Dark

QBTS20280121C15
QBTS Jan 21 2028 15.00 Call (QBTS280121C00015000)
option OPRA

EOD

Aug 5, 2026

11.85-3.502%(-0.43)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	12.1500	12.1800	11.8500	11.8500	-3.502%	10	1,110	0.000%
2026-08-04	11.5300	12.2800	11.5300	12.2800	+12.351%	3	1,114	-3.502%
2026-08-03	9.2500	11.0000	9.2500	10.9300	+16.277%	9	1,115	+8.417%
2026-07-30	9.3100	9.4000	9.3100	9.4000	+17.500%	3	1,114	+26.064%
2026-07-29	8.5000	8.7000	8.0000	8.0000	-12.088%	29	1,115	+48.125%
2026-07-28	9.2000	9.2500	9.0000	9.1000	-13.333%	5	1,094	+30.220%
2026-07-27	10.2500	10.5000	9.9500	10.5000	+34.443%	50	1,097	+12.857%
2026-07-24	8.2400	8.3000	7.6000	7.8100	-9.919%	9	1,101	+51.729%
2026-07-23	8.8200	8.8400	8.6700	8.6700	-4.199%	16	1,102	+36.678%
2026-07-22	9.1500	9.1500	9.0500	9.0500	-2.897%	2	1,086	+30.939%
2026-07-21	9.3500	9.3500	9.3200	9.3200	+7.995%	4	1,084	+27.146%
2026-07-20	8.8500	8.8500	8.5000	8.6300	+0.232%	6	1,080	+37.312%
2026-07-17	8.0500	8.8000	7.6500	8.6100	+1.294%	15	1,074	+37.631%
2026-07-16	9.3000	9.3000	8.5000	8.5000	-13.265%	49	1,076	+39.412%
2026-07-15	10.2800	10.2800	9.3500	9.8000	-4.390%	109	1,041	+20.918%
2026-07-14	10.1000	10.2500	10.1000	10.2500	+2.912%	12	932	+15.610%
2026-07-13	10.6500	10.6500	9.9500	9.9600	-10.992%	15	927	+18.976%
2026-07-10	11.1000	11.3300	11.1000	11.1900	-12.235%	7	912	+5.898%
2026-07-09	11.8000	12.7500	11.6800	12.7500	+5.809%	7	907	-7.059%
2026-07-08	12.0000	12.5500	12.0000	12.0500	-5.490%	4	903	-1.660%
2026-07-07	12.0000	12.7500	12.0000	12.7500	-2.299%	4	899	-7.059%
2026-07-06	14.0400	14.3500	13.0500	13.0500	-3.046%	9	899	-9.195%
2026-07-02	15.6000	15.9000	13.4600	13.4600	-4.809%	10	895	-11.961%
2026-07-01	14.7500	14.7500	14.1400	14.1400	-3.481%	2	895	-16.195%
2026-06-30	14.4700	14.6500	14.4700	14.6500	+13.127%	6	896	-19.113%
2026-06-29	13.8500	14.6000	12.9500	12.9500	-1.145%	4	894	-8.494%
2026-06-26	12.4000	13.1300	11.7500	13.1000	-0.758%	22	896	-9.542%
2026-06-25	14.1500	14.1500	13.2000	13.2000	-4.348%	2	913	-10.227%
2026-06-24	13.9000	13.9000	13.8000	13.8000	-12.658%	4	913	-14.130%
2026-06-23	16.5000	16.7500	15.8000	15.8000	+5.615%	14	909	-25.000%
2026-06-18	14.9600	14.9600	14.4500	14.9600	+3.172%	7	913	-20.789%
2026-06-17	14.5000	14.5000	14.5000	14.5000	-5.722%	1	913	-18.276%
2026-06-16	16.3000	16.3000	15.0000	15.3800	-10.581%	18	913	-22.952%
2026-06-15	16.9000	17.3000	16.5000	17.2000	+21.127%	26	908	-31.105%
2026-06-12	14.2000	14.2000	14.2000	14.2000	-2.939%	1	908	-16.549%
2026-06-11	14.5600	14.6300	14.5600	14.6300	+1.597%	10	908	-19.002%
2026-06-10	14.4200	15.2600	14.4000	14.4000	+5.109%	14	907	-17.708%
2026-06-09	16.9000	16.9000	13.6000	13.7000	-20.992%	20	906	-13.504%
2026-06-08	16.2500	17.3400	16.2500	17.3400	+16.925%	22	904	-31.661%
2026-06-05	16.7600	17.2000	14.8300	14.8300	-22.234%	41	898	-20.094%
