600	1.9700	1.8200	1.8200	-4.712%	16	4,013	-7.143%
2026-03-12	2.1100	2.1100	1.8600	1.9100	-6.373%	11	4,025	-11.518%
2026-03-11	2.0400	2.0400	2.0400	2.0400	-9.333%	26	4,030	-17.157%
2026-03-10	2.2000	2.3700	2.1900	2.2500	+9.756%	26	4,005	-24.889%
2026-03-09	1.9900	2.1400	1.9900	2.0500	-10.088%	9	4,017	-17.561%
2026-03-06	2.2700	2.3600	2.2600	2.2800	+20.635%	30	4,018	-25.877%
2026-03-05	2.1300	2.1300	1.8500	1.8900	-13.699%	13	4,038	-10.582%
2026-03-04	2.7400	2.7400	2.0600	2.1900	-4.783%	46	4,044	-22.831%
2026-03-03	2.4200	2.4200	2.3000	2.3000	-4.564%	10	4,022	-26.522%
2026-03-02	2.4100	2.4100	2.4100	2.4100	+11.060%	3	4,026	-29.876%
2026-02-27	2.4900	2.4900	2.1700	2.1700	-29.316%	16	4,026	-22.120%
2026-02-26	2.4500	3.0700	2.4500	3.0700	+11.636%	4	4,028	-44.951%
2026-02-25	2.6600	2.7500	2.6500	2.7500	+18.026%	5	4,022	-38.545%
2026-02-24	2.4900	2.5100	2.3000	2.3300	+6.393%	64	4,022	-27.468%
2026-02-23	2.3700	2.3700	2.1900	2.1900	-4.783%	2	4,036	-22.831%
2026-02-20	2.7800	2.7800	2.3000	2.3000	-12.214%	7	4,037	-26.522%
2026-02-19	2.5500	2.7500	2.4800	2.6200	-2.963%	34	4,036	-35.496%
2026-02-18	2.4700	2.7000	2.4700	2.7000	+6.719%	4	4,031	-37.407%
2026-02-17	2.0000	2.6500	2.0000	2.5300	-11.538%	21	4,030	-33.202%
2026-02-13	2.7700	2.9400	2.7200	2.8600	+6.320%	97	4,056	-40.909%
2026-02-12	2.7900	2.8500	2.6600	2.6900	-11.221%	7	4,056	-37.175%
2026-02-11	3.2400	3.2900	3.0300	3.0300	-15.363%	10	4,058	-44.224%
2026-02-10	3.4900	3.5800	3.4900	3.5800	-0.279%	15	4,048	-52.793%
2026-02-09	3.4000	3.9000	3.3600	3.5900	+2.865%	75	4,056	-52.925%
2026-02-06	2.6900	3.5400	2.6900	3.4900	+46.639%	10	4,004	-51.576%
2026-02-05	3.0000	3.0000	2.3800	2.3800	-20.667%	25	4,006	-28.992%
2026-02-04	1.8800	3.4400	1.8800	3.0000	-20.844%	53	4,005	-43.667%
2026-02-03	3.6300	3.8000	3.3200	3.7900	+14.502%	186	3,980	-55.409%
2026-02-02	3.4700	3.4700	3.1500	3.3100	-5.429%	103	3,988	-48.943%
2026-01-30	4.3000	4.3000	3.5000	3.5000	-23.913%	298	3,895	-51.714%
2026-01-29	5.0400	5.0400	4.6000	4.6000	-13.208%	39	4,013	-63.261%
2026-01-28	5.2500	5.3000	5.2500	5.3000	+5.578%	2	4,013	-68.113%
2026-01-27	5.0000	5.0200	5.0000	5.0200	+0.400%	2	4,013	-66.335%
2026-01-26	5.3500	5.5700	5.0000	5.0000	-10.072%	9	4,013	-66.200%
2026-01-23	6.2000	6.2000	5.5600	5.5600	-10.611%	16	4,011	-69.604%
2026-01-22	6.0500	6.2200	5.9000	6.2200	+12.477%	3	4,011	-72.830%
2026-01-21	6.6200	6.6200	5.5300	5.5300	-18.557%	14	4,010	-69.439%
