Dark

QBTS20280121C10
QBTS Jan 21 2028 10.00 Call (QBTS280121C00010000)
option OPRA

EOD

Aug 5, 2026

14.40-2.373%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	14.4000	14.4000	14.4000	14.4000	-2.373%	1	1,356	0.000%
2026-08-04	13.9500	14.7500	13.9300	14.7500	+13.636%	68	1,355	-2.373%
2026-08-03	12.2500	13.0700	12.2500	12.9800	+12.870%	37	1,345	+10.940%
2026-07-31	12.0000	12.0000	11.4200	11.5000	-8.000%	71	1,347	+25.217%
2026-07-30	11.0000	12.5000	11.0000	12.5000	+13.636%	31	1,286	+15.200%
2026-07-29	10.3900	11.0000	10.1000	11.0000	-13.249%	83	1,286	+30.909%
2026-07-27	12.1500	12.7500	11.9000	12.6800	+30.587%	24	1,304	+13.565%
2026-07-24	10.0000	10.0000	9.7100	9.7100	-10.009%	67	1,298	+48.301%
2026-07-23	10.8200	10.8200	10.7700	10.7900	-1.551%	22	1,319	+33.457%
2026-07-22	11.2000	11.2000	10.9600	10.9600	-2.578%	3	1,328	+31.387%
2026-07-21	11.4500	11.4500	11.2000	11.2500	+8.173%	4	1,331	+28.000%
2026-07-20	10.6000	10.6000	10.4000	10.4000	+0.971%	2	1,333	+38.462%
2026-07-17	9.9500	10.9000	9.9500	10.3000	-3.558%	20	1,335	+39.806%
2026-07-16	11.0000	11.2000	10.3500	10.6800	-8.010%	58	1,321	+34.831%
2026-07-15	12.3500	12.3500	11.6100	11.6100	-5.992%	7	1,295	+24.031%
2026-07-14	12.5000	12.5000	12.1500	12.3500	+2.235%	6	1,295	+16.599%
2026-07-13	12.5400	12.5500	11.9000	12.0800	-8.485%	25	1,290	+19.205%
2026-07-10	13.9000	13.9000	13.2000	13.2000	-7.042%	61	1,278	+9.091%
2026-07-09	14.2500	14.5000	14.2000	14.2000	+3.198%	22	1,235	+1.408%
2026-07-08	14.4500	14.4500	13.7000	13.7600	-4.111%	4	1,223	+4.651%
2026-07-07	14.6000	14.7000	14.0000	14.3500	-9.748%	10	1,219	+0.348%
2026-07-06	16.5000	16.6000	15.9000	15.9000	+0.952%	28	1,210	-9.434%
2026-07-02	17.5000	17.5000	15.7500	15.7500	-3.963%	5	1,189	-8.571%
2026-07-01	17.3000	17.5000	16.4000	16.4000	-3.529%	10	1,189	-12.195%
2026-06-30	17.0000	17.3000	16.9000	17.0000	-0.293%	12	1,180	-15.294%
2026-06-29	16.1500	17.0500	16.1500	17.0500	+8.254%	54	1,179	-15.543%
2026-06-26	14.6100	15.7500	14.5700	15.7500	+5.705%	32	1,180	-8.571%
2026-06-25	16.5000	16.5000	14.9000	14.9000	-5.636%	49	1,182	-3.356%
2026-06-24	16.6000	16.6000	15.7000	15.7900	-11.935%	59	1,185	-8.803%
2026-06-23	18.5500	19.2500	17.7000	17.9300	+2.574%	20	1,199	-19.688%
2026-06-22	16.8000	18.3300	16.8000	17.4800	-0.114%	6	1,201	-17.620%
2026-06-18	16.3900	17.5000	15.7500	17.5000	+8.025%	13	1,205	-17.714%
2026-06-17	16.9700	17.2000	16.1000	16.2000	-8.989%	22	1,205	-11.111%
2026-06-16	17.6000	17.8000	17.6000	17.8000	-8.010%	2	1,205	-19.101%
2026-06-15	19.2000	19.6000	18.9000	19.3500	+15.522%	131	1,209	-25.581%
2026-06-12	17.7000	17.7000	16.7500	16.7500	-4.830%	5	1,209	-14.030%
2026-06-11	16.2000	17.6000	16.2000	17.6000	+5.075%	46	1,209	-18.182%
2026-06-10	16.5000	17.6000	16.5000	16.7500	+0.601%	12	1,226	-14.030%
2026-06-09	17.9500	17.9500	15.8500	16.6500	-11.436%	10	1,225	-13.514%
