Dark

QBTS20270115C55
QBTS Jan 15 2027 55.00 Call (QBTS270115C00055000)
option OPRA

EOD

Aug 5, 2026

0.9900-2.941%(-0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9900	1.0000	0.9900	0.9900	-2.941%	11	1,604	0.000%
2026-08-04	0.9800	1.0200	0.9800	1.0200	+64.516%	101	1,608	-2.941%
2026-07-31	0.6200	0.6200	0.6200	0.6200	+12.727%	50	1,708	+59.677%
2026-07-30	0.6000	0.6500	0.5500	0.5500	-31.250%	3	1,708	+80.000%
2026-07-27	0.7600	0.8000	0.7600	0.8000	+35.593%	56	1,707	+23.750%
2026-07-22	0.5500	0.6200	0.5400	0.5900	-9.231%	80	1,651	+67.797%
2026-07-21	0.5800	0.6500	0.5800	0.6500	+18.182%	14	1,639	+52.308%
2026-07-20	0.5500	0.5500	0.5500	0.5500	+1.852%	6	1,640	+80.000%
2026-07-17	0.5600	0.5800	0.5400	0.5400	-22.857%	5	1,637	+83.333%
2026-07-15	0.7000	0.7000	0.7000	0.7000	-46.154%	1	1,634	+41.429%
2026-07-09	1.3000	1.3000	1.3000	1.3000	-5.109%	15	1,634	-23.846%
2026-07-08	1.3200	1.3700	1.3200	1.3700	-20.809%	2	1,634	-27.737%
2026-07-06	1.7000	1.7300	1.7000	1.7300	+0.581%	4	1,634	-42.775%
2026-06-25	1.8300	1.8300	1.7200	1.7200	-16.098%	10	1,638	-42.442%
2026-06-24	2.0500	2.0500	2.0500	2.0500	-28.070%	2	1,640	-51.707%
2026-06-23	2.9500	2.9500	2.8500	2.8500	+14.000%	8	1,640	-65.263%
2026-06-22	2.5000	2.5000	2.5000	2.5000	+4.167%	1	1,640	-60.400%
2026-06-18	2.2800	2.4000	2.2800	2.4000	-7.692%	3	1,639	-58.750%
2026-06-16	2.6000	2.6000	2.6000	2.6000	-13.333%	8	1,639	-61.923%
2026-06-15	2.9500	3.0000	2.9300	3.0000	+33.333%	8	1,645	-67.000%
2026-06-12	2.2500	2.2500	2.2500	2.2500	-5.858%	8	1,645	-56.000%
2026-06-11	2.3000	2.4000	2.3000	2.3900	+1.702%	29	1,645	-58.577%
2026-06-09	2.4900	2.4900	2.3500	2.3500	-26.791%	11	1,638	-57.872%
2026-06-08	3.1900	3.5000	3.1900	3.2100	+16.304%	33	1,649	-69.159%
2026-06-05	3.0000	3.0800	2.7600	2.7600	-34.286%	11	1,628	-64.130%
2026-06-04	3.7800	4.2000	3.7800	4.2000	+1.695%	4	1,632	-76.429%
2026-06-03	4.9300	4.9300	4.0500	4.1300	-17.729%	31	1,633	-76.029%
2026-06-02	4.7500	5.0200	4.7500	5.0200	-3.462%	50	1,651	-80.279%
2026-06-01	4.6100	5.7000	4.0000	5.2000	+9.474%	34	1,690	-80.962%
2026-05-29	4.4500	4.7500	4.4500	4.7500	-3.846%	17	1,707	-79.158%
2026-05-28	4.2200	5.1800	4.2200	4.9400	+24.121%	11	1,723	-79.960%
2026-05-27	3.9800	3.9800	3.9800	3.9800	-6.353%	1	1,716	-75.126%
2026-05-26	4.0800	4.2500	4.0800	4.2500	-6.593%	17	1,715	-76.706%
2026-05-22	4.3800	5.8500	4.3800	4.5500	+42.188%	388	1,714	-78.242%
2026-05-21	2.6000	3.2400	2.6000	3.2000	+156.000%	76	1,667	-69.063%
2026-05-19	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,667	-20.800%
2026-05-18	1.2800	1.2800	1.2500	1.2500	-21.875%	60	1,666	-20.800%