2026-01-20	6.5200	6.7900	6.2300	6.7900	-9.467%	29	4,018	-75.110%
2026-01-16	7.6000	7.7500	7.4500	7.5000	-11.557%	9	3,994	-77.467%
2026-01-15	8.9600	8.9600	8.4800	8.4800	+6.533%	5	3,994	-80.071%
2026-01-14	7.0500	7.9600	7.0500	7.9600	+4.737%	103	3,997	-78.769%
2026-01-13	8.0000	8.0000	7.5500	7.6000	-6.748%	303	3,895	-77.763%
2026-01-08	8.3500	8.3500	7.7900	8.1500	-14.570%	106	3,592	-79.264%
2026-01-07	8.8500	9.5400	8.8500	9.5400	+9.655%	6	3,486	-82.285%
2026-01-06	8.7000	8.7000	8.7000	8.7000	-3.333%	1	3,484	-80.575%
2026-01-05	8.4100	9.3000	8.4100	9.0000	+22.117%	323	3,190	-81.222%
2026-01-02	6.6400	7.4400	6.6400	7.3700	+10.000%	265	3,190	-77.069%
2025-12-31	6.3500	6.8500	6.3500	6.7000	+2.134%	8	2,929	-74.776%
2025-12-30	6.7500	6.7500	6.5600	6.5600	+1.391%	6	2,929	-74.238%
2025-12-29	6.4700	6.4700	6.4700	6.4700	+4.862%	2	2,933	-73.879%
2025-12-26	6.3800	6.3800	6.0900	6.1700	-13.099%	16	2,933	-72.609%
2025-12-24	7.4500	7.4500	7.1000	7.1000	-17.442%	7	2,940	-76.197%
2025-12-23	8.6000	8.6000	8.6000	8.6000	-12.245%	2	2,940	-80.349%
2025-12-22	7.7500	10.2800	7.7500	9.8000	+40.000%	33	2,938	-82.755%
2025-12-19	6.6000	7.0000	6.6000	7.0000	+15.702%	27	2,941	-75.857%
2025-12-18	6.1000	6.1000	6.0500	6.0500	+4.310%	4	2,916	-72.066%
2025-12-17	7.2300	7.2300	5.8000	5.8000	-0.855%	98	2,913	-70.862%
2025-12-16	6.0000	6.0000	5.8500	5.8500	+0.862%	20	2,868	-71.111%
2025-12-15	7.0600	7.0600	5.8000	5.8000	-17.143%	6	2,850	-70.862%
2025-12-12	7.0000	7.0000	7.0000	7.0000	-10.026%	3	2,848	-75.857%
2025-12-11	7.0500	7.7800	7.0000	7.7800	+4.430%	11	2,848	-78.278%
2025-12-10	7.6000	7.6000	7.3500	7.4500	-14.857%	13	2,848	-77.315%
2025-12-09	7.9700	8.7500	7.7000	8.7500	+12.903%	9	2,849	-80.686%
2025-12-08	7.8800	7.8800	7.7500	7.7500	+9.929%	410	2,849	-78.194%
2025-12-05	8.9000	8.9000	7.0500	7.0500	-11.875%	6	2,839	-76.028%
2025-12-04	8.0000	8.0000	8.0000	8.0000	+41.343%	2	2,833	-78.875%
2025-12-03	5.1000	6.0400	5.1000	5.6600	+21.720%	10	2,833	-70.141%
2025-12-02	5.2000	5.2000	4.6500	4.6500	-13.084%	13	2,833	-63.656%
2025-11-28	5.4500	5.4500	5.3500	5.3500	0.000%	3	2,823	-68.411%
2025-11-26	5.7700	5.7700	5.3500	5.3500	-0.926%	4	2,821	-68.411%
2025-11-25	11.1500	11.1500	5.4000	5.4000	-9.244%	15	2,821	-68.704%
2025-11-24	5.1800	5.9500	5.1800	5.9500	+22.428%	7	2,815	-71.597%
2025-11-21	4.5500	4.8600	4.3100	4.8600	-30.571%	44	2,815	-65.226%
2025-11-20	7.0200	7.0200	7.0000	7.0000	+6.545%	3	2,781	-75.857%
2025-11-19	6.5700	6.5700	6.5700	6.5700	+2.978%	1	2,780	-74.277%
