Dark

QBTS20280121C22
QBTS Jan 21 2028 22.00 Call (QBTS280121C00022000)
option OPRA

EOD

Aug 5, 2026

9.35-9.662%(-1.00)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.8000	9.8000	9.3500	9.3500	-9.662%	17	1,052	0.000%
2026-08-04	8.9500	10.3500	8.9300	10.3500	+18.966%	48	1,038	-9.662%
2026-08-03	8.1000	8.7000	8.1000	8.7000	+21.678%	9	1,035	+7.471%
2026-07-30	7.2000	7.2000	7.0700	7.1500	+5.147%	32	1,027	+30.769%
2026-07-29	6.8000	6.8000	6.6900	6.8000	-10.526%	15	1,003	+37.500%
2026-07-28	8.0500	8.1000	6.9000	7.6000	-9.524%	104	1,014	+23.026%
2026-07-27	7.6000	8.4000	7.6000	8.4000	+33.971%	14	1,042	+11.310%
2026-07-24	6.7000	6.7000	6.2700	6.2700	-8.999%	10	1,036	+49.123%
2026-07-23	6.9800	6.9800	6.8900	6.8900	-3.636%	7	1,037	+35.704%
2026-07-22	7.1500	7.1500	7.1500	7.1500	+5.926%	1	1,042	+30.769%
2026-07-20	6.7000	6.8500	6.7000	6.7500	-0.442%	13	1,041	+38.519%
2026-07-17	6.2700	7.0700	6.2700	6.7800	-1.166%	19	1,047	+37.906%
2026-07-16	7.3200	7.3200	6.7500	6.8600	-9.737%	57	1,044	+36.297%
2026-07-15	8.0500	8.1600	7.4400	7.6000	-8.654%	20	1,035	+23.026%
2026-07-14	8.1200	8.3900	8.1200	8.3200	+4.523%	17	1,037	+12.380%
2026-07-13	8.3000	8.3000	7.9600	7.9600	-13.759%	16	1,039	+17.462%
2026-07-10	9.4000	9.4000	8.9500	9.2300	-6.768%	12	1,040	+1.300%
2026-07-09	9.8000	10.1500	9.8000	9.9000	+5.096%	22	1,037	-5.556%
2026-07-08	9.5000	9.5000	9.3500	9.4200	-6.269%	5	1,025	-0.743%
2026-07-07	10.9500	11.4500	9.4600	10.0500	-8.636%	18	1,025	-6.965%
2026-07-06	11.5000	11.7000	11.0000	11.0000	-1.345%	16	1,027	-15.000%
2026-07-02	12.6000	12.6000	11.1500	11.1500	-16.165%	31	1,014	-16.143%
2026-07-01	11.6500	13.3000	11.5700	13.3000	+7.258%	13	1,014	-29.699%
2026-06-30	12.4600	12.4600	12.0400	12.4000	+1.639%	5	1,013	-24.597%
2026-06-29	12.2500	12.2500	11.4000	12.2000	+6.737%	17	1,014	-23.361%
2026-06-26	11.1500	11.4300	11.0000	11.4300	+7.123%	15	1,023	-18.198%
2026-06-25	11.8500	11.8500	10.5000	10.6700	-5.408%	60	1,022	-12.371%
2026-06-24	12.1600	12.4200	11.2500	11.2800	-12.558%	27	996	-17.110%
2026-06-23	13.1000	13.5500	12.9000	12.9000	-6.859%	3	977	-27.519%
2026-06-22	12.6000	14.0500	12.5000	13.8500	+6.538%	9	978	-32.491%
2026-06-18	13.0000	13.0000	12.3600	13.0000	+13.043%	7	969	-28.077%
2026-06-17	12.2800	12.2800	11.5000	11.5000	-12.813%	4	969	-18.696%
2026-06-16	12.9100	13.1900	12.9100	13.1900	-0.453%	17	969	-29.113%
2026-06-15	13.7000	15.6000	13.2500	13.2500	+10.786%	14	946	-29.434%
2026-06-12	12.9500	13.0000	11.9000	11.9600	-4.701%	51	946	-21.823%
2026-06-11	12.8500	12.8500	12.3000	12.5500	+2.785%	4	946	-25.498%
2026-06-09	13.0600	13.0600	11.4400	12.2100	-13.404%	48	943	-23.423%
2026-06-08	13.1500	14.1000	12.6300	14.1000	+10.156%	8	927	-33.688%
2026-06-05	13.5700	13.7500	12.6000	12.8000	-19.648%	31	920	-26.953%
