Dark

QBTS20280121C20
QBTS Jan 21 2028 20.00 Call (QBTS280121C00020000)
option OPRA

EOD

Aug 5, 2026

10.27-4.465%(-0.48)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	10.5000	10.5000	10.1000	10.2700	-4.465%	45	2,347	0.000%
2026-08-04	9.7900	10.7500	9.5600	10.7500	+15.591%	80	2,340	-4.465%
2026-08-03	8.5000	9.4000	8.5000	9.3000	+15.528%	99	2,382	+10.430%
2026-07-31	8.2500	8.2500	7.8500	8.0500	+1.899%	21	2,325	+27.578%
2026-07-30	7.3500	7.9000	7.3500	7.9000	+16.176%	107	2,320	+30.000%
2026-07-29	7.3000	7.4300	6.8000	6.8000	-11.688%	105	2,347	+51.029%
2026-07-28	8.1500	8.3800	7.4800	7.7000	-15.477%	60	2,341	+33.377%
2026-07-27	7.9500	9.1100	7.9500	9.1100	+33.971%	180	2,356	+12.733%
2026-07-24	7.1000	7.1000	6.7000	6.8000	-7.483%	44	2,285	+51.029%
2026-07-23	7.3500	7.6000	7.3000	7.3500	-2.390%	24	2,272	+39.728%
2026-07-22	7.8000	7.8000	7.5000	7.5300	-3.462%	26	2,276	+36.388%
2026-07-21	7.4700	8.0000	7.3000	7.8000	+9.859%	106	2,272	+31.667%
2026-07-20	7.4200	7.5000	7.0700	7.1000	-2.069%	93	2,237	+44.648%
2026-07-17	7.0100	7.5500	6.9800	7.2500	+0.277%	64	2,281	+41.655%
2026-07-16	7.9000	7.9000	7.0500	7.2300	-12.892%	160	2,222	+42.047%
2026-07-15	8.4000	8.5500	7.9100	8.3000	-5.682%	77	2,153	+23.735%
2026-07-14	8.6400	8.9000	8.5000	8.8000	+3.529%	49	2,136	+16.705%
2026-07-13	9.0000	9.1000	8.3800	8.5000	-10.526%	91	2,102	+20.824%
2026-07-10	9.9700	10.0000	9.5000	9.5000	-10.038%	30	2,091	+8.105%
2026-07-09	10.4200	10.5600	10.2500	10.5600	+3.428%	9	2,073	-2.746%
2026-07-08	10.3000	11.0000	9.7900	10.2100	-5.812%	42	2,073	+0.588%
2026-07-07	11.4000	11.4700	10.3000	10.8400	-6.390%	118	2,071	-5.258%
2026-07-06	11.9000	12.4600	11.5800	11.5800	-10.923%	14	2,114	-11.313%
2026-07-01	11.5600	13.0000	11.5600	13.0000	+1.562%	10	2,119	-21.000%
2026-06-30	12.6000	13.0200	12.6000	12.8000	+2.400%	14	2,119	-19.766%
2026-06-29	12.0000	12.5000	12.0000	12.5000	+6.838%	14	2,115	-17.840%
2026-06-26	11.0000	11.7700	10.5000	11.7000	+2.452%	8	2,115	-12.222%
2026-06-25	12.3700	12.3700	11.2500	11.4200	-4.355%	59	2,115	-10.070%
2026-06-24	12.9500	12.9500	11.8700	11.9400	-14.897%	18	2,112	-13.987%
2026-06-23	15.0000	15.0000	13.7200	14.0300	-0.142%	30	2,105	-26.800%
2026-06-22	13.5500	14.0500	12.5000	14.0500	+9.084%	20	2,088	-26.904%
2026-06-18	12.0000	13.5500	12.0000	12.8800	-2.792%	34	2,070	-20.264%
2026-06-17	13.2000	13.2500	12.8000	13.2500	+0.379%	27	2,070	-22.491%
2026-06-16	13.7300	13.7500	13.2000	13.2000	-13.725%	21	2,070	-22.197%
2026-06-15	15.1100	15.5000	14.3500	15.3000	+21.140%	21	2,056	-32.876%
