Dark

QBTS20270115C50
QBTS Jan 15 2027 50.00 Call (QBTS270115C00050000)
option OPRA

EOD

Aug 5, 2026

1.27-3.788%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2500	1.2700	1.2500	1.2700	-3.788%	3	2,543	0.000%
2026-08-04	1.2300	1.4000	1.2100	1.3200	+32.000%	17	2,545	-3.788%
2026-08-03	0.8900	1.0900	0.8900	1.0000	+31.579%	8	2,548	+27.000%
2026-07-31	0.7300	0.7600	0.7300	0.7600	+11.765%	5	2,550	+67.105%
2026-07-30	0.6200	0.6800	0.6200	0.6800	+19.298%	33	2,550	+86.765%
2026-07-29	0.5600	0.6600	0.5600	0.5700	-17.391%	48	2,571	+122.807%
2026-07-28	0.7000	0.7000	0.6900	0.6900	-27.368%	3	2,576	+84.058%
2026-07-27	0.9000	0.9500	0.9000	0.9500	+63.793%	2	2,578	+33.684%
2026-07-24	0.6400	0.6900	0.5800	0.5800	-9.375%	4	2,576	+118.966%
2026-07-22	0.6900	0.7500	0.6400	0.6400	-9.859%	27	2,577	+98.438%
2026-07-21	0.6300	0.7100	0.6300	0.7100	0.000%	2	2,577	+78.873%
2026-07-17	0.6000	0.7100	0.5900	0.7100	+1.429%	24	2,576	+78.873%
2026-07-16	0.7600	0.7900	0.6700	0.7000	-22.222%	316	2,574	+81.429%
2026-07-15	0.9000	0.9000	0.8700	0.9000	-9.091%	8	2,585	+41.111%
2026-07-14	1.0500	1.0500	0.9900	0.9900	-1.000%	2	2,584	+28.283%
2026-07-13	1.0000	1.0200	0.9200	1.0000	-15.966%	96	2,585	+27.000%
2026-07-10	1.3300	1.3300	1.1900	1.1900	-20.667%	7	2,606	+6.723%
2026-07-09	1.5000	1.5000	1.5000	1.5000	+3.448%	2	2,607	-15.333%
2026-07-08	1.7000	1.7000	1.4500	1.4500	-12.121%	6	2,609	-12.414%
2026-07-07	1.7000	1.7000	1.6500	1.6500	-15.385%	6	2,612	-23.030%
2026-07-06	2.0000	2.3000	1.9500	1.9500	+21.118%	204	2,617	-34.872%
2026-07-02	2.1000	2.1000	1.6100	1.6100	-27.477%	25	2,627	-21.118%
2026-07-01	2.2000	2.2200	2.2000	2.2200	-12.941%	2	2,627	-42.793%
2026-06-30	2.4700	2.5500	2.4700	2.5500	+18.056%	7	2,627	-50.196%
2026-06-29	2.1600	2.1600	2.1600	2.1600	+1.408%	1	2,625	-41.204%
2026-06-26	1.8800	2.1700	1.8800	2.1300	+4.412%	4	2,625	-40.376%
2026-06-25	2.4300	2.4300	2.0400	2.0400	-8.929%	3	2,623	-37.745%
2026-06-24	2.7200	2.7200	2.2400	2.2400	-31.077%	13	2,622	-43.304%
2026-06-23	3.5000	3.5500	3.2500	3.2500	+3.175%	71	2,615	-60.923%
2026-06-22	2.7900	3.1500	2.5900	3.1500	+8.247%	26	2,614	-59.683%
2026-06-18	2.4300	2.9100	2.2400	2.9100	+14.118%	105	2,555	-56.357%
2026-06-17	2.5500	2.5500	2.5500	2.5500	-1.923%	2	2,555	-50.196%
2026-06-16	2.9800	3.0200	2.6000	2.6000	-25.714%	11	2,555	-51.154%
2026-06-15	3.2700	3.5000	3.2600	3.5000	+35.135%	11	2,552	-63.714%
2026-06-12	2.8000	2.8000	2.4600	2.5900	-9.123%	35	2,552	-50.965%
2026-06-11	2.6500	3.0000	2.6500	2.8500	-1.724%	35	2,552	-55.439%
2026-06-10	3.2500	3.2500	2.9000	2.9000	+2.113%	31	2,552	-56.207%
2026-06-09	3.5900	3.5900	2.4800	2.8400	-28.822%	44	2,530	-55.282%
2026-06-08	3.8000	4.0000	3.5800	3.9900	+30.820%	8	2,539	-68.170%