2026-06-04	18.9500	19.0700	18.9500	19.0700	+3.641%	5	913	-37.861%
2026-06-03	19.7500	19.7500	18.4000	18.4000	-8.821%	14	912	-35.598%
2026-06-02	21.0000	21.0000	20.1800	20.1800	+0.398%	12	900	-41.278%
2026-06-01	18.8100	21.5500	18.3000	20.1000	+0.500%	77	896	-41.045%
2026-05-29	18.4500	20.0000	18.3500	20.0000	-1.235%	8	850	-40.750%
2026-05-28	18.6000	20.2500	18.6000	20.2500	+13.764%	39	852	-41.481%
2026-05-27	18.0000	18.4000	16.4100	17.8000	-2.732%	40	878	-33.427%
2026-05-26	20.3200	20.3200	17.3000	18.3000	-5.475%	56	902	-35.246%
2026-05-22	17.9900	21.7900	17.9900	19.3600	+20.248%	168	856	-38.791%
2026-05-21	13.0000	16.1000	13.0000	16.1000	+49.074%	139	920	-26.398%
2026-05-20	10.4700	10.8000	10.4700	10.8000	+12.617%	22	920	+9.722%
2026-05-19	10.0000	10.0000	9.4700	9.5900	-8.492%	28	797	+23.566%
2026-05-18	11.2500	11.2500	10.0000	10.4800	-11.186%	18	797	+13.073%
2026-05-15	11.8300	11.9500	11.8000	11.8000	-9.440%	37	797	+0.424%
2026-05-14	13.0300	13.0300	13.0300	13.0300	+2.598%	2	746	-9.056%
2026-05-13	13.0000	13.0000	12.7000	12.7000	-2.006%	4	740	-6.693%
2026-05-12	13.7000	13.7000	11.9500	12.9600	-11.837%	8	740	-8.565%
2026-05-11	13.4000	14.8700	13.4000	14.7000	+12.128%	7	740	-19.388%
2026-05-08	12.8000	13.1100	12.5000	13.1100	+1.944%	19	733	-9.611%
2026-05-07	14.5200	14.5200	12.7000	12.8600	-10.070%	18	730	-7.854%
2026-05-06	13.5000	14.4000	13.2000	14.3000	+14.309%	53	731	-17.133%
2026-05-05	11.2700	12.5100	11.2700	12.5100	+8.594%	34	773	-5.276%
2026-05-04	11.6700	11.9900	11.5100	11.5200	+0.087%	9	784	+2.865%
2026-05-01	11.3000	12.1000	11.1500	11.5100	+0.965%	31	770	+2.954%
2026-04-30	10.0600	11.4500	10.0600	11.4000	+16.923%	33	770	+3.947%
2026-04-29	9.2600	9.7500	9.1000	9.7500	+0.515%	23	791	+21.538%
2026-04-28	9.6000	9.7500	9.1300	9.7000	-4.715%	81	783	+22.165%
2026-04-27	9.8200	10.1800	9.2000	10.1800	+4.090%	36	726	+16.405%
2026-04-24	10.5000	11.0000	9.5000	9.7800	-6.322%	37	744	+21.166%
2026-04-23	12.0000	12.0000	10.4400	10.4400	-13.505%	29	732	+13.506%
2026-04-22	12.2500	12.7000	11.7800	12.0700	+6.814%	11	719	-1.823%
2026-04-21	11.6000	11.8600	11.3000	11.3000	-6.612%	42	736	+4.867%
2026-04-20	11.7000	12.1000	10.7000	12.1000	-2.811%	70	736	-2.066%
2026-04-17	13.0000	13.0000	12.0000	12.4500	-0.400%	30	746	-4.819%
2026-04-16	12.0500	13.0000	11.2700	12.5000	+8.885%	71	743	-5.200%
2026-04-15	10.2700	11.9500	10.0000	11.4800	+32.106%	152	703	+3.223%
2026-04-14	7.2400	9.1000	7.2400	8.6900	+28.741%	92	643	+36.364%
2026-04-13	7.8700	8.1500	6.3500	6.7500	-2.174%	22	578	+75.556%
2026-04-10	6.3000	7.1500	6.3000	6.9000	+14.428%	66	570	+71.739%
2026-04-09	6.5600	6.5600	6.0300	6.0300	-7.939%	17	533	+96.517%
2026-04-08	6.6400	6.7000	6.4000	6.5500	+2.344%	16	530	+80.916%
2026-04-07	5.7500	6.4000	5.7500	6.4000	+1.587%	7	520	+85.156%
2026-04-06	6.3500	6.5000	6.3000	6.3000	-4.545%	21	524	+88.095%