2026-06-08	19.0700	19.6000	18.8000	18.8000	+7.429%	220	1,225	-23.404%
2026-06-05	19.2000	19.5200	17.5000	17.5000	-15.049%	17	1,335	-17.714%
2026-06-04	20.0000	20.7500	20.0000	20.6000	-1.152%	5	1,345	-30.097%
2026-06-03	22.3300	22.3300	20.8400	20.8400	-6.798%	3	1,344	-30.902%
2026-06-02	23.3300	23.3300	22.2500	22.3600	-3.993%	9	1,345	-35.599%
2026-06-01	21.4500	24.0300	21.4500	23.2900	+1.261%	17	1,350	-38.171%
2026-05-29	21.1500	23.2000	21.1500	23.0000	+2.222%	30	1,340	-37.391%
2026-05-28	20.0900	22.5400	20.0900	22.5000	+9.917%	74	1,336	-36.000%
2026-05-27	19.7500	20.4700	18.7500	20.4700	-1.254%	135	1,316	-29.653%
2026-05-26	20.8900	20.8900	19.6300	20.7300	-4.028%	30	1,312	-30.535%
2026-05-22	20.7300	24.0000	20.2000	21.6000	+18.356%	62	1,318	-33.333%
2026-05-21	16.8600	18.4500	16.5500	18.2500	+42.578%	84	1,334	-21.096%
2026-05-20	12.0500	12.8000	11.9600	12.8000	+11.304%	15	1,334	+12.500%
2026-05-19	11.3500	11.5100	11.3500	11.5000	-7.631%	5	1,362	+25.217%
2026-05-18	12.8500	12.8500	12.2000	12.4500	-9.124%	77	1,362	+15.663%
2026-05-15	13.7000	14.0500	13.7000	13.7000	-8.667%	24	1,362	+5.109%
2026-05-14	14.2000	15.2300	14.2000	15.0000	-2.913%	417	1,404	-4.000%
2026-05-13	14.2400	15.4500	13.9000	15.4500	+0.980%	112	1,562	-6.796%
2026-05-12	16.0200	16.0200	13.6000	15.3000	-10.526%	98	1,562	-5.882%
2026-05-11	16.6600	17.7500	16.6600	17.1000	+12.648%	118	1,562	-15.789%
2026-05-08	14.7000	15.1800	14.7000	15.1800	+0.330%	16	1,485	-5.138%
2026-05-07	16.3800	16.3800	14.9000	15.1300	-11.520%	7	1,471	-4.825%
2026-05-06	15.5000	17.1000	15.3500	17.1000	+21.105%	104	1,471	-15.789%
2026-05-05	14.0000	14.4700	14.0000	14.1200	+0.857%	23	1,425	+1.983%
2026-05-04	14.1000	14.5100	14.0000	14.0000	+0.719%	32	1,428	+2.857%
2026-05-01	14.5500	14.5500	13.9000	13.9000	+5.703%	4	1,404	+3.597%
2026-04-30	12.2300	13.1500	12.2300	13.1500	+17.937%	301	1,404	+9.506%
2026-04-29	11.0000	11.2800	11.0000	11.1500	-8.607%	27	1,434	+29.148%
2026-04-28	11.9000	12.2000	11.2500	12.2000	0.000%	181	1,414	+18.033%
2026-04-27	11.8500	12.2000	11.5800	12.2000	+2.521%	200	1,260	+18.033%
2026-04-24	11.6000	11.9000	11.6000	11.9000	-8.462%	23	1,111	+21.008%
2026-04-23	13.0000	13.0000	12.9500	13.0000	-6.137%	18	1,104	+10.769%
2026-04-22	14.5000	14.5000	13.7500	13.8500	+8.627%	6	1,106	+3.971%
2026-04-21	12.7500	12.7500	12.7500	12.7500	-9.446%	1	1,105	+12.941%
2026-04-20	14.2000	14.2000	14.0800	14.0800	-3.956%	61	1,105	+2.273%
2026-04-17	14.7500	14.8000	14.5000	14.6600	-1.080%	21	1,044	-1.774%
2026-04-16	13.7200	14.8200	13.2000	14.8200	+8.971%	20	1,053	-2.834%
2026-04-15	11.3600	14.2500	11.3600	13.6000	+32.167%	115	1,054	+5.882%
2026-04-14	9.2000	10.4000	9.2000	10.2900	+23.976%	31	1,009	+39.942%
2026-04-13	8.3000	8.3000	8.3000	8.3000	+3.750%	2	1,006	+73.494%
2026-04-10	8.2900	8.3500	8.0000	8.0000	-3.030%	321	1,004	+80.000%