2026-06-12	12.9500	13.4000	12.5000	12.6300	-6.444%	20	2,056	-18.686%
2026-06-11	12.0500	13.5300	12.0500	13.5000	+3.211%	274	2,056	-23.926%
2026-06-10	14.7500	14.7500	13.0800	13.0800	+0.693%	35	2,146	-21.483%
2026-06-09	15.1000	15.1000	11.9300	12.9900	-15.649%	80	2,132	-20.939%
2026-06-08	13.4700	15.5500	13.4700	15.4000	+15.616%	62	2,137	-33.312%
2026-06-05	15.1000	15.1000	12.8800	13.3200	-18.978%	65	2,139	-22.898%
2026-06-04	16.0000	17.5000	15.7000	16.4400	-0.964%	22	2,139	-37.530%
2026-06-03	17.2000	18.0000	16.3500	16.6000	-8.287%	14	2,135	-38.133%
2026-06-02	19.5000	19.5000	17.8000	18.1000	-0.930%	11	2,127	-43.260%
2026-06-01	16.9400	19.4700	16.9400	18.2700	-0.707%	187	2,125	-43.788%
2026-05-29	16.2500	18.4900	16.2500	18.4000	+2.222%	181	2,184	-44.185%
2026-05-28	16.5800	18.4500	16.5800	18.0000	+13.065%	52	2,145	-42.944%
2026-05-27	16.0000	16.1000	14.8000	15.9200	-1.424%	47	2,147	-35.490%
2026-05-26	18.2000	18.2000	15.2000	16.1500	-5.831%	130	2,140	-36.409%
2026-05-22	16.0000	19.7500	15.3000	17.1500	+15.878%	227	2,097	-40.117%
2026-05-21	11.2000	14.8000	11.2000	14.8000	+60.870%	136	1,994	-30.608%
2026-05-20	8.5000	9.2500	8.5000	9.2000	+7.855%	13	1,994	+11.630%
2026-05-19	10.1300	10.1300	8.0000	8.5300	-7.784%	118	1,914	+20.399%
2026-05-18	9.7000	9.7000	8.5000	9.2500	-7.500%	73	1,914	+11.027%
2026-05-15	10.7500	10.7500	9.9000	10.0000	-11.190%	131	1,914	+2.700%
2026-05-14	10.4000	11.5400	9.9500	11.2600	+4.939%	120	1,963	-8.792%
2026-05-13	11.6500	11.6500	10.1100	10.7300	-6.042%	73	2,078	-4.287%
2026-05-12	10.9500	13.3500	10.4000	11.4200	-10.781%	57	2,078	-10.070%
2026-05-11	10.8000	13.3700	10.8000	12.8000	+12.775%	104	2,078	-19.766%
2026-05-08	10.7500	11.3500	10.0500	11.3500	+1.794%	40	2,080	-9.515%
2026-05-07	12.7500	12.7500	10.9800	11.1500	-11.508%	92	2,066	-7.892%
2026-05-06	11.0500	12.6300	11.0500	12.6000	+17.428%	89	2,008	-18.492%
2026-05-05	10.2500	11.0000	10.0000	10.7300	+2.190%	30	2,005	-4.287%
2026-05-04	10.8000	10.8300	10.0000	10.5000	+6.168%	84	1,978	-2.190%
2026-05-01	9.6500	10.1500	9.4500	9.8900	+1.125%	104	1,832	+3.842%
2026-04-30	8.5000	9.8500	8.5000	9.7800	+20.443%	48	1,832	+5.010%
2026-04-29	7.7000	8.2500	7.5700	8.1200	+1.121%	27	1,791	+26.478%
2026-04-28	8.4000	8.7000	8.0000	8.0300	-8.229%	335	1,792	+27.895%
2026-04-27	8.3000	9.0000	8.1800	8.7500	+6.061%	110	1,516	+17.371%
2026-04-24	9.0000	9.0000	7.9500	8.2500	-8.129%	42	1,457	+24.485%
2026-04-23	9.7000	9.7000	8.8500	8.9800	-14.962%	22	1,434	+14.365%
2026-04-22	10.4000	10.7000	10.2200	10.5600	+8.197%	24	1,440	-2.746%