2025-11-18	6.0000	6.6000	6.0000	6.3800	+4.419%	26	2,780	-73.511%
2025-11-17	6.5000	6.5000	6.1100	6.1100	-10.542%	6	2,772	-72.340%
2025-11-13	7.6800	7.6800	6.8300	6.8300	-22.386%	18	2,772	-75.256%
2025-11-12	9.0000	9.0000	8.8000	8.8000	-12.263%	21	2,761	-80.795%
2025-11-11	10.0300	10.0300	10.0300	10.0300	-1.377%	2	2,750	-83.151%
2025-11-10	11.0000	11.6700	10.1700	10.1700	-4.953%	33	2,750	-83.382%
2025-11-07	9.6200	10.7000	9.3000	10.7000	-1.654%	23	2,763	-84.206%
2025-11-06	11.0000	11.7500	10.8800	10.8800	-12.258%	19	2,763	-84.467%
2025-11-05	11.1000	12.4000	11.1000	12.4000	+6.346%	6	2,760	-86.371%
2025-11-04	12.1000	13.1900	11.6600	11.6600	-17.887%	24	2,760	-85.506%
2025-11-03	13.8300	14.5000	13.0900	14.2000	-14.561%	706	2,160	-88.099%
2025-10-31	15.5000	16.6200	15.4000	16.6200	+7.712%	101	2,160	-89.832%
2025-10-30	13.9100	15.9200	13.9100	15.4300	+2.730%	20	2,160	-89.047%
2025-10-29	14.2500	15.0200	14.2500	15.0200	+1.555%	68	2,156	-88.748%
2025-10-28	15.7500	16.0500	14.4000	14.7900	-8.421%	30	2,162	-88.573%
2025-10-27	14.7200	16.9100	14.7200	16.1500	+15.357%	48	2,156	-89.536%
2025-10-24	15.3500	15.6200	13.8500	14.0000	+4.089%	36	2,156	-87.929%
2025-10-23	13.3500	13.8600	12.4000	13.4500	+37.105%	92	2,154	-87.435%
2025-10-22	10.4500	10.4500	9.8100	9.8100	-27.868%	5	2,166	-82.773%
2025-10-21	12.9300	13.7500	12.1500	13.6000	-2.857%	19	2,165	-87.574%
2025-10-20	16.8200	17.3000	14.0000	14.0000	-17.985%	15	2,166	-87.929%
2025-10-17	17.4700	17.4700	15.3000	17.0700	-7.829%	45	2,168	-90.100%
2025-10-16	21.9000	21.9000	18.3000	18.5200	-12.642%	29	2,174	-90.875%
2025-10-15	21.3000	22.9000	19.6200	21.2000	+1.630%	189	2,165	-92.028%
2025-10-14	17.0000	21.9500	17.0000	20.8600	+16.667%	80	2,087	-91.898%
2025-10-13	14.8000	18.5200	14.4500	17.8800	+29.097%	78	2,086	-90.548%
2025-10-10	13.9500	13.9500	13.8500	13.8500	+3.979%	2	2,076	-87.798%
2025-10-09	13.5000	13.5000	13.3200	13.3200	+2.462%	35	2,076	-87.312%
2025-10-08	14.9000	15.1500	13.0000	13.0000	-4.412%	29	2,070	-87.000%
2025-10-07	14.0600	14.7200	12.7800	13.6000	+11.475%	32	2,073	-87.574%
2025-10-06	9.9500	13.7000	9.9500	12.2000	0.000%	2,060	2,060	-86.148%

.dark-mode .BF6lY7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BF6lY7{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C45QBTS Jan 15 2027 45.00 Call (QBTS270115C00045000)option OPRA

QBTS20270115C45
QBTS Jan 15 2027 45.00 Call (QBTS270115C00045000)
option OPRA