Dark

QBTS20270115C47
QBTS Jan 15 2027 47.00 Call (QBTS270115C00047000)
option OPRA

EOD

Aug 5, 2026

1.43+24.348%(+0.28)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.4100	1.4300	1.4100	1.4300	+24.348%	6	468	0.000%
2026-08-03	1.1500	1.1500	1.1500	1.1500	+32.184%	1	472	+24.348%
2026-07-31	0.8600	0.8700	0.8600	0.8700	+16.000%	2	472	+64.368%
2026-07-28	0.7500	0.7500	0.7500	0.7500	-3.846%	1	473	+90.667%
2026-07-22	0.7800	0.7800	0.7800	0.7800	+5.405%	1	474	+83.333%
2026-07-21	0.7400	0.7400	0.7400	0.7400	+37.037%	6	475	+93.243%
2026-07-17	0.5400	0.5400	0.5400	0.5400	-33.333%	1	481	+164.815%
2026-07-16	0.8300	0.8300	0.8100	0.8100	-32.500%	2	481	+76.543%
2026-07-14	1.2000	1.2000	1.2000	1.2000	-55.882%	2	482	+19.167%
2026-06-30	2.7400	2.7500	2.7200	2.7200	+13.333%	8	480	-47.426%
2026-06-25	2.4000	2.4000	2.4000	2.4000	-26.154%	1	478	-40.417%
2026-06-23	3.5500	3.5500	3.2500	3.2500	-6.877%	9	478	-56.000%
2026-06-22	3.4900	3.4900	3.4900	3.4900	+25.993%	2	478	-59.026%
2026-06-18	2.7700	2.7700	2.7700	2.7700	-28.052%	16	520	-48.375%
2026-06-15	3.8500	3.8500	3.8500	3.8500	+33.681%	25	520	-62.857%
2026-06-11	2.8800	2.8800	2.8800	2.8800	-4.000%	1	520	-50.347%
2026-06-10	3.0000	3.0000	3.0000	3.0000	-25.000%	1	519	-52.333%
2026-06-08	4.0000	4.0000	4.0000	4.0000	+9.589%	2	518	-64.250%
2026-06-05	4.6000	4.6000	3.3000	3.6500	-27.723%	45	518	-60.822%
2026-06-03	5.3500	5.3500	4.6500	5.0500	-12.174%	8	527	-71.683%
2026-06-02	6.6900	6.6900	5.7500	5.7500	-10.156%	40	535	-75.130%
2026-06-01	6.0500	6.4000	6.0500	6.4000	+14.490%	2	520	-77.656%
2026-05-29	5.6500	5.7000	5.5500	5.5900	-9.839%	40	520	-74.419%
2026-05-28	5.7000	6.2000	5.7000	6.2000	+24.000%	44	525	-76.935%
2026-05-27	4.5000	5.1500	4.5000	5.0000	+8.696%	16	556	-71.400%
2026-05-26	5.6400	5.6400	4.6000	4.6000	-32.353%	14	558	-68.913%
2026-05-22	4.6500	6.8000	4.6500	6.8000	+70.000%	7	552	-78.971%
2026-05-21	3.7200	4.0000	3.6500	4.0000	+166.667%	16	548	-64.250%
2026-05-19	1.5000	1.5000	1.5000	1.5000	-5.660%	1	548	-4.667%
2026-05-18	1.7700	1.7700	1.5200	1.5900	-36.145%	22	545	-10.063%
2026-05-14	2.4900	2.4900	2.4900	2.4900	-0.400%	3	545	-42.570%
2026-05-12	2.4000	2.7900	2.4000	2.5000	-28.367%	30	545	-42.800%
2026-05-11	3.3500	3.4900	3.3500	3.4900	+40.726%	2	545	-59.026%
2026-05-08	2.5100	2.5100	2.4800	2.4800	-8.148%	2	539	-42.339%
2026-05-07	2.7000	2.7000	2.7000	2.7000	-6.250%	1	540	-47.037%
2026-05-06	2.6300	2.8800	2.6300	2.8800	+19.008%	51	540	-50.347%
2026-05-04	2.4300	2.4300	2.4200	2.4200	+30.108%	4	591	-40.909%
2026-04-30	1.8500	1.8600	1.8500	1.8600	+24.000%	2	587	-23.118%
2026-04-27	1.5000	1.5000	1.5000	1.5000	-13.295%	30	585	-4.667%
2026-04-23	1.8800	1.8800	1.7300	1.7300	-20.642%	27	615	-17.341%
2026-04-20	2.1800	2.1800	2.1800	2.1800	-11.382%	33	616	-34.404%
2026-04-17	2.7300	2.7300	2.4600	2.4600	-12.143%	3	617	-41.870%
