Dark

QBTS20270115C65
QBTS Jan 15 2027 65.00 Call (QBTS270115C00065000)
option OPRA

EOD

Aug 6, 2026

0.4800-40.000%(-0.3200)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.6000	0.6000	0.4800	0.4800	-40.000%	47	5,370	0.000%
2026-08-04	0.7500	0.8000	0.6800	0.8000	+35.593%	159	5,352	-40.000%
2026-08-03	0.4500	0.6500	0.4500	0.5900	+31.111%	36	5,376	-18.644%
2026-07-31	0.4500	0.4500	0.4500	0.4500	+7.143%	2	5,382	+6.667%
2026-07-30	0.3600	0.4200	0.3500	0.4200	+20.000%	37	5,382	+14.286%
2026-07-29	0.3000	0.3700	0.3000	0.3500	-22.222%	132	5,407	+37.143%
2026-07-28	0.4100	0.4500	0.4100	0.4500	-21.053%	10	5,400	+6.667%
2026-07-27	0.5000	0.5700	0.4600	0.5700	+90.000%	57	5,395	-15.789%
2026-07-24	0.3200	0.3500	0.3000	0.3000	-26.829%	24	5,398	+60.000%
2026-07-23	0.4100	0.4100	0.4100	0.4100	+2.500%	3	5,393	+17.073%
2026-07-22	0.4300	0.4300	0.4000	0.4000	-4.762%	6	5,390	+20.000%
2026-07-21	0.4000	0.4900	0.3700	0.4200	+20.000%	38	5,390	+14.286%
2026-07-20	0.4100	0.4100	0.3500	0.3500	-16.667%	287	5,417	+37.143%
2026-07-17	0.3600	0.4200	0.3600	0.4200	+7.692%	5	5,251	+14.286%
2026-07-16	0.4200	0.4200	0.3900	0.3900	-22.000%	5	5,255	+23.077%
2026-07-15	0.5700	0.6700	0.5000	0.5000	-16.667%	15	5,255	-4.000%
2026-07-14	0.7000	0.7000	0.6000	0.6000	+7.143%	3	5,256	-20.000%
2026-07-13	0.6500	0.6500	0.5600	0.5600	-22.222%	21	5,256	-14.286%
2026-07-10	1.0000	1.0000	0.7000	0.7200	-21.739%	28	5,252	-33.333%
2026-07-09	0.9600	1.0500	0.9200	0.9200	+1.099%	26	5,244	-47.826%
2026-07-08	0.8900	0.9500	0.8900	0.9100	-3.191%	4	5,241	-47.253%
2026-07-07	1.1700	1.1700	0.9100	0.9400	-27.132%	77	5,238	-48.936%
2026-07-06	1.1500	1.4000	1.1500	1.2900	+4.032%	10	5,253	-62.791%
2026-07-02	1.4000	1.4000	1.2000	1.2400	-16.216%	19	5,255	-61.290%
2026-07-01	1.4600	1.5800	1.4600	1.4800	-20.000%	4	5,255	-67.568%
2026-06-30	1.7000	1.8500	1.7000	1.8500	+26.712%	3	5,253	-74.054%
2026-06-29	1.3500	1.5100	1.3500	1.4600	+26.957%	66	5,251	-67.123%
2026-06-26	1.2900	1.3200	1.1500	1.1500	-7.258%	29	5,271	-58.261%
2026-06-25	1.5000	1.5000	1.2400	1.2400	-17.333%	27	5,283	-61.290%
2026-06-24	1.8900	1.8900	1.5000	1.5000	-26.471%	87	5,287	-68.000%
2026-06-23	2.3700	2.4000	1.9700	2.0400	+12.088%	52	5,355	-76.471%
2026-06-22	1.9000	1.9000	1.6500	1.8200	+3.409%	38	5,376	-73.626%
2026-06-18	1.7800	1.8000	1.7600	1.7600	+10.000%	21	5,382	-72.727%
2026-06-17	1.8000	1.9000	1.6000	1.6000	-19.598%	24	5,382	-70.000%
2026-06-16	2.1200	2.2000	1.9900	1.9900	-21.961%	57	5,382	-75.879%
2026-06-15	2.2400	2.6000	2.2200	2.5500	+40.110%	111	5,473	-81.176%
2026-06-12	1.7000	1.9000	1.6000	1.8200	+1.111%	60	5,473	-73.626%
2026-06-11	1.8000	2.2400	1.7400	1.8000	-14.692%	50	5,473	-73.333%
2026-06-10	1.9500	2.1200	1.9500	2.1100	+2.427%	7	5,504	-77.251%