2026-04-21	10.2700	10.8000	9.7600	9.7600	-5.243%	65	1,390	+5.225%
2026-04-20	10.0500	10.7000	9.8000	10.3000	-4.718%	42	1,390	-0.291%
2026-04-17	13.4000	13.4000	10.3000	10.8100	-0.369%	24	1,407	-4.995%
2026-04-16	10.3000	11.5000	9.5000	10.8500	+14.211%	157	1,408	-5.346%
2026-04-15	8.0000	10.0000	8.0000	9.5000	+35.328%	300	1,378	+8.105%
2026-04-14	6.0000	7.1800	6.0000	7.0200	+18.983%	40	1,266	+46.296%
2026-04-13	5.3000	5.9000	5.2200	5.9000	+11.321%	49	1,237	+74.068%
2026-04-10	5.3000	5.3000	5.3000	5.3000	+6.000%	5	1,225	+93.774%
2026-04-09	5.0900	5.4500	5.0000	5.0000	-7.407%	19	1,230	+105.400%
2026-04-08	5.8000	5.8000	5.2500	5.4000	+5.882%	25	1,221	+90.185%
2026-04-07	5.1000	5.2000	4.9000	5.1000	-2.111%	13	1,220	+101.373%
2026-04-06	5.4500	5.5000	5.2000	5.2100	-3.697%	159	1,221	+97.121%
2026-04-02	5.0000	5.4500	4.7300	5.4100	+4.038%	55	1,154	+89.834%
2026-04-01	5.5500	5.7000	5.1800	5.2000	-4.587%	26	1,154	+97.500%
2026-03-31	4.9000	5.4500	4.8000	5.4500	+15.957%	13	1,161	+88.440%
2026-03-30	5.0000	5.0700	4.7000	4.7000	-8.738%	54	1,159	+118.511%
2026-03-27	5.4000	5.5500	5.0500	5.1500	-14.594%	137	1,149	+99.417%
2026-03-26	5.9000	6.0300	5.6500	6.0300	-12.987%	112	1,134	+70.315%
2026-03-25	6.9300	6.9300	6.9300	6.9300	+5.802%	5	1,140	+48.196%
2026-03-24	6.6500	6.6500	6.4500	6.5500	-2.093%	50	1,135	+56.794%
2026-03-23	6.5300	6.7500	6.5300	6.6900	+6.190%	10	1,130	+53.513%
2026-03-20	6.6500	6.8700	6.3000	6.3000	-14.286%	107	1,126	+63.016%
2026-03-19	6.8000	7.3500	6.4500	7.3500	-1.342%	48	1,120	+39.728%
2026-03-18	9.4800	9.4800	7.4500	7.4500	-3.247%	7	1,146	+37.852%
2026-03-17	7.9500	8.1200	7.6500	7.7000	+1.987%	46	1,141	+33.377%
2026-03-16	8.2500	8.3000	7.5500	7.5500	-5.625%	9	1,108	+36.026%
2026-03-13	8.5000	8.5000	7.9500	8.0000	-7.514%	8	1,103	+28.375%
2026-03-12	8.7500	8.7500	8.1300	8.6500	-4.420%	4	1,103	+18.728%
2026-03-11	9.2400	9.2400	9.0500	9.0500	+4.263%	6	1,101	+13.481%
2026-03-10	9.6500	9.6500	8.5000	8.6800	+2.118%	13	1,100	+18.318%
2026-03-09	7.9200	8.7500	7.9200	8.5000	-4.494%	38	1,094	+20.824%
2026-03-06	9.0000	10.1500	8.8000	8.9000	+4.706%	26	1,089	+15.393%
2026-03-05	8.6900	8.7000	7.9800	8.5000	-1.163%	45	1,101	+20.824%
2026-03-04	9.0900	9.0900	8.5500	8.6000	-4.972%	13	1,074	+19.419%
2026-03-03	8.4000	9.0500	8.4000	9.0500	+0.556%	26	1,065	+13.481%
2026-03-02	8.4500	9.2800	8.4500	9.0000	+2.623%	13	1,052	+14.111%
2026-02-27	9.5500	9.5500	8.2000	8.7700	-15.429%	32	1,058	+17.104%
2026-02-26	10.8000	11.0000	10.0000	10.3700	+2.979%	32	1,048	-0.964%