2026-06-05	3.6000	3.6000	3.0000	3.0500	-36.590%	62	2,535	-58.361%
2026-06-04	4.0000	5.0000	4.0000	4.8100	+4.565%	66	2,533	-73.597%
2026-06-03	4.9500	5.1500	4.5000	4.6000	-17.857%	42	2,579	-72.391%
2026-06-02	6.4500	6.5200	5.2000	5.6000	-8.197%	130	2,575	-77.321%
2026-06-01	4.7000	6.3100	4.7000	6.1000	+12.339%	49	2,558	-79.180%
2026-05-29	5.6000	5.6000	5.0000	5.4300	-2.162%	29	2,538	-76.611%
2026-05-28	5.4200	5.9000	5.2300	5.5500	+23.333%	204	2,534	-77.117%
2026-05-27	4.1500	4.5000	4.1200	4.5000	-5.263%	75	2,518	-71.778%
2026-05-26	4.2600	4.8500	4.0500	4.7500	-6.863%	37	2,468	-73.263%
2026-05-22	4.6100	6.7300	4.6000	5.1000	+46.552%	548	2,457	-75.098%
2026-05-21	2.3400	3.6500	2.3400	3.4800	+117.500%	314	2,579	-63.506%
2026-05-20	1.5200	1.6000	1.5200	1.6000	-0.621%	4	2,579	-20.625%
2026-05-19	1.3700	1.6100	1.3300	1.6100	+11.034%	65	2,545	-21.118%
2026-05-18	1.6300	1.8300	1.3700	1.4500	-21.622%	135	2,545	-12.414%
2026-05-15	1.9400	2.0100	1.8500	1.8500	-21.277%	113	2,545	-31.351%
2026-05-14	1.9900	2.4300	1.9900	2.3500	+11.905%	13	2,554	-45.957%
2026-05-13	2.2000	2.2000	1.9500	2.1000	-6.667%	53	2,550	-39.524%
2026-05-12	2.2700	2.8000	2.0600	2.2500	-25.000%	48	2,550	-43.556%
2026-05-11	2.6000	3.1000	2.6000	3.0000	+30.435%	390	2,550	-57.667%
2026-05-08	2.0500	2.5000	2.0500	2.3000	0.000%	23	2,472	-44.783%
2026-05-07	2.6700	2.7300	2.2800	2.3000	-18.440%	39	2,473	-44.783%
2026-05-06	2.2000	2.8500	2.2000	2.8200	+31.163%	214	2,480	-54.965%
2026-05-05	1.9000	2.1500	1.9000	2.1500	+6.436%	22	2,440	-40.930%
2026-05-04	1.9500	2.2600	1.9500	2.0200	+4.663%	21	2,443	-37.129%
2026-05-01	1.7500	1.9300	1.7500	1.9300	0.000%	187	2,389	-34.197%
2026-04-30	1.9600	1.9600	1.9300	1.9300	+42.963%	4	2,389	-34.197%
2026-04-29	1.4000	1.4000	1.3500	1.3500	0.000%	2	2,387	-5.926%
2026-04-28	1.3500	1.3500	1.3500	1.3500	-13.462%	1	2,387	-5.926%
2026-04-27	1.4800	1.5600	1.4800	1.5600	+5.405%	15	2,387	-18.590%
2026-04-24	1.5000	1.5300	1.3600	1.4800	-6.329%	95	2,384	-14.189%
2026-04-23	1.6500	1.6500	1.5700	1.5800	-26.512%	214	2,325	-19.620%
2026-04-22	1.8700	2.1900	1.8700	2.1500	+10.256%	20	2,154	-40.930%
2026-04-21	1.9500	1.9500	1.9500	1.9500	-15.584%	16	2,142	-34.872%
2026-04-20	2.0000	2.3100	2.0000	2.3100	+4.525%	3	2,143	-45.022%
2026-04-17	2.1800	2.2100	1.9200	2.2100	-11.600%	49	2,141	-42.534%
2026-04-16	2.1600	2.5000	1.9800	2.5000	+28.866%	45	2,143	-49.200%
2026-04-15	1.5600	2.0200	1.5600	1.9400	+97.959%	168	2,139	-34.536%
2026-04-14	1.0000	1.0000	0.8800	0.9800	+42.029%	111	2,089	+29.592%
2026-04-13	0.6900	0.6900	0.6900	0.6900	+6.154%	1	2,070	+84.058%
2026-04-10	0.6000	0.6500	0.6000	0.6500	+10.169%	2	2,072	+95.385%
2026-04-09	0.6500	0.6500	0.5600	0.5900	+1.724%	23	2,074	+115.254%