2026-06-09	2.7100	3.1500	1.9000	2.0600	-19.216%	113	5,509	-76.699%
2026-06-08	2.4200	2.9000	2.4200	2.5500	+19.159%	32	5,581	-81.176%
2026-06-05	2.3000	2.6300	2.1000	2.1400	-37.971%	97	5,580	-77.570%
2026-06-04	3.1000	3.5000	3.0600	3.4500	+2.985%	27	5,593	-86.087%
2026-06-03	4.0800	4.0800	3.2900	3.3500	-20.238%	64	5,603	-85.672%
2026-06-02	4.3000	4.7500	3.7500	4.2000	-3.226%	100	5,605	-88.571%
2026-06-01	3.5000	4.7000	3.1000	4.3400	+5.854%	90	5,642	-88.940%
2026-05-29	3.4200	4.1000	3.4200	4.1000	-2.381%	433	5,641	-88.293%
2026-05-28	2.6400	4.2200	2.6400	4.2000	+31.250%	57	5,446	-88.571%
2026-05-27	3.1500	3.3000	2.8000	3.2000	-5.882%	39	5,481	-85.000%
2026-05-26	3.6500	3.7000	3.0000	3.4000	-9.091%	76	5,474	-85.882%
2026-05-22	3.6000	4.9000	3.3000	3.7400	+43.846%	2,249	5,475	-87.166%
2026-05-21	1.9700	2.6500	1.9700	2.6000	+147.619%	2,402	4,214	-81.538%
2026-05-20	1.1000	1.1000	0.8000	1.0500	+10.526%	5	4,214	-54.286%
2026-05-18	1.0000	1.1000	0.9500	0.9500	-33.566%	6	2,179	-49.474%
2026-05-15	1.2600	1.6500	1.2000	1.4300	+10.000%	8	2,179	-66.434%
2026-05-14	1.4000	1.5500	1.3000	1.3000	-2.985%	21	2,176	-63.077%
2026-05-13	1.2600	1.4200	1.2600	1.3400	-10.667%	60	2,150	-64.179%
2026-05-12	2.0000	2.0000	1.3500	1.5000	-26.829%	13	2,150	-68.000%
2026-05-11	1.8800	2.1000	1.8800	2.0500	+30.573%	17	2,150	-76.585%
2026-05-08	1.5000	1.5800	1.4500	1.5700	+0.641%	12	2,147	-69.427%
2026-05-07	1.9000	1.9000	1.4800	1.5600	-16.129%	72	2,154	-69.231%
2026-05-06	1.5400	1.9000	1.5400	1.8600	+34.783%	69	2,138	-74.194%
2026-05-05	1.3000	1.3800	1.3000	1.3800	-6.757%	10	2,159	-65.217%
2026-05-04	1.4000	1.4900	1.3100	1.4800	+24.370%	26	2,160	-67.568%
2026-05-01	1.1600	1.2000	0.9000	1.1900	-7.752%	20	2,161	-59.664%
2026-04-30	1.0900	1.3600	1.0900	1.2900	+50.000%	29	2,161	-62.791%
2026-04-29	0.7500	0.8600	0.7100	0.8600	-2.273%	17	2,149	-44.186%
2026-04-28	1.0900	1.0900	0.8500	0.8800	-12.000%	16	2,136	-45.455%
2026-04-27	0.9700	1.0000	0.8900	1.0000	+2.041%	3	2,136	-52.000%
2026-04-24	1.1000	1.1000	0.9000	0.9800	0.000%	47	2,136	-51.020%
2026-04-23	1.2600	1.2600	0.9300	0.9800	-29.496%	13	2,131	-51.020%
2026-04-22	1.3800	1.4000	1.3300	1.3900	+5.303%	18	2,130	-65.468%
2026-04-21	1.3300	1.4300	1.2800	1.3200	-3.650%	32	2,101	-63.636%
2026-04-20	1.4900	1.4900	1.2000	1.3700	-11.613%	81	2,101	-64.964%
2026-04-17	1.4900	1.5500	1.3100	1.5500	+3.333%	24	2,118	-69.032%
2026-04-16	2.3200	2.3200	1.3300	1.5000	+31.579%	81	2,127	-68.000%
2026-04-15	0.9600	1.2700	0.9600	1.1400	+80.952%	74	2,088	-57.895%
2026-04-14	0.6600	0.7000	0.6300	0.6300	+85.294%	59	2,046	-23.810%
2026-04-13	0.3300	0.3700	0.3300	0.3400	-20.930%	52	2,046	+41.176%
2026-04-10	0.4300	0.4300	0.4300	0.4300	+13.158%	7	1,995	+11.628%