2026-04-09	8.2600	8.2600	8.2500	8.2500	0.000%	2	1,287	+74.545%
2026-04-08	8.2500	8.2500	8.2500	8.2500	+7.282%	1	1,285	+74.545%
2026-04-07	8.1000	8.1000	7.6900	7.6900	-1.662%	7	1,284	+87.256%
2026-04-06	7.8200	8.0900	7.8200	7.8200	+0.644%	4	1,280	+84.143%
2026-04-02	7.5000	8.1500	7.4000	7.7700	-2.387%	38	1,244	+85.328%
2026-04-01	8.2500	8.3800	7.9000	7.9600	-3.163%	42	1,244	+80.905%
2026-03-31	7.6000	8.3000	7.3000	8.2200	+15.449%	34	1,203	+75.182%
2026-03-30	7.4500	7.5500	6.9200	7.1200	-8.247%	4	1,175	+102.247%
2026-03-27	8.0600	8.1000	7.7600	7.7600	-8.598%	21	1,172	+85.567%
2026-03-26	9.3500	9.3500	8.4000	8.4900	-15.941%	11	1,166	+69.611%
2026-03-25	10.1000	10.1000	10.1000	10.1000	+4.663%	1	1,165	+42.574%
2026-03-24	9.6500	9.6500	9.6500	9.6500	-0.104%	1	1,164	+49.223%
2026-03-23	9.4200	9.6600	9.4200	9.6600	+5.574%	5	1,163	+49.068%
2026-03-20	9.4300	10.4500	9.1500	9.1500	-7.295%	7	1,162	+57.377%
2026-03-19	9.8700	9.8700	9.7000	9.8700	-6.887%	16	1,157	+45.897%
2026-03-18	10.5000	10.6000	10.5000	10.6000	-4.505%	6	1,153	+35.849%
2026-03-17	11.1500	11.1500	11.1000	11.1000	-5.451%	3	1,147	+29.730%
2026-03-16	11.7000	11.7400	11.1300	11.7400	-4.163%	12	1,144	+22.658%
2026-03-12	12.2500	12.2500	12.2500	12.2500	+0.823%	1	1,140	+17.551%
2026-03-09	11.8500	12.1500	11.0000	12.1500	-5.078%	13	1,139	+18.519%
2026-03-06	12.0000	13.1300	12.0000	12.8000	+4.319%	17	1,133	+12.500%
2026-03-05	11.2000	12.2700	10.8500	12.2700	+2.250%	9	1,135	+17.359%
2026-03-04	12.9000	12.9000	12.0000	12.0000	+4.348%	11	1,129	+20.000%
2026-03-03	11.5000	11.5000	11.5000	11.5000	-8.074%	6	1,118	+25.217%
2026-03-02	12.5100	12.5100	12.5100	12.5100	+5.126%	3	1,112	+15.108%
2026-02-27	11.7900	11.9000	11.1700	11.9000	-13.202%	10	1,112	+21.008%
2026-02-26	14.0000	14.0000	13.5000	13.7100	+2.620%	12	1,116	+5.033%
2026-02-25	12.9800	13.3600	12.9800	13.3600	+11.799%	12	1,112	+7.784%
2026-02-24	12.3000	12.7000	11.9500	11.9500	-3.939%	203	1,112	+20.502%
2026-02-23	10.6000	12.4400	10.6000	12.4400	+5.068%	14	910	+15.756%
2026-02-20	12.5100	12.5100	11.7000	11.8400	-5.507%	7	898	+21.622%
2026-02-19	12.8500	12.8500	12.5300	12.5300	-0.713%	3	892	+14.924%
2026-02-18	12.3900	13.3500	12.3900	12.6200	+5.079%	7	893	+14.105%
2026-02-17	12.8000	12.8000	10.8500	12.0100	-10.373%	142	888	+19.900%
2026-02-13	10.0500	13.9000	10.0500	13.4000	+5.929%	21	819	+7.463%
2026-02-12	11.9200	12.6500	11.9200	12.6500	-2.692%	12	819	+13.834%
2026-02-11	12.7500	13.0000	12.7500	13.0000	-10.345%	15	827	+10.769%
2026-02-09	14.0500	14.5000	14.0500	14.5000	+3.943%	5	812	-0.690%
2026-02-06	12.0000	13.9500	12.0000	13.9500	+22.047%	11	815	+3.226%
2026-02-05	13.0000	13.0000	11.4300	11.4300	-15.333%	35	811	+25.984%
2026-02-04	13.7500	13.7500	13.5000	13.5000	-6.380%	3	822	+6.667%
2026-02-03	14.4200	14.4200	14.4200	14.4200	+0.069%	10	820	-0.139%