2026-05-15	1.7500	1.7500	1.6000	1.6000	-13.043%	4	1,666	-38.125%
2026-05-14	1.8400	1.8400	1.8400	1.8400	+12.883%	1	1,700	-46.196%
2026-05-13	1.6300	1.6300	1.6300	1.6300	-38.023%	1	1,702	-39.264%
2026-05-11	2.6300	2.6300	2.6300	2.6300	+32.828%	1	1,702	-62.357%
2026-05-08	1.8900	1.9800	1.8900	1.9800	-10.000%	2	1,702	-50.000%
2026-05-06	2.0900	2.2000	2.0000	2.2000	+22.222%	58	1,700	-55.000%
2026-05-05	1.8000	1.8000	1.8000	1.8000	+5.882%	10	1,696	-45.000%
2026-05-04	1.6900	1.8400	1.6900	1.7000	+5.590%	9	1,696	-41.765%
2026-05-01	1.6000	1.6100	1.6000	1.6100	+40.000%	4	1,700	-38.509%
2026-04-29	1.1500	1.1500	1.1500	1.1500	-4.167%	1	1,700	-13.913%
2026-04-27	1.2000	1.2000	1.2000	1.2000	-14.286%	1	1,700	-17.500%
2026-04-23	1.4000	1.4000	1.4000	1.4000	-24.324%	1	1,700	-29.286%
2026-04-22	1.9000	1.9000	1.8500	1.8500	+12.805%	2	1,701	-46.486%
2026-04-21	1.7500	1.7500	1.6400	1.6400	-18.000%	7	1,706	-39.634%
2026-04-20	2.0000	2.0000	2.0000	2.0000	+6.383%	1	1,706	-50.500%
2026-04-17	2.0000	2.0000	1.8800	1.8800	-16.814%	17	1,705	-47.340%
2026-04-16	2.2600	2.2600	2.2600	2.2600	+36.970%	1	1,714	-56.195%
2026-04-15	1.5000	1.6500	1.5000	1.6500	+129.167%	108	1,714	-40.000%
2026-04-14	0.7200	0.7200	0.7200	0.7200	+63.636%	8	1,667	+37.500%
2026-04-09	0.4400	0.4400	0.4400	0.4400	-22.807%	50	1,660	+125.000%
2026-04-01	0.6500	0.6500	0.5700	0.5700	+26.667%	10	1,710	+73.684%
2026-03-31	0.4900	0.4900	0.4500	0.4500	-28.571%	12	1,704	+120.000%
2026-03-27	0.6300	0.6300	0.6300	0.6300	-4.545%	2	1,714	+57.143%
2026-03-26	0.6600	0.6600	0.6600	0.6600	-21.429%	1	1,714	+50.000%
2026-03-25	0.8600	0.8600	0.8400	0.8400	+6.329%	2	1,713	+17.857%
2026-03-24	0.7900	0.7900	0.7900	0.7900	-5.952%	1	1,714	+25.316%
2026-03-20	0.9000	0.9000	0.8400	0.8400	-9.677%	3	1,714	+17.857%
2026-03-17	1.3400	1.3400	0.9300	0.9300	-24.390%	2	1,716	+6.452%
2026-03-16	1.2300	1.2300	1.2300	1.2300	-10.870%	1	1,716	-19.512%
2026-03-12	1.4000	1.4000	1.3800	1.3800	-22.472%	2	1,717	-28.261%
2026-03-10	1.7800	1.7800	1.7800	1.7800	+1.714%	10	1,717	-44.382%
2026-03-03	1.7500	1.7500	1.7500	1.7500	-22.222%	7	1,717	-43.429%
2026-02-26	2.5500	2.5500	2.2500	2.2500	-2.174%	2	1,724	-56.000%
2026-02-25	2.3000	2.3000	2.3000	2.3000	+25.683%	1	1,725	-56.957%
2026-02-24	1.8300	1.8300	1.8300	1.8300	+4.571%	2	1,725	-45.902%
2026-02-23	1.7500	1.7500	1.7500	1.7500	-10.714%	10	1,725	-43.429%
2026-02-20	1.9900	1.9900	1.9600	1.9600	-15.152%	2	1,735	-49.490%
2026-02-19	2.3100	2.3100	2.3100	2.3100	+12.683%	2	1,733	-57.143%
2026-02-18	2.0500	2.0500	2.0500	2.0500	-10.088%	7	1,731	-51.707%
2026-02-13	2.2900	2.3000	2.2000	2.2800	0.000%	33	1,713	-56.579%