2026-06-03	17.5000	17.5000	15.9000	15.9300	-8.606%	11	916	-41.306%
2026-06-02	18.3000	18.3000	17.4300	17.4300	-5.682%	11	914	-46.357%
2026-06-01	16.7000	18.4800	16.7000	18.4800	+4.113%	3	909	-49.405%
2026-05-29	16.0000	17.7500	16.0000	17.7500	+3.198%	18	907	-47.324%
2026-05-28	16.2500	17.6000	16.2500	17.2000	+11.688%	42	909	-45.640%
2026-05-27	14.5000	15.5500	13.9000	15.4000	-2.222%	46	915	-39.286%
2026-05-26	15.5000	15.7500	14.5500	15.7500	-6.915%	102	903	-40.635%
2026-05-22	15.1000	18.9000	15.1000	16.9200	+26.742%	44	932	-44.740%
2026-05-21	12.8500	13.8500	11.9000	13.3500	+51.705%	209	927	-29.963%
2026-05-20	8.2500	8.8000	8.2500	8.8000	+10.000%	6	927	+6.250%
2026-05-19	7.7500	8.0000	7.7500	8.0000	-1.840%	11	773	+16.875%
2026-05-18	9.0000	9.0000	8.1000	8.1500	-19.704%	21	773	+14.724%
2026-05-15	9.9000	10.1500	9.3800	10.1500	-6.881%	135	773	-7.882%
2026-05-14	9.8500	11.2000	9.8500	10.9000	+6.549%	51	817	-14.220%
2026-05-13	10.5500	11.0000	9.9100	10.2300	-7.000%	23	769	-8.602%
2026-05-12	11.7000	11.7000	10.0000	11.0000	-8.333%	11	769	-15.000%
2026-05-11	12.2500	12.4700	11.7700	12.0000	+12.782%	49	769	-22.083%
2026-05-08	10.6000	11.2200	10.5000	10.6400	-1.481%	37	751	-12.124%
2026-05-07	11.7100	11.7100	10.3800	10.8000	-8.629%	45	728	-13.426%
2026-05-06	10.7200	12.0000	10.4500	11.8200	+16.453%	51	702	-20.897%
2026-05-05	10.0000	10.1500	9.9500	10.1500	+2.216%	9	698	-7.882%
2026-05-04	10.0000	10.9900	9.4700	9.9300	+5.751%	21	699	-5.841%
2026-05-01	9.1000	9.6000	9.1000	9.3900	-0.635%	17	688	-0.426%
2026-04-30	8.2500	9.4500	8.2500	9.4500	+23.529%	9	688	-1.058%
2026-04-28	7.8000	7.8000	7.5000	7.6500	-1.671%	6	686	+22.222%
2026-04-27	7.6600	7.7800	7.6500	7.7800	-1.394%	7	684	+20.180%
2026-04-24	7.6500	8.0000	7.5000	7.8900	-10.646%	5	687	+18.504%
2026-04-23	9.1300	9.1300	8.5000	8.8300	-15.664%	7	690	+5.889%
2026-04-22	10.0000	10.4700	9.7500	10.4700	+14.426%	35	687	-10.697%
2026-04-21	9.4100	10.1500	9.1500	9.1500	-11.165%	7	660	+2.186%
2026-04-20	9.5200	10.6000	9.3100	10.3000	+0.980%	29	660	-9.223%
2026-04-17	10.6000	10.6000	9.9200	10.2000	+3.553%	39	657	-8.333%
2026-04-16	9.2000	12.0000	9.2000	9.8500	+7.065%	26	640	-5.076%
2026-04-15	8.1000	9.2000	8.1000	9.2000	+47.436%	171	625	+1.630%
2026-04-14	6.0000	6.5200	6.0000	6.2400	+30.000%	22	477	+49.840%
2026-04-10	4.9500	4.9500	4.8000	4.8000	+2.345%	18	461	+94.792%
2026-04-09	4.6000	4.6900	4.6000	4.6900	-6.387%	3	444	+99.360%
2026-04-08	4.9100	5.0100	4.9100	5.0100	+5.031%	6	443	+86.627%
2026-04-06	5.0500	5.0500	4.7700	4.7700	0.000%	2	440	+96.017%
2026-04-02	4.9500	4.9500	4.7700	4.7700	-2.851%	2	440	+96.017%
2026-03-31	4.9100	4.9100	4.9100	4.9100	+3.368%	1	440	+90.428%
2026-03-30	4.5000	4.7500	4.5000	4.7500	-2.062%	13	439	+96.842%
2026-03-27	4.7000	4.8500	4.7000	4.8500	-8.491%	54	437	+92.784%