2026-02-25	9.2900	10.4800	9.2900	10.0700	+15.086%	32	1,024	+1.986%
2026-02-24	8.8500	9.9300	8.6500	8.7500	+1.744%	108	1,024	+17.371%
2026-02-23	9.5000	9.5000	8.4700	8.6000	-6.114%	34	1,123	+19.419%
2026-02-20	9.2200	9.5100	8.8500	9.1600	-2.032%	52	1,099	+12.118%
2026-02-19	9.5000	9.5700	8.0000	9.3500	-2.604%	14	1,079	+9.840%
2026-02-18	9.4000	9.6000	9.2500	9.6000	-1.336%	4	1,069	+6.979%
2026-02-17	9.6500	9.7300	8.6500	9.7300	-2.014%	8	1,069	+5.550%
2026-02-13	10.0000	11.2000	9.8000	9.9300	+4.747%	21	1,052	+3.424%
2026-02-12	9.0800	9.9500	9.0800	9.4800	-2.569%	7	1,052	+8.333%
2026-02-11	9.8000	11.1000	9.5000	9.7300	-12.263%	12	1,050	+5.550%
2026-02-10	11.4700	11.4700	11.0900	11.0900	+1.279%	2	1,044	-7.394%
2026-02-09	10.5600	11.5400	10.5600	10.9500	0.000%	19	1,044	-6.210%
2026-02-06	9.8800	11.1200	9.8800	10.9500	+31.138%	26	1,049	-6.210%
2026-02-05	9.8000	9.8000	8.2000	8.3500	-24.978%	56	1,038	+22.994%
2026-02-04	10.8000	11.1300	9.4500	11.1300	-0.090%	59	1,013	-7.727%
2026-02-03	11.5000	11.5000	10.6000	11.1400	+2.108%	43	974	-7.810%
2026-02-02	10.8100	11.0000	10.2200	10.9100	-1.712%	33	971	-5.866%
2026-01-30	12.7000	12.7000	11.1000	11.1000	-12.044%	28	945	-7.477%
2026-01-29	13.6500	13.6500	12.5000	12.6200	-11.748%	18	924	-18.621%
2026-01-27	14.1500	14.3000	14.1500	14.3000	+5.535%	2	919	-28.182%
2026-01-26	15.0000	15.0000	13.0600	13.5500	-18.373%	38	920	-24.207%
2026-01-23	16.6000	16.6000	16.6000	16.6000	+3.750%	1	907	-38.133%
2026-01-22	16.0000	16.0000	16.0000	16.0000	+3.226%	10	906	-35.813%
2026-01-21	16.7500	16.7500	14.5500	15.5000	-7.186%	63	916	-33.742%
2026-01-20	16.9500	16.9800	15.5000	16.7000	-10.215%	33	885	-38.503%
2026-01-16	17.6000	18.6000	17.6000	18.6000	-3.627%	3	861	-44.785%
2026-01-15	19.2400	19.3000	18.5800	19.3000	+8.916%	12	861	-46.788%
2026-01-14	17.0000	17.7200	17.0000	17.7200	-1.937%	112	870	-42.043%
2026-01-13	17.4300	18.1000	17.4300	18.0700	+3.851%	57	956	-43.165%
2026-01-12	17.4000	17.4000	17.4000	17.4000	-5.691%	1	903	-40.977%
2026-01-08	18.4500	18.4500	18.4500	18.4500	-7.658%	4	902	-44.336%
2026-01-07	19.6600	20.3200	19.6600	19.9800	+8.000%	3	901	-48.599%
2026-01-06	19.3500	19.3500	18.5000	18.5000	-6.329%	6	900	-44.486%
2026-01-05	19.7500	19.7500	19.7500	19.7500	+23.283%	3	891	-48.000%
2026-01-02	15.5900	16.0200	15.5900	16.0200	-2.909%	6	891	-35.893%
2025-12-31	15.9700	16.7000	15.9700	16.5000	-2.077%	13	887	-37.758%
2025-12-30	17.1000	17.1000	15.9000	16.8500	+8.710%	8	887	-39.050%
2025-12-29	15.4900	15.5000	15.1100	15.5000	+3.333%	38	883	-33.742%