2026-02-12	2.1000	2.3100	2.1000	2.2800	+8.057%	6	1,713	-56.579%
2026-02-11	2.5500	2.5500	2.1100	2.1100	-24.643%	19	1,717	-53.081%
2026-02-06	2.2000	2.8200	2.2000	2.8000	+21.212%	13	1,725	-64.643%
2026-02-05	2.3700	2.3700	2.0000	2.3100	+1.762%	7	1,715	-57.143%
2026-02-04	2.2700	2.2700	2.2700	2.2700	-15.926%	2	1,718	-56.388%
2026-02-02	3.0000	3.0000	2.7000	2.7000	-1.460%	15	1,718	-63.333%
2026-01-30	2.9000	2.9000	2.7400	2.7400	-19.412%	6	1,718	-63.869%
2026-01-29	3.6400	3.6400	3.3100	3.4000	-20.930%	18	1,724	-70.882%
2026-01-28	4.2700	4.3000	4.2700	4.3000	+3.614%	12	1,719	-76.977%
2026-01-27	4.0000	4.1500	4.0000	4.1500	+10.667%	32	1,719	-76.145%
2026-01-26	4.4500	4.4500	3.7500	3.7500	-25.743%	9	1,721	-73.600%
2026-01-22	5.0500	5.0500	5.0500	5.0500	-4.717%	1	1,722	-80.396%
2026-01-21	5.3000	5.3000	5.3000	5.3000	-10.169%	1	1,722	-81.321%
2026-01-20	5.9000	5.9000	5.9000	5.9000	-8.100%	100	1,722	-83.220%
2026-01-16	6.3900	6.4200	6.3900	6.4200	-4.179%	5	1,779	-84.579%
2026-01-15	6.5900	6.7000	6.5900	6.7000	+2.446%	102	1,779	-85.224%
2026-01-14	6.2300	6.5800	6.2300	6.5400	-5.628%	5	1,679	-84.862%
2026-01-13	6.9300	6.9300	6.9300	6.9300	+1.168%	2	1,679	-85.714%
2026-01-09	6.6600	6.8500	6.5700	6.8500	-6.421%	3	1,677	-85.547%
2026-01-06	7.2500	7.3200	7.2500	7.3200	-3.684%	74	1,676	-86.475%
2026-01-05	6.6000	7.6000	6.6000	7.6000	+31.034%	2	1,711	-86.974%
2026-01-02	5.5200	5.8000	5.5200	5.8000	+20.833%	31	1,710	-82.931%
2025-12-26	4.8000	4.8000	4.8000	4.8000	-21.311%	19	1,709	-79.375%
2025-12-24	6.1000	6.1000	6.1000	6.1000	-17.007%	5	1,704	-83.770%
2025-12-23	7.8800	7.9400	7.3500	7.3500	-14.535%	60	1,704	-86.531%
2025-12-22	7.1600	8.6000	7.1600	8.6000	+56.364%	9	1,762	-88.488%
2025-12-19	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,765	-82.000%
2025-12-18	5.5000	5.5000	5.5000	5.5000	+2.804%	4	1,764	-82.000%
2025-12-17	5.5500	5.5500	5.3500	5.3500	+0.943%	2	1,768	-81.495%
2025-12-16	4.9300	5.3000	4.9300	5.3000	-8.304%	4	1,767	-81.321%
2025-12-15	5.7200	5.7800	5.7200	5.7800	-6.774%	12	1,768	-82.872%
2025-12-11	6.2000	6.2000	6.2000	6.2000	-6.344%	1	1,779	-84.032%
2025-12-10	6.4500	6.6200	6.4300	6.6200	-0.750%	14	1,779	-85.045%
2025-12-09	6.3600	6.6700	6.3300	6.6700	-1.039%	4	1,778	-85.157%
2025-12-08	6.8200	6.8900	6.1000	6.7400	+13.468%	230	1,777	-85.312%
2025-12-05	7.0000	7.0200	5.9400	5.9400	-12.000%	6	1,978	-83.333%
2025-12-04	5.3500	6.7500	5.3500	6.7500	+46.739%	10	1,975	-85.333%
2025-12-03	4.6000	4.6000	4.6000	4.6000	+6.977%	1	1,973	-78.478%
2025-12-02	4.4100	4.5100	4.2200	4.3000	+5.651%	9	1,973	-76.977%
2025-12-01	4.1000	4.2000	3.8500	4.0700	-11.522%	7	1,978	-75.676%