2026-04-09	0.3000	0.3800	0.3000	0.3800	+5.556%	32	1,995	+26.316%
2026-04-08	0.4000	0.4500	0.3200	0.3600	0.000%	20	1,993	+33.333%
2026-04-07	0.3400	0.3600	0.3100	0.3600	+9.091%	9	1,975	+33.333%
2026-04-06	0.4200	0.4200	0.3300	0.3300	-34.000%	3	1,971	+45.455%
2026-04-02	0.3500	0.5000	0.3500	0.5000	+16.279%	2	1,969	-4.000%
2026-04-01	0.4300	0.4300	0.4300	0.4300	+2.381%	3	1,969	+11.628%
2026-03-31	0.3300	0.4200	0.3200	0.4200	-6.667%	43	1,967	+14.286%
2026-03-27	0.5200	0.5200	0.4500	0.4500	-10.000%	11	1,927	+6.667%
2026-03-26	0.5000	0.5000	0.5000	0.5000	-15.254%	1	1,927	-4.000%
2026-03-25	0.6800	0.6800	0.5900	0.5900	0.000%	16	1,927	-18.644%
2026-03-24	0.6000	0.6000	0.5900	0.5900	-11.940%	8	1,935	-18.644%
2026-03-23	0.6100	0.6700	0.5000	0.6700	+1.515%	12	1,927	-28.358%
2026-03-20	0.7000	0.7000	0.6600	0.6600	0.000%	26	1,923	-27.273%
2026-03-19	0.6400	0.6600	0.6400	0.6600	-13.158%	2	1,897	-27.273%
2026-03-18	0.8500	0.8500	0.7600	0.7600	-17.391%	34	1,897	-36.842%
2026-03-17	0.9500	0.9500	0.9200	0.9200	-7.071%	25	1,886	-47.826%
2026-03-16	0.9500	1.2700	0.8700	0.9900	-1.000%	6	1,894	-51.515%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-23.077%	12	1,897	-52.000%
2026-03-12	1.3000	1.3000	1.3000	1.3000	-1.515%	2	1,895	-63.077%
2026-03-10	1.3300	1.3900	1.3200	1.3200	+3.937%	7	1,897	-63.636%
2026-03-06	0.9300	1.4500	0.9300	1.2700	+10.435%	13	1,890	-62.205%
2026-03-05	1.2400	1.2800	1.1200	1.1500	-11.538%	18	1,897	-58.261%
2026-03-04	1.3100	1.3100	1.3000	1.3000	-6.475%	2	1,895	-63.077%
2026-03-03	1.3900	1.3900	1.3900	1.3900	-7.333%	1	1,895	-65.468%
2026-03-02	1.3500	1.5000	1.3500	1.5000	+11.111%	25	1,895	-68.000%
2026-02-27	1.3500	1.3500	1.3500	1.3500	-10.000%	45	1,894	-64.444%
2026-02-26	1.8500	2.0000	1.5000	1.5000	-7.407%	50	1,894	-68.000%
2026-02-25	1.6400	1.6400	1.6200	1.6200	+14.085%	11	1,905	-70.370%
2026-02-24	1.4000	1.4400	1.3500	1.4200	+1.429%	14	1,905	-66.197%
2026-02-23	1.2000	1.5000	1.2000	1.4000	0.000%	69	1,899	-65.714%
2026-02-20	1.7600	1.7600	1.4000	1.4000	-12.500%	4	1,900	-65.714%
2026-02-19	1.6000	1.6000	1.6000	1.6000	-1.235%	1	1,898	-70.000%
2026-02-18	1.6200	1.6200	1.6200	1.6200	+1.250%	9	1,898	-70.370%
2026-02-17	1.5500	1.6000	1.5500	1.6000	-9.091%	2	1,907	-70.000%
2026-02-13	1.8500	1.8500	1.7600	1.7600	+7.975%	11	1,916	-72.727%
2026-02-12	1.8000	1.8000	1.6300	1.6300	-14.211%	33	1,916	-70.552%
2026-02-11	1.8600	2.0000	1.6800	1.9000	-9.524%	19	1,918	-74.737%
2026-02-10	2.2200	2.2200	2.1000	2.1000	0.000%	12	1,918	-77.143%
2026-02-09	2.1500	2.2000	2.1000	2.1000	-4.545%	4	1,911	-77.143%
2026-02-06	1.6500	2.2600	1.6500	2.2000	+53.846%	38	1,912	-78.182%
2026-02-05	2.0000	2.1100	1.4300	1.4300	-22.703%	106	1,912	-66.434%