2025-12-26	16.0000	16.0000	14.7000	15.0000	-10.287%	48	912	-31.533%
2025-12-24	16.8000	16.9000	16.6500	16.7200	-10.349%	34	898	-38.577%
2025-12-23	20.0000	20.0000	18.6500	18.6500	-7.536%	16	898	-44.933%
2025-12-22	17.4700	20.2200	17.4700	20.1700	+31.230%	4	904	-49.083%
2025-12-19	15.3700	15.3700	15.3700	15.3700	+5.274%	5	900	-33.182%
2025-12-17	16.3000	16.3000	14.6000	14.6000	-1.948%	2	895	-29.658%
2025-12-16	14.8000	14.9000	14.8000	14.8900	+4.126%	102	893	-31.028%
2025-12-15	14.3000	14.3000	14.3000	14.3000	-13.070%	8	792	-28.182%
2025-12-12	16.4500	16.4500	16.4500	16.4500	-7.428%	1	794	-37.568%
2025-12-11	16.1300	17.7700	16.1300	17.7700	+5.148%	5	795	-42.206%
2025-12-10	17.4100	17.4100	16.9000	16.9000	-0.471%	2	798	-39.231%
2025-12-09	17.4000	17.4000	16.9600	16.9800	-1.279%	4	797	-39.517%
2025-12-08	17.3500	18.0500	16.7600	17.2000	-3.262%	17	795	-40.291%
2025-12-04	14.9800	17.8300	14.9800	17.7800	+20.135%	42	789	-42.238%
2025-12-03	13.9500	14.8000	13.3000	14.8000	+20.325%	7	762	-30.608%
2025-12-02	13.1000	13.5500	12.3000	12.3000	-2.613%	118	758	-16.504%
2025-12-01	12.3500	13.1200	12.3000	12.6300	-5.746%	30	700	-18.686%
2025-11-28	13.2500	13.4000	13.2500	13.4000	+1.132%	12	678	-23.358%
2025-11-26	13.3000	13.3000	13.0000	13.2500	-5.357%	6	672	-22.491%
2025-11-25	12.8000	14.0000	12.8000	14.0000	+7.692%	15	672	-26.643%
2025-11-24	13.0700	13.2500	13.0000	13.0000	+11.301%	4	667	-21.000%
2025-11-21	11.6000	12.5000	9.4400	11.6800	-1.601%	22	666	-12.072%
2025-11-20	14.8300	14.8700	11.8700	11.8700	-16.291%	27	654	-13.479%
2025-11-19	14.4500	14.4600	14.1800	14.1800	+2.828%	13	637	-27.574%
2025-11-18	14.0000	14.0000	13.5000	13.7900	-2.887%	7	629	-25.526%
2025-11-17	13.9500	14.9000	13.9500	14.2000	-9.091%	20	628	-27.676%
2025-11-14	13.5500	15.7000	13.5500	15.6200	+10.000%	7	643	-34.251%
2025-11-13	15.8000	15.8000	12.9500	14.2000	-24.868%	56	642	-27.676%
2025-11-12	19.0000	19.0000	17.1500	18.9000	-1.047%	31	634	-45.661%
2025-11-11	19.1500	19.7500	18.9400	19.1000	-2.451%	11	631	-46.230%
2025-11-10	21.0000	21.0000	19.5800	19.5800	+13.179%	10	627	-47.549%
2025-11-07	17.9000	17.9000	17.3000	17.3000	-8.028%	2	625	-40.636%
2025-11-06	19.3500	19.5400	18.8100	18.8100	-2.791%	4	624	-45.401%
2025-11-05	21.2300	21.2300	19.3500	19.3500	-6.068%	2	621	-46.925%
2025-11-04	22.0000	22.5000	20.6000	20.6000	-12.079%	8	621	-50.146%
2025-11-03	25.1500	25.4500	23.4300	23.4300	-11.250%	33	616	-56.167%
2025-10-31	26.0000	26.4000	25.1400	26.4000	+2.564%	20	616	-61.098%
2025-10-30	25.2500	26.6800	25.2500	25.7400	+5.061%	14	606	-60.101%