2026-03-26	5.7500	5.9000	5.3000	5.3000	-14.516%	30	464	+76.415%
2026-03-24	6.2200	6.2200	6.0200	6.2000	-1.587%	5	465	+50.806%
2026-03-23	6.3100	6.3100	5.9000	6.3000	+5.000%	33	464	+48.413%
2026-03-20	6.4000	6.4000	5.9000	6.0000	-5.512%	88	477	+55.833%
2026-03-19	6.4200	6.4200	6.3500	6.3500	-9.544%	62	478	+47.244%
2026-03-18	6.9500	7.0200	6.9500	7.0200	-3.836%	6	426	+33.191%
2026-03-17	7.5000	7.5000	7.2800	7.3000	-0.815%	4	431	+28.082%
2026-03-16	7.5600	7.5600	7.3000	7.3600	+0.136%	12	429	+27.038%
2026-03-13	8.0500	8.0500	7.3500	7.3500	-3.922%	14	432	+27.211%
2026-03-12	7.6500	7.6500	7.6500	7.6500	-10.000%	1	432	+22.222%
2026-03-11	8.5000	8.5000	8.5000	8.5000	+1.675%	1	433	+10.000%
2026-03-06	8.3500	8.3600	8.3500	8.3600	+10.000%	5	432	+11.842%
2026-03-05	8.0000	8.0000	7.6000	7.6000	-7.879%	7	437	+23.026%
2026-03-04	8.7000	8.7000	8.1000	8.2500	-4.403%	5	442	+13.333%
2026-03-03	7.1500	8.6300	7.1500	8.6300	+0.818%	11	440	+8.343%
2026-03-02	8.8800	8.8800	8.2000	8.5600	+7.000%	3	435	+9.229%
2026-02-27	8.3400	8.5000	8.0000	8.0000	-22.330%	4	435	+16.875%
2026-02-26	10.5000	10.5000	10.0000	10.3000	+10.991%	8	436	-9.223%
2026-02-25	9.4000	9.4000	9.2800	9.2800	+14.568%	3	429	+0.754%
2026-02-24	8.1000	8.1000	8.1000	8.1000	-3.571%	5	429	+15.432%
2026-02-20	8.5000	8.5000	8.4000	8.4000	-6.667%	6	431	+11.310%
2026-02-19	9.0000	9.0000	9.0000	9.0000	+6.509%	1	431	+3.889%
2026-02-17	9.1000	9.1000	8.4000	8.4500	-11.518%	6	431	+10.651%
2026-02-13	11.0000	11.0000	9.5500	9.5500	+7.303%	6	425	-2.094%
2026-02-12	9.3500	9.3500	8.9000	8.9000	-4.813%	6	425	+5.056%
2026-02-11	8.7000	9.4500	8.7000	9.3500	-9.135%	8	423	0.000%
2026-02-10	10.7600	10.7600	10.2900	10.2900	+2.900%	11	419	-9.135%
2026-02-09	10.2600	10.7000	9.8500	10.0000	-6.542%	12	418	-6.500%
2026-02-06	9.9500	10.7000	9.9500	10.7000	+33.917%	5	412	-12.617%
2026-02-05	8.6500	9.0000	7.9900	7.9900	-13.434%	31	409	+17.021%
2026-02-04	10.0000	10.0000	9.2300	9.2300	-10.388%	4	403	+1.300%
2026-02-03	10.3500	11.0000	10.3000	10.3000	-0.290%	11	403	-9.223%
2026-02-02	10.9000	10.9000	9.7000	10.3300	-11.330%	14	399	-9.487%
2026-01-30	11.3000	11.8900	10.5000	11.6500	-10.385%	53	400	-19.742%
2026-01-29	12.9800	13.0000	12.0000	13.0000	-6.475%	13	392	-28.077%
2026-01-28	13.9000	13.9000	13.9000	13.9000	+6.923%	3	382	-32.734%
2026-01-27	13.3000	13.6000	13.0000	13.0000	+4.000%	7	385	-28.077%
2026-01-26	13.5400	13.5400	12.5000	12.5000	-14.966%	7	383	-25.200%
2026-01-23	15.2000	15.2000	14.7000	14.7000	-2.000%	3	381	-36.395%
2026-01-22	15.0000	15.0000	15.0000	15.0000	-3.226%	1	379	-37.667%
2026-01-21	15.5000	15.5000	15.5000	15.5000	-5.775%	5	378	-39.677%
2026-01-20	15.0000	16.4500	15.0000	16.4500	-8.611%	3	373	-43.161%
2026-01-16	18.0000	18.0000	18.0000	18.0000	-5.013%	3	367	-48.056%
2026-01-15	18.5600	18.9500	18.5600	18.9500	+9.222%	2	367	-50.660%