2026-04-02	5.8000	6.6000	5.8000	6.6000	+2.804%	18	507	+79.545%
2026-04-01	6.8500	7.1500	6.4100	6.4200	-1.231%	118	507	+84.579%
2026-03-31	5.9500	7.0500	5.8000	6.5000	+11.684%	26	486	+82.308%
2026-03-30	6.3300	6.3300	5.4500	5.8200	-6.731%	19	468	+103.608%
2026-03-27	6.6800	6.6800	6.2400	6.2400	-8.235%	98	468	+89.904%
2026-03-26	7.7000	7.7500	6.8000	6.8000	-15.318%	126	459	+74.265%
2026-03-25	8.0300	8.0300	8.0300	8.0300	-2.667%	1	396	+47.572%
2026-03-23	8.2500	8.2500	8.2500	8.2500	+8.553%	1	395	+43.636%
2026-03-20	8.0800	8.0800	7.6000	7.6000	-8.764%	25	394	+55.921%
2026-03-19	7.9000	8.3300	7.0000	8.3300	-7.956%	179	374	+42.257%
2026-03-18	8.7900	9.0500	8.7900	9.0500	-21.304%	3	484	+30.939%
2026-03-16	9.6000	11.5000	9.0000	11.5000	+21.053%	5	481	+3.043%
2026-03-13	10.0000	10.0000	9.5000	9.5000	0.000%	2	478	+24.737%
2026-03-12	10.1000	10.1000	9.5000	9.5000	-8.654%	3	476	+24.737%
2026-03-11	10.8500	10.9300	10.4000	10.4000	+1.167%	123	473	+13.942%
2026-03-10	10.0000	10.6400	10.0000	10.2800	+6.528%	9	350	+15.272%
2026-03-09	9.6500	9.6500	9.6500	9.6500	-9.729%	3	358	+22.798%
2026-03-06	10.5800	10.7200	10.5800	10.6900	+1.810%	4	355	+10.851%
2026-03-04	10.6600	10.6600	10.5000	10.5000	+2.941%	2	355	+12.857%
2026-03-03	10.5000	10.5000	9.7000	10.2000	-0.585%	3	353	+16.176%
2026-03-02	10.7000	10.7000	10.2600	10.2600	+2.600%	11	350	+15.497%
2026-02-27	10.8500	10.8500	9.4500	10.0000	-11.817%	12	353	+18.500%
2026-02-25	11.7500	11.7500	11.3000	11.3400	+5.488%	5	344	+4.497%
2026-02-24	9.8000	10.7500	9.8000	10.7500	+7.393%	9	344	+10.233%
2026-02-23	9.6000	10.4200	9.6000	10.0100	-0.497%	7	338	+18.382%
2026-02-20	13.4800	13.4800	10.0600	10.0600	-16.167%	4	343	+17.793%
2026-02-19	10.9600	12.0000	10.9600	12.0000	+9.091%	6	344	-1.250%
2026-02-18	11.0100	11.0100	11.0000	11.0000	-1.257%	2	348	+7.727%
2026-02-17	11.0300	11.1400	9.9600	11.1400	-1.154%	16	346	+6.373%
2026-02-13	11.0600	11.2700	11.0600	11.2700	-0.265%	17	340	+5.146%
2026-02-12	11.3000	11.3000	11.3000	11.3000	+7.824%	1	340	+4.867%
2026-02-11	11.0000	11.2000	10.4800	10.4800	-17.480%	13	339	+13.073%
2026-02-10	12.7000	12.7000	12.7000	12.7000	+4.872%	1	337	-6.693%
2026-02-09	12.1100	12.1100	12.1100	12.1100	-0.738%	2	337	-2.147%
2026-02-06	11.1200	12.2000	11.1200	12.2000	+25.773%	5	335	-2.869%
2026-02-05	10.4300	10.5500	9.6000	9.7000	-15.652%	25	332	+22.165%
2026-02-04	12.0000	12.0000	11.5000	11.5000	-8.367%	2	334	+3.043%
2026-02-03	12.4000	12.5500	12.4000	12.5500	+6.086%	2	334	-5.578%
2026-02-02	12.0000	12.0000	11.5000	11.8300	-11.053%	84	333	+0.169%
2026-01-30	13.9700	13.9700	13.0600	13.3000	-7.958%	8	383	-10.902%
2026-01-29	15.2000	15.2000	14.3500	14.4500	-9.574%	5	376	-17.993%
2026-01-28	16.4600	16.4600	15.9800	15.9800	+4.993%	7	371	-25.845%
2026-01-26	15.8000	15.8000	15.2200	15.2200	-11.512%	3	367	-22.142%
2026-01-23	17.2000	17.2000	17.2000	17.2000	+4.878%	20	364	-31.105%