2026-04-16	2.4000	2.8000	2.3800	2.8000	+33.971%	12	620	-48.929%
2026-04-15	1.3600	2.1800	1.3600	2.0900	+99.048%	252	617	-31.579%
2026-04-14	1.0500	1.0500	1.0500	1.0500	+69.355%	1	400	+36.190%
2026-04-13	0.6200	0.6200	0.6200	0.6200	-4.615%	1	400	+130.645%
2026-04-10	0.6500	0.6500	0.6500	0.6500	+8.333%	2	400	+120.000%
2026-04-09	0.6000	0.6000	0.6000	0.6000	-23.077%	1	401	+138.333%
2026-03-31	0.5900	0.7800	0.5900	0.7800	+14.706%	2	400	+83.333%
2026-03-27	0.6800	0.6800	0.6800	0.6800	-42.373%	3	401	+110.294%
2026-03-23	1.1800	1.1800	1.1800	1.1800	-4.065%	1	401	+21.186%
2026-03-19	1.2300	1.2300	1.2300	1.2300	-18.000%	2	401	+16.260%
2026-03-18	1.4400	1.5000	1.3300	1.5000	-3.846%	8	401	-4.667%
2026-03-17	1.5600	1.5600	1.5600	1.5600	-0.637%	20	395	-8.333%
2026-03-16	1.5700	1.5700	1.5700	1.5700	-24.519%	20	383	-8.917%
2026-03-11	2.0800	2.0800	2.0800	2.0800	-0.952%	1	363	-31.250%
2026-03-10	2.1000	2.1000	2.1000	2.1000	+5.000%	1	364	-31.905%
2026-03-05	2.0000	2.0000	2.0000	2.0000	+1.010%	4	365	-28.500%
2026-03-04	2.6200	2.6200	1.9800	1.9800	-13.913%	22	362	-27.778%
2026-03-03	2.3000	2.3000	2.3000	2.3000	-2.542%	1	342	-37.826%
2026-03-02	2.3600	2.3600	2.3600	2.3600	+8.257%	1	342	-39.407%
2026-02-27	2.1800	2.1800	2.1800	2.1800	+4.306%	1	342	-34.404%
2026-02-23	2.0900	2.0900	2.0900	2.0900	-16.400%	1	342	-31.579%
2026-02-17	2.6000	2.6000	2.5000	2.5000	-9.091%	20	342	-42.800%
2026-02-13	2.6700	2.7500	2.6700	2.7500	+6.589%	11	322	-48.000%
2026-02-12	2.5000	2.5800	2.4000	2.5800	-4.797%	24	322	-44.574%
2026-02-11	2.7100	2.7100	2.7100	2.7100	-15.313%	1	320	-47.232%
2026-02-04	3.2000	3.2000	3.2000	3.2000	-4.478%	1	321	-55.313%
2026-02-03	3.4800	3.4800	3.3500	3.3500	+3.077%	31	321	-57.313%
2026-02-02	3.1500	3.2500	3.1500	3.2500	-1.515%	2	291	-56.000%
2026-01-30	3.3000	3.3000	3.3000	3.3000	-17.500%	1	290	-56.667%
2026-01-29	3.9500	4.0000	3.9500	4.0000	-31.624%	2	289	-64.250%
2026-01-22	5.8500	5.8500	5.8500	5.8500	-11.229%	20	290	-75.556%
2026-01-20	6.5900	6.5900	6.5900	6.5900	-15.296%	1	310	-78.300%
2026-01-16	7.4500	7.8000	7.4500	7.7800	+3.733%	45	297	-81.620%
2026-01-15	7.5000	7.5000	7.5000	7.5000	-3.226%	1	297	-80.933%
2026-01-08	7.7200	7.7500	7.7200	7.7500	-7.186%	3	298	-81.548%
2026-01-07	8.3500	8.3500	8.3500	8.3500	-4.023%	1	299	-82.874%
2026-01-05	8.7000	8.7000	8.7000	8.7000	+33.641%	1	300	-83.563%
2025-12-31	6.5100	6.5100	6.5100	6.5100	+0.154%	2	300	-78.034%
2025-12-30	6.5000	6.5000	6.5000	6.5000	+6.908%	2	300	-78.000%
2025-12-29	5.9600	6.0800	5.9600	6.0800	+4.647%	3	302	-76.480%
2025-12-26	5.8100	5.8100	5.8100	5.8100	-17.472%	3	304	-75.387%
2025-12-24	7.4000	7.4000	7.0400	7.0400	-24.786%	5	299	-79.688%
2025-12-22	8.1400	9.3600	8.1400	9.3600	+53.443%	6	299	-84.722%
2025-12-18	6.1000	6.1000	6.1000	6.1000	-16.438%	5	299	-76.557%
2025-12-17	6.5100	7.3000	6.5100	7.3000	-5.928%	3	299	-80.411%