2026-01-14	17.3500	17.3500	17.3500	17.3500	-0.230%	1	365	-46.110%
2026-01-13	16.7500	17.5900	16.7500	17.3900	+3.450%	11	366	-46.233%
2026-01-12	16.1500	16.8100	16.1500	16.8100	-7.127%	4	366	-44.378%
2026-01-09	17.9300	18.1000	17.7000	18.1000	-9.500%	3	362	-48.343%
2026-01-07	19.4000	20.0000	19.4000	20.0000	+8.696%	4	361	-53.250%
2026-01-06	18.4000	18.4000	17.8000	18.4000	+11.854%	10	358	-49.185%
2026-01-02	15.4700	16.5700	15.4700	16.4500	+9.013%	11	352	-43.161%
2025-12-31	15.1000	16.0100	15.0900	15.0900	-3.393%	9	347	-38.038%
2025-12-30	15.7000	16.0500	15.3500	15.6200	+4.832%	25	347	-40.141%
2025-12-29	15.1800	15.1800	14.6200	14.9000	+4.342%	14	325	-37.248%
2025-12-26	16.0000	16.0000	14.0000	14.2800	-11.852%	10	326	-34.524%
2025-12-24	17.2000	17.2000	15.8500	16.2000	-11.135%	20	320	-42.284%
2025-12-23	18.2300	18.2300	18.2300	18.2300	+1.278%	2	320	-48.711%
2025-12-22	16.6500	18.0000	16.6500	18.0000	+13.350%	16	338	-48.056%
2025-12-19	14.6500	15.8800	14.6500	15.8800	+11.439%	8	338	-41.121%
2025-12-18	13.9500	14.4000	13.9500	14.2500	+5.556%	17	338	-34.386%
2025-12-17	14.5000	14.5000	13.5000	13.5000	-5.263%	2	333	-30.741%
2025-12-16	13.6500	14.2500	13.4500	14.2500	-5.000%	9	333	-34.386%
2025-12-15	15.0000	15.0000	15.0000	15.0000	-7.407%	1	329	-37.667%
2025-12-12	15.4500	16.2000	15.4500	16.2000	-1.520%	2	328	-42.284%
2025-12-10	16.4500	16.4500	16.4500	16.4500	-1.082%	10	328	-43.161%
2025-12-09	16.7500	16.7500	16.5300	16.6300	-4.535%	26	333	-43.776%
2025-12-08	17.0000	17.4200	17.0000	17.4200	+6.544%	9	324	-46.326%
2025-12-05	16.6500	16.6500	16.3500	16.3500	-5.107%	2	328	-42.813%
2025-12-04	14.4000	17.2300	14.4000	17.2300	+29.064%	4	328	-45.734%
2025-12-03	12.8500	13.7000	12.8500	13.3500	+7.661%	9	326	-29.963%
2025-12-02	11.7500	12.8500	11.7500	12.4000	+3.333%	3	323	-24.597%
2025-12-01	12.0000	12.0000	12.0000	12.0000	-4.762%	1	320	-22.083%
2025-11-28	12.8500	12.8500	12.6000	12.6000	-2.628%	2	320	-25.794%
2025-11-26	13.4000	13.4000	12.9400	12.9400	+1.490%	6	317	-27.743%
2025-11-25	12.7600	12.7600	12.5300	12.7500	+0.791%	9	317	-26.667%
2025-11-24	12.1500	12.6500	12.1500	12.6500	+20.476%	19	308	-26.087%
2025-11-21	11.4900	11.4900	10.2300	10.5000	-8.696%	28	301	-10.952%
2025-11-20	12.7600	12.7600	11.5000	11.5000	-14.815%	27	304	-18.696%
2025-11-19	14.9000	14.9000	13.5000	13.5000	0.000%	3	304	-30.741%
2025-11-18	12.7700	14.0000	12.7500	13.5000	+2.273%	9	304	-30.741%
2025-11-17	13.5700	13.5700	13.2000	13.2000	-12.292%	2	297	-29.167%
2025-11-14	13.1000	15.0500	13.1000	15.0500	+10.662%	3	295	-37.874%
2025-11-13	14.5000	14.7000	13.6000	13.6000	-20.000%	21	293	-31.250%
2025-11-12	17.0000	17.0000	17.0000	17.0000	-8.602%	10	272	-45.000%
2025-11-11	18.5500	18.6000	18.5500	18.6000	-1.691%	2	262	-49.731%
2025-11-07	17.1400	18.9200	17.1400	18.9200	+5.817%	19	262	-50.581%