2025-10-29	22.9500	24.5000	22.9500	24.5000	+8.889%	9	604	-58.082%
2025-10-28	25.1500	25.8000	22.5000	22.5000	-9.054%	13	602	-54.356%
2025-10-27	25.3100	25.3100	24.7400	24.7400	+7.753%	16	598	-58.488%
2025-10-24	23.1000	24.7500	22.5500	22.9600	+9.333%	134	598	-55.270%
2025-10-23	21.9000	21.9000	20.0500	21.0000	+23.529%	25	558	-51.095%
2025-10-22	19.3000	19.8200	17.0000	17.0000	-19.811%	58	560	-39.588%
2025-10-21	21.0000	22.9000	21.0000	21.2000	-7.986%	23	579	-51.557%
2025-10-20	26.7300	26.7300	23.0400	23.0400	-13.057%	41	578	-55.425%
2025-10-17	27.6500	27.8500	25.5600	26.5000	-8.304%	214	573	-61.245%
2025-10-16	30.1700	30.1700	28.0000	28.9000	-2.200%	11	385	-64.464%
2025-10-15	32.6500	33.4000	29.5500	29.5500	-4.739%	29	385	-65.245%
2025-10-14	27.9000	32.4000	27.5000	31.0200	+11.103%	132	391	-66.892%
2025-10-13	22.8600	28.1300	22.8600	27.9200	+20.397%	28	317	-63.216%
2025-10-10	23.1900	23.1900	23.1900	23.1900	+0.826%	5	324	-55.714%
2025-10-09	24.0000	24.0000	22.0500	23.0000	+5.505%	6	320	-55.348%
2025-10-08	25.6000	25.6000	21.4100	21.8000	-7.431%	12	326	-52.890%
2025-10-07	23.2200	24.0500	22.8100	23.5500	+1.073%	27	324	-56.391%
2025-10-06	20.7000	23.5000	20.7000	23.3000	+12.289%	17	309	-55.923%
2025-10-03	21.0000	21.2500	20.5000	20.7500	+15.278%	37	302	-50.506%
2025-10-02	17.8000	18.0000	17.8000	18.0000	+26.761%	2	294	-42.944%
2025-10-01	14.4000	14.4000	14.2000	14.2000	+3.273%	2	293	-27.676%
2025-09-30	13.9000	13.9000	13.3500	13.7500	-7.095%	17	293	-25.309%
2025-09-29	16.3400	16.3400	14.8000	14.8000	-4.884%	6	287	-30.608%
2025-09-26	16.0000	16.0000	15.1700	15.5600	-0.128%	11	282	-33.997%
2025-09-25	15.7900	16.2000	15.2000	15.5800	-4.534%	32	279	-34.082%
2025-09-24	15.6300	16.6300	15.6300	16.3200	+2.642%	16	273	-37.071%
2025-09-23	15.1500	17.2000	15.1500	15.9000	+6.426%	23	258	-35.409%
2025-09-22	12.6500	15.6000	12.6500	14.9400	-8.062%	48	258	-31.258%
2025-09-19	14.5000	16.2500	14.0000	16.2500	+19.485%	14	240	-36.800%
2025-09-18	12.4400	14.0000	12.1900	13.6000	+13.523%	122	233	-24.485%
2025-09-17	9.5000	12.3000	9.5000	11.9800	+29.234%	39	193	-14.274%
2025-09-16	8.9300	9.4000	8.4500	9.2700	+5.341%	219	187	+10.787%
2025-09-15	8.6600	10.0000	8.4500	8.8000	0.000%	16	14	+16.705%

.dark-mode .q1mTxF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1mTxF{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C20QBTS Jan 21 2028 20.00 Call (QBTS280121C00020000)option OPRA

QBTS20280121C20
QBTS Jan 21 2028 20.00 Call (QBTS280121C00020000)
option OPRA