2026-02-02	14.7400	14.7400	13.9500	14.4100	0.000%	36	830	-0.069%
2026-01-30	15.7000	15.8000	14.4100	14.4100	-9.938%	8	794	-0.069%
2026-01-29	16.5000	16.5000	16.0000	16.0000	-11.111%	21	786	-10.000%
2026-01-27	17.6500	18.0000	17.6500	18.0000	+3.448%	6	771	-20.000%
2026-01-26	18.0000	18.0000	17.4000	17.4000	-17.143%	9	765	-17.241%
2026-01-20	21.7500	21.7500	21.0000	21.0000	-6.584%	3	760	-31.429%
2026-01-16	22.4800	22.4800	22.4800	22.4800	-0.355%	1	756	-35.943%
2026-01-15	22.5600	22.5600	22.5600	22.5600	+4.687%	3	756	-36.170%
2026-01-14	21.2500	22.0500	21.1900	21.5500	-6.710%	30	756	-33.179%
2026-01-13	21.2400	23.1000	21.2400	23.1000	+11.379%	8	732	-37.662%
2026-01-12	20.7400	20.7400	20.7400	20.7400	-9.194%	1	725	-30.569%
2026-01-09	22.8400	22.8400	22.8400	22.8400	+1.783%	1	725	-36.953%
2026-01-08	22.4400	22.4400	22.4400	22.4400	-9.988%	1	726	-35.829%
2026-01-07	24.1000	24.9300	24.1000	24.9300	+3.017%	12	725	-42.238%
2026-01-06	24.2000	24.2000	24.2000	24.2000	+3.685%	5	714	-40.496%
2026-01-05	23.3000	23.8900	23.3000	23.3400	+8.558%	3	709	-38.303%
2026-01-02	19.0000	21.5000	19.0000	21.5000	+6.278%	10	709	-33.023%
2025-12-31	20.2300	20.2300	20.2300	20.2300	+0.149%	9	708	-28.819%
2025-12-30	20.2000	20.2000	20.2000	20.2000	+6.878%	1	708	-28.713%
2025-12-29	18.9000	18.9000	18.8500	18.9000	-0.526%	8	707	-23.810%
2025-12-26	20.8500	20.8500	18.2500	19.0000	-8.213%	5	711	-24.211%
2025-12-24	20.8500	21.0300	20.7000	20.7000	-9.646%	10	698	-30.435%
2025-12-23	24.4000	24.4000	22.4200	22.9100	-7.322%	36	698	-37.145%
2025-12-22	21.5000	24.7200	21.5000	24.7200	+27.423%	3	662	-41.748%
2025-12-19	19.5000	19.5000	19.4000	19.4000	+2.105%	10	661	-25.773%
2025-12-16	18.4500	19.0000	18.4500	19.0000	-4.523%	3	651	-24.211%
2025-12-11	19.2000	19.9000	19.2000	19.9000	-0.500%	5	652	-27.638%
2025-12-10	21.0000	21.0000	20.0000	20.0000	-7.834%	7	652	-28.000%
2025-12-09	21.0500	21.7800	21.0500	21.7000	+3.088%	16	657	-33.641%
2025-12-08	21.0000	21.0500	21.0000	21.0500	+1.446%	4	665	-31.591%
2025-12-05	20.7500	20.7500	20.7500	20.7500	-3.488%	5	667	-30.602%
2025-12-04	19.1500	21.5000	19.0000	21.5000	+19.710%	12	662	-33.023%
2025-12-03	16.3000	17.9600	16.3000	17.9600	+10.864%	3	666	-19.822%
2025-12-02	15.7500	16.2000	15.7500	16.2000	+4.449%	12	665	-11.111%
2025-12-01	15.4500	15.5100	15.4500	15.5100	-5.138%	2	653	-7.157%
2025-11-28	16.3500	16.3500	16.3500	16.3500	+1.051%	4	651	-11.927%
2025-11-26	16.5000	16.5000	16.1800	16.1800	+4.387%	15	645	-11.001%
2025-11-25	15.5000	15.5000	15.5000	15.5000	-6.627%	2	645	-7.097%
2025-11-24	15.8700	16.6000	15.8700	16.6000	+14.089%	7	643	-13.253%
2025-11-21	13.7500	14.5800	13.1500	14.5500	-2.676%	28	648	-1.031%
2025-11-20	16.9500	16.9500	14.9500	14.9500	-12.059%	10	640	-3.679%
2025-11-18	16.7500	17.0000	16.7500	17.0000	-4.063%	3	632	-15.294%
2025-11-14	16.7500	17.8200	16.7500	17.7200	+2.015%	26	633	-18.736%