2025-11-06	17.8800	17.8800	17.8800	17.8800	-13.540%	20	256	-47.707%
2025-11-04	20.6800	20.6800	20.6800	20.6800	-10.009%	3	276	-54.787%
2025-11-03	22.2200	23.8000	22.2200	22.9800	-11.615%	8	275	-59.312%
2025-10-31	26.0000	26.0000	26.0000	26.0000	+4.502%	1	275	-64.038%
2025-10-30	23.8000	24.8800	23.7000	24.8800	+7.011%	7	276	-62.420%
2025-10-29	22.5000	23.4500	22.5000	23.2500	+2.967%	6	277	-59.785%
2025-10-28	23.2700	23.2700	22.5800	22.5800	-8.915%	2	280	-58.592%
2025-10-27	24.4000	24.9000	24.3400	24.7900	+9.448%	79	294	-62.283%
2025-10-24	22.7000	22.8500	22.0000	22.6500	+9.951%	139	294	-58.720%
2025-10-23	21.7100	21.7100	19.5500	20.6000	+24.547%	17	357	-54.612%
2025-10-22	17.6500	18.2500	16.5400	16.5400	-18.119%	10	358	-43.470%
2025-10-21	20.1000	21.6300	20.1000	20.2000	-8.804%	19	359	-53.713%
2025-10-20	25.6900	25.6900	22.1500	22.1500	-18.566%	57	366	-57.788%
2025-10-17	27.2000	27.2000	27.2000	27.2000	+0.741%	2	349	-65.625%
2025-10-16	30.0000	30.0000	27.0000	27.0000	-7.057%	18	351	-65.370%
2025-10-15	31.4200	32.0000	29.0500	29.0500	+7.593%	38	368	-67.814%
2025-10-14	27.0000	27.0000	27.0000	27.0000	-2.067%	10	368	-65.370%
2025-10-13	22.0200	28.5100	22.0200	27.5700	+30.170%	11	368	-66.086%
2025-10-10	22.2600	22.2600	20.8000	21.1800	-3.376%	31	371	-55.855%
2025-10-09	21.6000	21.9200	21.6000	21.9200	-18.513%	2	386	-57.345%
2025-10-08	26.9000	26.9000	26.9000	26.9000	+22.273%	1	385	-65.242%
2025-10-07	23.6600	23.6600	22.0000	22.0000	-2.222%	31	385	-57.500%
2025-10-06	20.6900	22.5000	20.5500	22.5000	+12.500%	11	365	-58.444%
2025-10-03	18.9600	20.5900	18.9600	20.0000	+23.686%	26	361	-53.250%
2025-10-02	16.1600	16.4900	16.1600	16.1700	+16.331%	8	365	-42.177%
2025-10-01	13.0000	14.5000	13.0000	13.9000	+8.764%	5	365	-32.734%
2025-09-30	13.4000	13.4000	12.7800	12.7800	-7.726%	48	361	-26.839%
2025-09-29	14.5500	14.5500	13.7200	13.8500	-7.667%	8	359	-32.491%
2025-09-26	15.0000	15.0000	15.0000	15.0000	-0.332%	10	359	-37.667%
2025-09-25	15.2500	15.2500	14.5000	15.0500	-6.055%	152	349	-37.874%
2025-09-24	16.0200	16.0200	16.0200	16.0200	+1.073%	1	488	-41.635%
2025-09-23	15.0000	15.8500	14.9000	15.8500	+12.014%	5	487	-41.009%
2025-09-22	14.1500	14.1500	14.1500	14.1500	-6.415%	2	486	-33.922%
2025-09-19	12.5000	15.2500	12.5000	15.1200	+17.665%	378	486	-38.161%
2025-09-18	11.7500	13.5000	11.7500	12.8500	+6.198%	415	488	-27.237%
2025-09-17	10.7000	12.1000	9.9500	12.1000	+36.261%	183	198	-22.727%
2025-09-16	8.3000	8.8800	8.1500	8.8800	0.000%	57	56	+5.293%

.dark-mode .rM9CXt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rM9CXt{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C22QBTS Jan 21 2028 22.00 Call (QBTS280121C00022000)option OPRA

QBTS20280121C22
QBTS Jan 21 2028 22.00 Call (QBTS280121C00022000)
option OPRA