2026-02-04	2.1400	2.1400	1.8000	1.8500	-17.778%	119	1,914	-74.054%
2026-02-03	2.2500	2.2500	2.1000	2.2500	+4.651%	33	1,912	-78.667%
2026-02-02	2.5200	2.5200	2.0500	2.1500	-2.273%	33	1,899	-77.674%
2026-01-30	2.4000	2.7000	2.2000	2.2000	-23.611%	44	1,892	-78.182%
2026-01-29	3.3000	3.3000	2.6000	2.8800	-18.873%	69	1,916	-83.333%
2026-01-28	2.7300	3.5500	2.7300	3.5500	+7.576%	85	1,958	-86.479%
2026-01-27	3.4900	3.4900	3.3000	3.3000	+6.452%	12	1,951	-85.455%
2026-01-26	3.7500	3.7500	3.1000	3.1000	-17.333%	54	1,949	-84.516%
2026-01-23	4.3500	4.3500	3.7500	3.7500	-16.667%	63	1,945	-87.200%
2026-01-22	4.1500	4.5000	4.0000	4.5000	+15.385%	163	1,987	-89.333%
2026-01-21	4.7500	4.8000	3.4500	3.9000	-18.750%	112	1,984	-87.692%
2026-01-20	4.5600	4.9000	4.4000	4.8000	-12.727%	52	1,980	-90.000%
2026-01-16	5.1500	5.5000	5.1500	5.5000	+1.852%	78	1,937	-91.273%
2026-01-15	5.5000	6.2900	5.4000	5.4000	-2.351%	15	1,937	-91.111%
2026-01-14	5.2000	5.5300	5.2000	5.5300	+12.857%	11	1,941	-91.320%
2026-01-13	5.2500	5.3700	4.9000	4.9000	-2.390%	5	1,940	-90.204%
2026-01-12	4.9000	5.1300	4.5800	5.0200	+0.400%	81	1,938	-90.438%
2026-01-09	5.8800	5.8800	5.0000	5.0000	-8.257%	286	1,986	-90.400%
2026-01-08	6.0000	6.0000	5.4000	5.4500	-7.470%	44	2,069	-91.193%
2026-01-07	6.5000	6.5800	5.8900	5.8900	-5.000%	23	2,079	-91.851%
2026-01-06	6.3700	6.3700	6.0500	6.2000	-2.362%	71	2,076	-92.258%
2026-01-05	5.3400	6.5000	5.0000	6.3500	+24.510%	294	1,910	-92.441%
2026-01-02	4.4000	5.1000	4.1500	5.1000	+16.173%	58	1,910	-90.588%
2025-12-31	4.6000	4.7500	4.3900	4.3900	-6.596%	18	1,916	-89.066%
2025-12-30	4.5000	4.7900	4.5000	4.7000	+2.174%	81	1,916	-89.787%
2025-12-29	4.4600	4.6000	4.4600	4.6000	+5.747%	7	1,928	-89.565%
2025-12-26	4.3000	4.3500	4.1500	4.3500	-14.706%	26	1,933	-88.966%
2025-12-24	5.3000	5.3000	4.9500	5.1000	-21.538%	32	1,946	-90.588%
2025-12-23	6.7500	6.9100	5.6200	6.5000	-9.344%	218	1,946	-92.615%
2025-12-22	5.7400	7.4500	5.7400	7.1700	+50.947%	194	2,096	-93.305%
2025-12-19	4.5400	4.7500	4.5300	4.7500	+9.700%	47	2,096	-89.895%
2025-12-18	3.9800	4.3300	3.9800	4.3300	-4.204%	16	2,067	-88.915%
2025-12-17	4.8200	5.2300	4.5200	4.5200	+0.444%	105	2,075	-89.381%
2025-12-16	4.5000	4.5000	4.5000	4.5000	+13.924%	1	2,025	-89.333%
2025-12-15	4.5100	4.6400	3.9500	3.9500	-22.549%	22	2,025	-87.848%
2025-12-12	5.5000	5.5000	4.5500	5.1000	+7.368%	11	2,008	-90.588%
2025-12-11	4.9000	4.9000	4.6500	4.7500	-6.863%	10	2,003	-89.895%
2025-12-10	5.3800	5.8900	5.1000	5.1000	-13.559%	81	2,003	-90.588%
2025-12-09	5.6000	5.9900	5.6000	5.9000	+7.273%	39	2,050	-91.864%
2025-12-08	5.2500	5.8500	5.2500	5.5000	+0.917%	11	2,064	-91.273%
2025-12-05	5.7100	5.7100	5.0500	5.4500	-5.217%	56	2,067	-91.193%