2026-04-08	0.6500	0.7000	0.5700	0.5800	+11.538%	7	2,074	+118.966%
2026-04-07	0.8800	0.8800	0.5200	0.5200	-16.129%	3	2,072	+144.231%
2026-04-02	0.6100	0.6200	0.6100	0.6200	-10.145%	5	2,076	+104.839%
2026-04-01	0.6900	0.6900	0.6900	0.6900	+11.290%	1	2,076	+84.058%
2026-03-30	0.6200	0.6200	0.6200	0.6200	-7.463%	2	2,077	+104.839%
2026-03-27	0.7000	0.9200	0.6600	0.6700	-6.944%	12	2,078	+89.552%
2026-03-26	0.9000	0.9000	0.7200	0.7200	-26.531%	48	2,075	+76.389%
2026-03-25	1.0300	1.0300	0.9800	0.9800	-2.000%	3	2,090	+29.592%
2026-03-23	1.0200	1.0400	1.0000	1.0000	-19.355%	7	2,090	+27.000%
2026-03-20	1.0000	1.2400	1.0000	1.2400	+14.815%	3	2,083	+2.419%
2026-03-19	1.0300	1.1300	1.0200	1.0800	-13.600%	41	2,085	+17.593%
2026-03-18	1.3200	1.3200	1.2500	1.2500	-13.793%	2	2,067	+1.600%
2026-03-17	1.4500	1.4500	1.4500	1.4500	+1.399%	2	2,067	-12.414%
2026-03-16	1.6000	1.6000	1.3500	1.4300	-7.143%	9	2,068	-11.189%
2026-03-13	1.7100	1.7500	1.5000	1.5400	-3.750%	35	2,062	-17.532%
2026-03-12	1.9200	1.9200	1.6000	1.6000	-13.514%	28	2,084	-20.625%
2026-03-10	2.1000	2.2000	1.8500	1.8500	0.000%	13	2,080	-31.351%
2026-03-09	1.7000	1.8500	1.7000	1.8500	-7.500%	3	2,087	-31.351%
2026-03-06	1.9600	2.0100	1.9400	2.0000	+16.959%	35	2,087	-36.500%
2026-03-05	1.8000	1.8400	1.6500	1.7100	-10.471%	50	2,092	-25.731%
2026-03-04	2.2500	2.2500	1.7500	1.9100	+4.372%	16	2,092	-33.508%
2026-03-03	2.2400	2.4000	1.8300	1.8300	-9.406%	27	2,093	-30.601%
2026-03-02	1.9100	2.0200	1.9100	2.0200	+7.447%	83	2,096	-37.129%
2026-02-27	2.1100	2.1900	1.6000	1.8800	-23.265%	5	2,015	-32.447%
2026-02-26	2.8800	2.8800	2.4500	2.4500	+5.603%	51	2,018	-48.163%
2026-02-25	2.2200	2.3700	2.1900	2.3200	+9.434%	117	1,862	-45.259%
2026-02-24	1.8400	2.3300	1.8400	2.1200	+7.614%	129	1,862	-40.094%
2026-02-23	2.0200	2.0200	1.9700	1.9700	-23.346%	32	1,757	-35.533%
2026-02-20	2.3000	2.5800	2.2700	2.5700	+14.732%	71	1,729	-50.584%
2026-02-19	2.0800	2.2400	2.0800	2.2400	+3.226%	6	1,798	-43.304%
2026-02-18	2.1700	2.1700	2.1700	2.1700	-4.825%	1	1,800	-41.475%
2026-02-17	2.5000	2.5000	2.0000	2.2800	-8.800%	27	1,801	-44.298%
2026-02-13	2.3100	2.6900	2.3100	2.5000	+5.042%	23	1,798	-49.200%
2026-02-12	2.7000	2.7000	2.2300	2.3800	+5.778%	7	1,798	-46.639%
2026-02-11	2.8000	2.8400	2.2500	2.2500	-27.419%	68	1,800	-43.556%
2026-02-10	3.0100	3.1000	3.0000	3.1000	-1.587%	8	1,796	-59.032%
2026-02-09	2.9300	3.4000	2.5800	3.1500	+5.705%	103	1,802	-59.683%
2026-02-06	2.6100	3.0000	2.6100	2.9800	+60.215%	8	1,763	-57.383%
2026-02-05	2.6400	2.6400	1.8600	1.8600	-32.852%	74	1,758	-31.720%
2026-02-04	2.9600	3.1100	2.5300	2.7700	-17.804%	217	1,763	-54.152%
2026-02-03	3.1000	3.4300	2.9000	3.3700	+13.851%	51	1,620	-62.315%
2026-02-02	3.2000	3.5000	2.7800	2.9600	-6.032%	65	1,594	-57.095%