2026-01-21	17.0000	17.0000	16.4000	16.4000	-11.159%	8	344	-27.744%
2026-01-20	18.8500	18.8500	18.4600	18.4600	-7.746%	2	346	-35.807%
2026-01-16	20.0100	20.0100	20.0100	20.0100	-1.816%	1	343	-40.780%
2026-01-15	21.4600	21.4600	20.3800	20.3800	+2.258%	4	343	-41.855%
2026-01-13	20.0000	20.0000	19.2700	19.9300	+4.784%	12	341	-40.542%
2026-01-12	18.8500	19.0200	18.8500	19.0200	-3.550%	2	341	-37.697%
2026-01-09	22.2500	22.2500	19.7200	19.7200	-11.371%	6	341	-39.909%
2026-01-07	21.8000	22.2500	21.6000	22.2500	+3.440%	6	336	-46.742%
2026-01-06	21.5100	21.5100	21.5100	21.5100	-1.103%	1	336	-44.909%
2026-01-05	21.7500	21.7500	21.7500	21.7500	+22.397%	2	337	-45.517%
2026-01-02	18.0000	18.0000	17.3500	17.7700	+0.680%	7	337	-33.315%
2025-12-31	18.0500	18.3500	17.4800	17.6500	-1.065%	9	331	-32.861%
2025-12-30	18.0000	18.0000	17.8400	17.8400	+3.121%	8	331	-33.576%
2025-12-29	16.9000	17.3000	16.9000	17.3000	+2.976%	2	323	-31.503%
2025-12-26	16.7500	16.8000	16.7500	16.8000	-17.848%	7	323	-29.464%
2025-12-23	21.0000	21.0000	20.4500	20.4500	-7.466%	5	323	-42.054%
2025-12-22	20.8500	22.1000	20.8500	22.1000	+26.575%	10	320	-46.380%
2025-12-19	17.4600	17.4600	17.4600	17.4600	-4.590%	2	322	-32.131%
2025-12-17	18.3000	18.3000	18.3000	18.3000	+10.241%	5	322	-35.246%
2025-12-16	16.6000	16.6000	16.6000	16.6000	+4.403%	7	317	-28.614%
2025-12-15	15.9000	15.9000	15.9000	15.9000	-7.018%	15	317	-25.472%
2025-12-12	17.1000	17.1000	17.1000	17.1000	-10.000%	2	322	-30.702%
2025-12-11	18.3000	19.0000	18.2500	19.0000	-1.299%	4	320	-37.632%
2025-12-10	19.2500	19.2500	19.2500	19.2500	-0.568%	10	318	-38.442%
2025-12-08	19.5200	19.5200	19.3600	19.3600	+7.556%	2	328	-38.791%
2025-12-05	18.0000	18.0000	18.0000	18.0000	-10.000%	3	328	-34.167%
2025-12-04	16.7100	20.0000	16.7100	20.0000	+22.699%	14	328	-40.750%
2025-12-03	14.9200	16.3000	14.9200	16.3000	+16.429%	2	328	-27.301%
2025-12-02	15.0000	15.0000	14.0000	14.0000	+0.719%	4	329	-15.357%
2025-12-01	13.9000	13.9000	13.9000	13.9000	-7.333%	1	327	-14.748%
2025-11-28	14.7500	15.0000	14.7500	15.0000	+2.041%	6	327	-21.000%
2025-11-26	14.7000	14.7000	14.7000	14.7000	+3.086%	2	327	-19.388%
2025-11-25	15.0000	15.0000	13.8000	14.2600	-0.280%	30	327	-16.900%
2025-11-24	14.0100	14.4500	13.9100	14.3000	+10.425%	23	326	-17.133%
2025-11-21	12.0300	12.9500	12.0300	12.9500	-0.385%	17	309	-8.494%
2025-11-20	13.0000	13.0000	13.0000	13.0000	-16.933%	1	313	-8.846%
2025-11-19	16.7000	16.7000	15.6500	15.6500	+5.815%	16	313	-24.281%
2025-11-18	14.7900	14.7900	14.7900	14.7900	-0.068%	1	297	-19.878%
2025-11-17	15.8000	16.0000	14.8000	14.8000	-9.756%	5	297	-19.932%
2025-11-14	15.6000	16.9000	15.6000	16.4000	+7.190%	10	298	-27.744%
2025-11-13	16.8800	16.8800	15.3000	15.3000	-17.163%	174	296	-22.549%
2025-11-12	21.0000	21.0000	18.4700	18.4700	-10.816%	13	201	-35.842%
2025-11-11	20.3800	21.2300	20.3800	20.7100	-1.381%	3	200	-42.781%
