Dark

QBTS20280121C25
QBTS Jan 21 2028 25.00 Call (QBTS280121C00025000)
option OPRA

EOD

Aug 5, 2026

8.89-3.892%(-0.36)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.9200	9.0000	8.8900	8.8900	-3.892%	15	2,083	0.000%
2026-08-04	8.5300	9.2500	8.4100	9.2500	+14.198%	21	2,095	-3.892%
2026-08-03	7.2000	8.1000	7.2000	8.1000	+16.547%	46	2,093	+9.753%
2026-07-31	6.8100	6.9600	6.7000	6.9500	+5.303%	6	2,082	+27.914%
2026-07-30	6.4000	6.6500	6.4000	6.6000	+14.783%	25	2,078	+34.697%
2026-07-29	6.3000	6.3000	5.7500	5.7500	-14.815%	29	2,073	+54.609%
2026-07-28	6.6100	6.9700	6.6100	6.7500	-14.557%	5	2,081	+31.704%
2026-07-27	6.6800	7.9000	6.6800	7.9000	+36.207%	171	2,084	+12.532%
2026-07-24	5.9500	5.9500	5.7700	5.8000	-9.375%	24	2,045	+53.276%
2026-07-23	6.4000	6.4000	6.4000	6.4000	-1.538%	1	2,050	+38.906%
2026-07-22	6.6000	6.7500	6.5000	6.5000	-2.256%	23	2,050	+36.769%
2026-07-21	6.4000	7.0000	6.3000	6.6500	+8.130%	61	2,036	+33.684%
2026-07-20	6.2000	6.3000	6.1500	6.1500	-2.381%	15	2,008	+44.553%
2026-07-17	5.7000	6.5000	5.5500	6.3000	+1.613%	65	2,006	+41.111%
2026-07-16	6.5700	6.6000	6.1500	6.2000	-11.302%	63	2,028	+43.387%
2026-07-15	7.7000	7.7000	6.9000	6.9900	-8.627%	124	2,037	+27.182%
2026-07-14	7.5400	7.6600	7.4200	7.6500	+2.685%	16	1,931	+16.209%
2026-07-13	7.9000	8.2000	7.2300	7.4500	-12.043%	125	1,935	+19.329%
2026-07-10	9.5000	9.5000	8.3100	8.4700	-9.894%	9	1,841	+4.959%
2026-07-09	9.2000	9.4000	9.0300	9.4000	+6.940%	19	1,837	-5.426%
2026-07-08	9.3000	9.3000	8.6800	8.7900	-12.100%	9	1,834	+1.138%
2026-07-07	10.7500	10.7500	8.9500	10.0000	0.000%	31	1,836	-11.100%
2026-07-06	10.5200	11.3000	10.0000	10.0000	-3.288%	20	1,822	-11.100%
2026-07-02	11.0000	11.8300	10.1500	10.3400	-16.613%	30	1,822	-14.023%
2026-07-01	11.5500	12.4000	10.8000	12.4000	+9.735%	29	1,822	-28.306%
2026-06-30	11.8500	11.8500	11.2300	11.3000	-1.396%	21	1,829	-21.327%
2026-06-29	11.1500	11.5500	10.6500	11.4600	+8.626%	10	1,818	-22.426%
2026-06-26	9.6000	10.7500	9.6000	10.5500	+5.289%	18	1,814	-15.735%
2026-06-25	11.3900	11.3900	10.0200	10.0200	-5.203%	21	1,807	-11.277%
2026-06-24	11.1700	11.7500	10.5700	10.5700	-13.644%	49	1,806	-15.894%
2026-06-23	13.1500	13.7500	12.1900	12.2400	-0.488%	138	1,773	-27.369%
2026-06-22	12.0500	12.4000	11.2500	12.3000	-3.906%	37	1,691	-27.724%
2026-06-18	10.8500	13.8000	10.8200	12.8000	+18.519%	35	1,669	-30.547%
2026-06-17	11.5000	11.8000	10.8000	10.8000	-7.692%	41	1,669	-17.685%
2026-06-16	13.4000	13.4000	11.7000	11.7000	-13.333%	45	1,669	-24.017%
2026-06-15	13.1000	14.0000	13.1000	13.5000	+21.076%	68	1,558	-34.148%
2026-06-12	12.0000	12.0000	11.1100	11.1500	-7.083%	61	1,558	-20.269%
2026-06-11	11.5200	12.0000	11.5200	12.0000	+4.348%	40	1,558	-25.917%
2026-06-10	11.6800	12.2800	11.4500	11.5000	+0.877%	130	1,534	-22.696%
2026-06-09	13.4000	13.4000	10.1000	11.4000	-13.505%	129	1,431	-22.018%
2026-06-08	12.0000	14.0000	12.0000	13.1800	+9.559%	67	1,400	-32.549%
2026-06-05	13.2500	13.2500	11.4300	12.0300	-20.855%	94	1,354	-26.101%
2026-06-04	14.0000	15.7800	14.0000	15.2000	+1.877%	37	1,310	-41.513%