2026-01-30	3.8100	3.8100	3.1500	3.1500	-16.000%	105	1,547	-59.683%
2026-01-29	3.7600	3.9200	3.7000	3.7500	-21.875%	21	1,494	-66.133%
2026-01-28	4.9400	4.9400	4.8000	4.8000	+10.345%	21	1,493	-73.542%
2026-01-27	4.5000	4.5700	4.3500	4.3500	+1.163%	71	1,488	-70.805%
2026-01-26	5.2000	5.2000	4.3000	4.3000	-19.325%	23	1,455	-70.465%
2026-01-23	5.4500	5.4600	5.0000	5.3300	-11.167%	35	1,440	-76.173%
2026-01-22	5.6500	6.0000	5.3500	6.0000	+20.000%	32	1,415	-78.833%
2026-01-21	5.9600	5.9600	5.0000	5.0000	-20.382%	41	1,390	-74.600%
2026-01-20	6.3500	6.3500	5.7000	6.2800	-12.168%	18	1,362	-79.777%
2026-01-16	7.0000	7.2500	6.9500	7.1500	+2.143%	16	1,357	-82.238%
2026-01-15	7.7800	7.7800	7.0000	7.0000	-4.762%	5	1,357	-81.857%
2026-01-14	6.5000	7.3500	6.5000	7.3500	+5.755%	19	1,353	-82.721%
2026-01-13	6.5000	7.0000	6.5000	6.9500	+3.577%	77	1,336	-81.727%
2026-01-12	6.4200	6.7300	5.5000	6.7100	-1.324%	55	1,322	-81.073%
2026-01-09	7.4000	7.6000	6.8000	6.8000	-8.108%	23	1,325	-81.324%
2026-01-08	7.6500	7.6500	7.4000	7.4000	-3.646%	338	1,323	-82.838%
2026-01-07	7.8500	7.8500	7.6800	7.6800	-4.000%	4	1,411	-83.464%
2026-01-06	8.0000	8.0000	8.0000	8.0000	-4.077%	30	1,409	-84.125%
2026-01-05	8.1900	8.3400	7.9900	8.3400	+28.308%	32	1,381	-84.772%
2026-01-02	5.7500	6.5000	5.7000	6.5000	+4.839%	25	1,368	-80.462%
2025-12-31	6.2000	6.2000	6.2000	6.2000	+0.977%	2	1,348	-79.516%
2025-12-30	5.9600	6.5500	5.9600	6.1400	+7.719%	14	1,348	-79.316%
2025-12-29	5.8300	6.0000	5.5300	5.7000	+3.636%	37	1,341	-77.719%
2025-12-26	6.4500	6.4500	5.3500	5.5000	-17.293%	145	1,342	-76.909%
2025-12-24	6.4100	6.6500	6.4100	6.6500	-11.921%	12	1,278	-80.902%
2025-12-23	8.5000	8.5000	7.5500	7.5500	-18.113%	15	1,278	-83.179%
2025-12-22	8.4500	9.4000	7.5600	9.2200	+49.919%	77	1,273	-86.226%
2025-12-19	6.0500	6.3500	5.9000	6.1500	+9.821%	422	1,228	-79.350%
2025-12-18	5.5000	5.7500	5.5000	5.6000	-2.609%	98	848	-77.321%
2025-12-16	5.8000	5.8000	5.7500	5.7500	+9.524%	203	758	-77.913%
2025-12-15	5.2000	5.2500	5.2000	5.2500	-30.000%	2	675	-75.810%
2025-12-11	6.5100	7.5000	6.5100	7.5000	+2.740%	3	674	-83.067%
2025-12-10	7.1400	7.3000	6.7500	7.3000	-0.950%	36	673	-82.603%
2025-12-09	7.1000	7.3700	7.1000	7.3700	+2.789%	15	698	-82.768%
2025-12-08	7.6300	7.6300	6.9600	7.1700	+0.986%	218	701	-82.287%
2025-12-05	7.6600	7.6600	6.4000	7.1000	-1.114%	48	706	-82.113%
2025-12-04	5.8400	7.4000	5.8400	7.1800	+40.784%	4	664	-82.312%
2025-12-03	4.7000	6.2500	4.7000	5.1000	+0.990%	24	662	-75.098%
2025-12-02	4.8300	5.0500	4.8300	5.0500	+12.222%	6	665	-74.851%
2025-12-01	4.5300	4.6500	4.5000	4.5000	-11.765%	5	662	-71.778%
2025-11-28	5.0900	5.1200	5.0900	5.1000	+9.677%	22	662	-75.098%