2025-11-28	4.6000	4.6000	4.6000	4.6000	+6.977%	20	1,978	-78.478%
2025-11-26	4.4000	4.4000	4.3000	4.3000	-6.522%	4	1,997	-76.977%
2025-11-24	4.4500	4.6000	4.4500	4.6000	+19.792%	48	1,997	-78.478%
2025-11-21	3.9300	3.9500	3.8400	3.8400	-20.661%	4	1,962	-74.219%
2025-11-20	5.9200	5.9200	4.8400	4.8400	-7.810%	38	1,963	-79.545%
2025-11-18	5.1500	5.2500	5.1500	5.2500	+3.346%	2	1,945	-81.143%
2025-11-17	5.5000	5.8000	5.0800	5.0800	-14.622%	28	1,945	-80.512%
2025-11-14	5.2100	6.0500	5.2100	5.9500	-0.833%	206	1,932	-83.361%
2025-11-13	6.6500	6.6500	5.9900	6.0000	-17.012%	30	1,930	-83.500%
2025-11-12	7.5500	7.8000	7.0800	7.2300	-18.489%	8	1,921	-86.307%
2025-11-11	8.5900	8.8700	8.5900	8.8700	-1.444%	18	1,918	-88.839%
2025-11-10	9.0000	9.0000	9.0000	9.0000	+12.360%	1	1,917	-89.000%
2025-11-07	8.5800	8.5900	8.0100	8.0100	-10.101%	94	1,917	-87.640%
2025-11-06	9.3500	9.4500	8.9100	8.9100	-16.729%	16	1,823	-88.889%
2025-11-05	10.7000	10.7000	10.7000	10.7000	+4.390%	2	1,822	-90.748%
2025-11-04	10.8800	10.8800	10.2500	10.2500	-17.671%	14	1,821	-90.341%
2025-11-03	12.4500	12.4500	12.4500	12.4500	-14.726%	3	1,817	-92.048%
2025-10-31	14.7900	14.7900	14.6000	14.6000	+10.189%	4	1,817	-93.219%
2025-10-30	13.2500	13.2500	13.2500	13.2500	-0.972%	2	1,813	-92.528%
2025-10-29	13.2500	13.3800	13.2500	13.3800	+10.579%	3	1,815	-92.601%
2025-10-28	14.4300	14.4900	12.1000	12.1000	-16.089%	19	1,813	-91.818%
2025-10-27	13.2200	15.5000	13.2200	14.4200	+12.044%	20	1,817	-93.135%
2025-10-24	13.6500	13.6500	12.8700	12.8700	+9.532%	12	1,817	-92.308%
2025-10-23	11.9700	12.3000	10.5500	11.7500	+33.523%	1,720	1,809	-91.574%
2025-10-22	9.8400	10.1500	7.8500	8.8000	-22.055%	26	233	-88.750%
2025-10-21	11.3500	11.7000	10.9600	11.2900	-5.126%	17	233	-91.231%
2025-10-20	13.8500	14.0000	11.9000	11.9000	-20.667%	7	230	-91.681%
2025-10-17	15.0700	15.4500	13.5500	15.0000	-10.820%	40	227	-93.400%
2025-10-16	17.3500	18.0000	16.1500	16.8200	+0.418%	79	229	-94.114%
2025-10-15	19.3000	21.0000	16.7500	16.7500	-8.719%	27	275	-94.090%
2025-10-14	15.1500	19.3400	15.1500	18.3500	+17.252%	46	273	-94.605%
2025-10-13	11.0000	16.5000	11.0000	15.6500	+42.273%	208	260	-93.674%
2025-10-10	11.7200	11.7200	11.0000	11.0000	-4.927%	71	89	-91.000%
2025-10-09	12.1300	12.8500	11.4000	11.5700	-2.445%	86	0	-91.443%
2025-10-08	12.9000	12.9000	11.7500	11.8600	0.000%	123	0	-91.653%

.dark-mode .Xt5d95{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xt5d95{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C55QBTS Jan 15 2027 55.00 Call (QBTS270115C00055000)option OPRA

QBTS20270115C55
QBTS Jan 15 2027 55.00 Call (QBTS270115C00055000)
option OPRA