2025-11-10	23.0000	23.0000	21.0000	21.0000	+7.417%	2	200	-43.571%
2025-11-07	19.6800	19.6800	19.5500	19.5500	-15.733%	2	199	-39.386%
2025-11-05	23.2000	23.2000	23.2000	23.2000	+7.407%	1	200	-48.922%
2025-11-04	23.7200	23.7200	21.6000	21.6000	-12.016%	3	199	-45.139%
2025-11-03	26.5900	26.5900	24.5500	24.5500	-13.860%	80	181	-51.731%
2025-10-31	28.2000	28.5000	27.3400	28.5000	+6.304%	41	181	-58.421%
2025-10-30	25.8000	26.8100	25.8000	26.8100	+5.676%	4	157	-55.800%
2025-10-29	24.2400	25.3800	24.2400	25.3700	+5.708%	11	159	-53.291%
2025-10-28	25.5000	25.5000	24.0000	24.0000	-4.000%	3	155	-50.625%
2025-10-24	25.1300	25.2500	24.3500	25.0000	+6.883%	20	154	-52.600%
2025-10-23	24.6500	24.6500	21.4900	23.3900	+27.120%	8	146	-49.337%
2025-10-22	20.0000	20.8000	18.4000	18.4000	-20.000%	45	145	-35.598%
2025-10-21	24.0000	24.0000	22.1000	23.0000	-7.668%	14	142	-48.478%
2025-10-20	25.6600	26.0000	24.9100	24.9100	-14.692%	7	134	-52.429%
2025-10-17	27.5000	29.2000	27.5000	29.2000	-14.244%	9	133	-59.418%
2025-10-15	34.0000	34.1400	34.0000	34.0500	+1.642%	7	137	-65.198%
2025-10-14	29.6000	33.7000	29.6000	33.5000	+9.800%	9	156	-64.627%
2025-10-13	31.0000	31.0000	30.5100	30.5100	+27.125%	13	153	-61.160%
2025-10-10	24.0000	24.0000	24.0000	24.0000	-6.067%	1	144	-50.625%
2025-10-09	24.1700	25.5500	24.1700	25.5500	+3.862%	2	145	-53.620%
2025-10-08	23.2100	24.6000	23.0000	24.6000	-7.170%	21	144	-51.829%
2025-10-07	26.7100	26.7100	24.4000	26.5000	+14.224%	7	133	-55.283%
2025-10-06	23.3700	23.4000	22.9700	23.2000	+1.710%	4	131	-48.922%
2025-10-03	23.0600	23.0600	22.2000	22.8100	+15.963%	4	135	-48.049%
2025-10-02	18.8000	19.9500	18.8000	19.6700	+25.287%	24	133	-39.756%
2025-10-01	15.4500	16.1300	15.4500	15.7000	+6.081%	19	133	-24.522%
2025-09-30	15.3000	15.3000	14.8000	14.8000	-21.693%	4	124	-19.932%
2025-09-29	18.9000	18.9000	18.9000	18.9000	+9.122%	1	122	-37.302%
2025-09-26	17.4500	17.4500	17.1700	17.3200	+0.698%	9	123	-31.582%
2025-09-25	17.3700	17.3900	16.8000	17.2000	-8.267%	19	123	-31.105%
2025-09-24	18.0600	18.7500	18.0600	18.7500	+5.634%	11	104	-36.800%
2025-09-23	17.7500	17.7500	17.7500	17.7500	+10.386%	1	93	-33.239%
2025-09-22	13.1100	17.0000	13.1100	16.0800	-8.324%	21	94	-26.306%
2025-09-19	15.5000	17.6200	15.5000	17.5400	+14.641%	33	75	-32.440%
2025-09-18	14.0600	15.3000	13.9300	15.3000	+28.571%	33	54	-22.549%
2025-09-17	11.7400	11.9000	11.7400	11.9000	+14.865%	12	37	-0.420%
2025-09-16	10.0500	10.3600	10.0500	10.3600	+0.193%	8	27	+14.382%
2025-09-15	11.9000	11.9000	9.5800	10.3400	0.000%	21	20	+14.603%

.dark-mode .kpbCQ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kpbCQ7{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C15QBTS Jan 21 2028 15.00 Call (QBTS280121C00015000)option OPRA

QBTS20280121C15
QBTS Jan 21 2028 15.00 Call (QBTS280121C00015000)
option OPRA