2025-12-04	4.7500	6.0000	4.7500	5.7500	+33.721%	46	2,068	-91.652%
2025-12-03	3.6800	4.3000	3.6800	4.3000	+26.471%	12	2,065	-88.837%
2025-12-02	3.7500	3.7500	3.4000	3.4000	-5.556%	6	2,061	-85.882%
2025-12-01	3.5500	3.6000	3.3000	3.6000	-6.250%	18	2,058	-86.667%
2025-11-28	3.9000	3.9000	3.8400	3.8400	+28.000%	3	2,054	-87.500%
2025-11-26	4.0000	4.2500	3.0000	3.0000	-25.926%	11	2,059	-84.000%
2025-11-25	3.9000	4.0500	3.6000	4.0500	-2.644%	14	2,059	-88.148%
2025-11-24	3.9000	4.2400	3.8600	4.1600	+20.580%	8	2,060	-88.462%
2025-11-21	3.6000	3.6000	3.0000	3.4500	-10.853%	26	2,062	-86.087%
2025-11-20	5.1700	5.1700	3.8700	3.8700	-10.209%	7	2,058	-87.597%
2025-11-19	4.9800	4.9800	4.3100	4.3100	-6.911%	20	2,057	-88.863%
2025-11-18	4.7700	4.7700	2.6600	4.6300	+6.437%	35	2,067	-89.633%
2025-11-17	4.9100	5.0100	4.3500	4.3500	-25.641%	22	2,063	-88.966%
2025-11-14	4.0600	5.8500	4.0600	5.8500	+12.717%	38	2,062	-91.795%
2025-11-13	5.7000	5.7000	4.9500	5.1900	-14.918%	140	2,043	-90.751%
2025-11-12	6.7400	7.0000	6.1000	6.1000	-23.750%	91	2,095	-92.131%
2025-11-11	6.4300	8.1000	6.4300	8.0000	+0.376%	69	2,083	-94.000%
2025-11-10	8.8000	8.8000	7.2000	7.9700	-6.235%	24	2,073	-93.977%
2025-11-07	7.0000	8.5000	7.0000	8.5000	+6.250%	122	2,069	-94.353%
2025-11-06	8.7400	9.0000	8.0000	8.0000	-19.759%	79	2,004	-94.000%
2025-11-05	9.2300	10.2000	9.2000	9.9700	+5.503%	13	2,009	-95.186%
2025-11-04	10.4000	10.4000	9.4500	9.4500	-12.093%	22	2,009	-94.921%
2025-11-03	11.9500	11.9500	10.6500	10.7500	-16.667%	16	2,001	-95.535%
2025-10-31	13.0000	13.0000	12.1000	12.9000	+1.176%	117	2,001	-96.279%
2025-10-30	11.9000	14.0000	11.9000	12.7500	+2.823%	78	2,053	-96.235%
2025-10-29	10.8500	12.5000	10.8500	12.4000	+15.996%	145	2,057	-96.129%
2025-10-28	13.0500	13.5000	10.6500	10.6900	-16.939%	371	2,039	-95.510%
2025-10-27	11.9000	14.0200	11.9000	12.8700	+11.913%	170	1,997	-96.270%
2025-10-24	12.0000	13.0000	11.5000	11.5000	+12.195%	84	1,997	-95.826%
2025-10-23	11.0000	11.4000	9.5500	10.2500	+35.762%	2,012	1,950	-95.317%
2025-10-22	8.5000	8.5100	7.0000	7.5500	-26.485%	105	350	-93.642%
2025-10-21	10.1500	11.0800	9.7000	10.2700	-3.113%	39	259	-95.326%
2025-10-20	13.3800	13.3800	10.3500	10.6000	-20.896%	106	248	-95.472%
2025-10-17	14.0000	14.0000	12.0000	13.4000	-10.786%	62	154	-96.418%
2025-10-16	17.3500	18.4500	14.6200	15.0200	-12.164%	192	143	-96.804%
2025-10-15	17.2500	18.2000	15.3100	17.1000	0.000%	280	0	-97.193%

.dark-mode .tgLBjJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tgLBjJ{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C65QBTS Jan 15 2027 65.00 Call (QBTS270115C00065000)option OPRA

QBTS20270115C65
QBTS Jan 15 2027 65.00 Call (QBTS270115C00065000)
option OPRA