2025-12-09	7.8400	7.8400	7.6500	7.7600	+5.292%	64	300	-81.572%
2025-12-08	7.1900	7.3900	7.1900	7.3700	-1.602%	25	359	-80.597%
2025-12-04	7.3900	7.7600	7.2700	7.4900	+24.833%	4	359	-80.908%
2025-12-03	5.2400	6.4000	5.2400	6.0000	+20.000%	5	360	-76.167%
2025-12-02	5.0000	5.0000	5.0000	5.0000	-0.794%	1	358	-71.400%
2025-12-01	4.7900	5.0400	4.7900	5.0400	-2.515%	3	358	-71.627%
2025-11-28	5.2500	5.2500	5.1200	5.1700	-9.139%	3	357	-72.340%
2025-11-26	5.6900	5.6900	5.6900	5.6900	+6.355%	1	356	-74.868%
2025-11-24	5.0000	5.3500	5.0000	5.3500	+16.812%	4	356	-73.271%
2025-11-21	4.3000	4.5800	4.3000	4.5800	-8.400%	3	360	-68.777%
2025-11-20	6.7700	6.7700	5.0000	5.0000	-22.481%	32	359	-71.400%
2025-11-19	6.3700	6.4500	6.3700	6.4500	+4.369%	3	359	-77.829%
2025-11-18	6.0000	6.1800	6.0000	6.1800	-1.905%	8	359	-76.861%
2025-11-17	6.0000	6.4500	6.0000	6.3000	-1.869%	3	351	-77.302%
2025-11-14	6.4200	6.4200	6.4200	6.4200	-3.459%	1	350	-77.726%
2025-11-13	6.6500	6.6500	6.6500	6.6500	-17.391%	1	350	-78.496%
2025-11-12	8.4500	8.4500	8.0500	8.0500	-27.803%	2	350	-82.236%
2025-11-10	11.8000	11.8000	11.1500	11.1500	+4.695%	2	350	-87.175%
2025-11-06	10.6500	10.6500	10.6500	10.6500	-6.167%	2	350	-86.573%
2025-11-05	11.3500	11.3500	11.3500	11.3500	-14.981%	1	352	-87.401%
2025-11-03	12.9000	13.3500	12.9000	13.3500	-7.292%	2	349	-89.288%
2025-10-30	14.4000	14.4000	14.4000	14.4000	+0.348%	7	349	-90.069%
2025-10-29	14.3500	14.3500	14.3500	14.3500	+1.773%	1	342	-90.035%
2025-10-28	15.4500	16.0000	14.0500	14.1000	-10.077%	286	343	-89.858%
2025-10-27	15.7800	15.8500	15.6500	15.6800	+14.956%	14	92	-90.880%
2025-10-24	14.1000	14.1000	13.6400	13.6400	+1.943%	2	92	-89.516%
2025-10-23	13.3500	13.3800	13.3500	13.3800	+50.846%	4	93	-89.312%
2025-10-22	10.8800	10.8800	8.8700	8.8700	-28.352%	23	93	-83.878%
2025-10-21	12.5000	12.5000	12.0000	12.3800	-6.847%	6	94	-88.449%
2025-10-20	13.4000	13.4000	13.2900	13.2900	-17.862%	19	93	-89.240%
2025-10-17	15.4000	16.2000	14.9500	16.1800	-8.588%	13	111	-91.162%
2025-10-16	20.8400	20.8400	17.6500	17.7000	-9.463%	23	110	-91.921%
2025-10-15	21.0000	21.2200	19.1500	19.5500	-5.647%	10	113	-92.685%
2025-10-14	17.0000	20.7500	16.8000	20.7200	+18.739%	66	107	-93.098%
2025-10-13	14.5000	17.5900	14.5000	17.4500	+29.259%	9	54	-91.805%
2025-10-10	13.5000	13.5000	13.5000	13.5000	+4.086%	2	58	-89.407%
2025-10-09	13.5000	13.5000	12.9700	12.9700	-1.742%	6	56	-88.975%
2025-10-08	13.5700	13.6900	12.9500	13.2000	+1.538%	13	52	-89.167%
2025-10-07	13.0000	14.0000	12.1800	13.0000	+5.519%	93	48	-89.000%
2025-10-06	11.1500	13.5000	10.6200	12.3200	0.000%	177	113	-88.393%

.dark-mode .VDC8tT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VDC8tT{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C47QBTS Jan 15 2027 47.00 Call (QBTS270115C00047000)option OPRA

QBTS20270115C47
QBTS Jan 15 2027 47.00 Call (QBTS270115C00047000)
option OPRA