2025-11-26	5.3500	5.3500	4.6500	4.6500	-56.091%	52	678	-72.688%
2025-11-25	10.5900	10.5900	10.5900	10.5900	+105.631%	1	678	-88.008%
2025-11-24	5.1300	5.3500	4.9600	5.1500	+19.767%	73	678	-75.340%
2025-11-21	4.6000	4.6000	4.0000	4.3000	-6.114%	28	696	-70.465%
2025-11-20	6.4600	6.4600	4.5800	4.5800	-24.918%	44	691	-72.271%
2025-11-19	5.9200	6.1000	5.9200	6.1000	+1.667%	4	668	-79.180%
2025-11-18	5.8300	6.1000	5.6500	6.0000	+9.091%	37	669	-78.833%
2025-11-17	5.8400	6.1000	5.5000	5.5000	-20.290%	24	650	-76.909%
2025-11-14	5.7500	6.9000	5.7500	6.9000	+3.916%	214	644	-81.594%
2025-11-13	6.4000	6.7500	6.2000	6.6400	-14.323%	34	481	-80.873%
2025-11-12	8.3500	8.3500	7.7500	7.7500	-24.020%	27	502	-83.613%
2025-11-11	9.3500	10.2000	9.3500	10.2000	+3.870%	11	482	-87.549%
2025-11-10	10.7500	11.0000	9.5000	9.8200	+7.912%	13	482	-87.067%
2025-11-07	8.8800	10.0000	8.2000	9.1000	-7.614%	12	474	-86.044%
2025-11-06	10.1500	10.1800	9.7700	9.8500	-15.812%	18	469	-87.107%
2025-11-05	10.7500	11.7000	10.5000	11.7000	-2.092%	6	467	-89.145%
2025-11-04	12.1000	12.9000	11.9500	11.9500	-4.400%	61	465	-89.372%
2025-11-03	14.1000	14.1000	12.5000	12.5000	-20.483%	7	466	-89.840%
2025-10-31	14.8000	15.7200	14.0000	15.7200	+4.800%	60	466	-91.921%
2025-10-30	13.6900	15.2300	13.4500	15.0000	+12.782%	18	467	-91.533%
2025-10-29	12.8500	14.1000	12.8500	13.3000	+4.972%	9	465	-90.451%
2025-10-28	15.2000	15.2000	12.6700	12.6700	-16.864%	168	465	-89.976%
2025-10-27	15.0000	17.5000	15.0000	15.2400	+17.231%	10	532	-91.667%
2025-10-24	14.4000	14.4000	13.0000	13.0000	+7.794%	10	532	-90.231%
2025-10-23	11.8700	13.0800	11.4500	12.0600	+41.882%	308	535	-89.469%
2025-10-22	10.0000	10.0700	8.5000	8.5000	-25.958%	30	363	-85.059%
2025-10-21	11.5000	12.7500	11.0000	11.4800	-11.692%	59	349	-88.937%
2025-10-20	15.5000	16.2500	12.6000	13.0000	-19.305%	116	331	-90.231%
2025-10-17	16.9500	17.0000	14.3000	16.1100	-9.748%	40	315	-92.117%
2025-10-16	20.0600	20.0600	16.0500	17.8500	-12.500%	62	293	-92.885%
2025-10-15	20.5700	21.7500	18.0000	20.4000	+5.919%	183	272	-93.775%
2025-10-14	16.8500	20.1500	15.0000	19.2600	+14.439%	89	326	-93.406%
2025-10-13	13.3800	17.4500	13.3800	16.8300	+45.714%	66	274	-92.454%
2025-10-10	12.4000	12.4000	11.5500	11.5500	-7.600%	169	264	-89.004%
2025-10-09	12.4500	15.0000	12.2200	12.5000	-2.038%	205	0	-89.840%
2025-10-08	13.8000	14.9500	12.5500	12.7600	+1.270%	147	0	-90.047%
2025-10-07	13.0000	13.5000	11.5800	12.6000	0.000%	204	0	-89.921%

.dark-mode .yZ4fQ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZ4fQ3{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C50QBTS Jan 15 2027 50.00 Call (QBTS270115C00050000)option OPRA

QBTS20270115C50
QBTS Jan 15 2027 50.00 Call (QBTS270115C00050000)
option OPRA