2025-11-13	18.0000	18.8500	17.1000	17.3700	-15.884%	38	639	-17.098%
2025-11-12	20.6500	20.6500	20.6500	20.6500	-6.476%	2	642	-30.266%
2025-11-11	22.0000	23.8500	22.0000	22.0800	-8.948%	6	634	-34.783%
2025-11-10	24.4300	24.4300	23.0500	24.2500	+7.539%	77	634	-40.619%
2025-11-07	21.5000	22.5500	21.2500	22.5500	+2.036%	8	663	-36.142%
2025-11-06	22.1000	22.1000	22.1000	22.1000	-10.526%	10	665	-34.842%
2025-11-05	25.1500	25.1500	24.7000	24.7000	+1.563%	6	665	-41.700%
2025-11-04	24.3200	24.3200	24.3200	24.3200	-9.591%	1	659	-40.789%
2025-11-03	28.0000	28.0000	26.5000	26.9000	-6.920%	8	652	-46.468%
2025-10-30	26.8500	29.2400	26.8500	28.9000	+6.250%	54	652	-50.173%
2025-10-29	27.0500	27.5500	27.0500	27.2000	-9.030%	21	602	-47.059%
2025-10-28	29.9000	29.9000	29.9000	29.9000	+12.069%	30	599	-51.839%
2025-10-24	26.9300	26.9300	26.6800	26.6800	+6.720%	2	599	-46.027%
2025-10-23	26.1500	26.1500	24.1700	25.0000	+19.048%	37	598	-42.400%
2025-10-22	21.7500	21.7500	20.0000	21.0000	-18.288%	19	577	-31.429%
2025-10-21	23.8000	25.9000	23.8000	25.7000	-12.881%	4	560	-43.969%
2025-10-20	29.5000	29.5000	29.5000	29.5000	-8.527%	1	561	-51.186%
2025-10-17	32.2500	32.2500	32.2500	32.2500	-3.008%	1	561	-55.349%
2025-10-16	32.5500	33.2500	32.5500	33.2500	-10.232%	2	560	-56.692%
2025-10-15	37.6500	37.6500	36.9100	37.0400	+0.108%	6	561	-61.123%
2025-10-14	31.4000	37.0000	31.4000	37.0000	+11.345%	210	567	-61.081%
2025-10-13	26.1700	33.7500	26.1700	33.2300	+24.925%	18	475	-56.666%
2025-10-10	28.0000	28.0000	25.9300	26.6000	-4.728%	5	459	-45.865%
2025-10-07	28.3000	28.3000	26.6000	27.9200	+0.143%	5	459	-48.424%
2025-10-06	25.0000	28.5000	25.0000	27.8800	+11.743%	326	459	-48.350%
2025-10-03	23.2000	24.9500	23.2000	24.9500	+38.611%	2	535	-42.285%
2025-10-01	18.0000	18.2800	18.0000	18.0000	+5.448%	12	535	-20.000%
2025-09-30	17.0700	17.0700	17.0700	17.0700	-14.650%	1	533	-15.641%
2025-09-26	19.5000	20.0000	19.0000	20.0000	+1.523%	5	532	-28.000%
2025-09-25	18.1000	19.7000	18.1000	19.7000	-3.902%	18	527	-26.904%
2025-09-24	20.0000	22.4500	20.0000	20.5000	-2.381%	331	533	-29.756%
2025-09-23	18.9900	21.0000	18.9100	21.0000	+10.818%	160	202	-31.429%
2025-09-22	18.0000	19.0000	17.9000	18.9500	-2.420%	23	136	-24.011%
2025-09-19	17.7000	19.4200	17.7000	19.4200	+15.595%	9	128	-25.850%
2025-09-18	16.1500	17.2100	16.1500	16.8000	+8.387%	85	122	-14.286%
2025-09-17	12.7200	15.5000	12.7200	15.5000	+22.530%	19	104	-7.097%
2025-09-16	12.6500	12.6500	12.6500	12.6500	+7.022%	1	93	+13.834%
2025-09-15	11.7800	11.8500	11.5500	11.8200	0.000%	93	92	+21.827%

.dark-mode .pDcG7n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pDcG7n{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C10QBTS Jan 21 2028 10.00 Call (QBTS280121C00010000)option OPRA

QBTS20280121C10
QBTS Jan 21 2028 10.00 Call (QBTS280121C00010000)
option OPRA