2026-06-03	15.6300	16.0200	14.9000	14.9200	-8.746%	31	1,303	-40.416%
2026-06-02	17.5100	17.5100	15.8000	16.3500	-0.909%	12	1,298	-45.627%
2026-06-01	15.6500	17.8500	14.8000	16.5000	+1.227%	101	1,294	-46.121%
2026-05-29	15.0000	16.3000	15.0000	16.3000	-1.807%	14	1,257	-45.460%
2026-05-28	15.0500	16.8000	15.0500	16.6000	+16.328%	35	1,254	-46.446%
2026-05-27	14.1300	14.4000	13.1500	14.2700	+0.140%	43	1,259	-37.701%
2026-05-26	15.0000	15.0000	13.8000	14.2500	-9.351%	186	1,277	-37.614%
2026-05-22	15.3000	18.0000	14.8000	15.7200	+21.860%	168	1,210	-43.448%
2026-05-21	10.3500	13.2000	10.3500	12.9000	+59.259%	244	1,219	-31.085%
2026-05-20	7.9800	8.1500	7.9800	8.1000	+4.516%	10	1,219	+9.753%
2026-05-19	7.0000	7.7500	7.0000	7.7500	-3.125%	85	1,174	+14.710%
2026-05-18	8.1600	8.2500	7.3500	8.0000	-12.088%	69	1,174	+11.125%
2026-05-15	9.2500	9.6000	8.6600	9.1000	-7.708%	30	1,174	-2.308%
2026-05-14	9.1200	10.9000	8.8300	9.8600	+7.174%	32	1,175	-9.838%
2026-05-13	9.9000	9.9000	9.2000	9.2000	-12.381%	10	1,166	-3.370%
2026-05-12	10.7000	11.2200	9.1000	10.5000	-8.696%	97	1,166	-15.333%
2026-05-11	10.0000	12.0500	9.9500	11.5000	+12.745%	165	1,166	-22.696%
2026-05-08	9.6000	10.5500	9.6000	10.2000	+4.082%	16	1,092	-12.843%
2026-05-07	11.6000	11.6000	9.7500	9.8000	-12.966%	59	1,081	-9.286%
2026-05-06	9.9000	11.2600	9.8200	11.2600	+21.730%	106	1,073	-21.048%
2026-05-05	8.6800	9.3000	8.6800	9.2500	+2.210%	70	1,058	-3.892%
2026-05-04	8.7500	9.1700	8.7500	9.0500	+4.503%	12	1,052	-1.768%
2026-05-01	8.5500	8.6600	8.5500	8.6600	+5.998%	16	1,032	+2.656%
2026-04-30	8.1000	8.1700	8.0600	8.1700	+15.887%	5	1,032	+8.813%
2026-04-29	6.2200	7.0500	6.2200	7.0500	0.000%	3	1,029	+26.099%
2026-04-28	7.0000	7.0500	6.9000	7.0500	-2.355%	31	1,030	+26.099%
2026-04-27	7.2500	7.5000	7.2200	7.2200	-2.432%	7	1,061	+23.130%
2026-04-24	7.5000	7.5000	7.1000	7.4000	-8.642%	22	1,058	+20.135%
2026-04-23	8.3000	8.3000	7.8200	8.1000	-12.903%	6	1,048	+9.753%
2026-04-22	9.3000	9.3000	9.3000	9.3000	+9.412%	2	1,048	-4.409%
2026-04-21	9.0500	9.0500	8.5000	8.5000	-6.077%	19	1,052	+4.588%
2026-04-20	8.5400	9.6000	8.5400	9.0500	-1.630%	13	1,052	-1.768%
2026-04-17	9.5000	9.9000	8.5500	9.2000	-2.128%	38	1,042	-3.370%
2026-04-16	9.0000	10.5000	8.3000	9.4000	+10.458%	101	1,034	-5.426%
2026-04-15	7.0000	9.3300	7.0000	8.5100	+45.222%	160	1,073	+4.465%
2026-04-14	5.0000	6.0000	5.0000	5.8600	+26.022%	6	1,009	+51.706%
2026-04-13	4.5300	4.6500	4.5000	4.6500	+1.087%	9	1,012	+91.183%
2026-04-10	3.9500	4.6000	3.9500	4.6000	+5.991%	11	1,009	+93.261%
2026-04-09	4.3000	4.3400	4.2500	4.3400	-2.472%	3	1,016	+104.839%
2026-04-08	4.1500	4.5600	4.1500	4.4500	+7.229%	35	1,016	+99.775%
2026-04-07	4.1500	4.1500	4.1500	4.1500	-5.896%	26	1,004	+114.217%
2026-04-06	3.8500	4.7900	3.8500	4.4100	+0.685%	10	979	+101.587%
2026-04-02	3.9900	4.3800	3.9900	4.3800	-9.129%	11	979	+102.968%
2026-04-01	5.1300	5.1300	4.5500	4.8200	+1.474%	5	979	+84.440%
2026-03-31	4.4100	4.7500	4.3900	4.7500	+23.698%	4	979	+87.158%
2026-03-30	4.2500	4.3100	3.8400	3.8400	-12.727%	23	975	+131.510%
2026-03-27	4.7500	4.7500	4.3800	4.4000	-10.204%	47	978	+102.045%
2026-03-26	5.7000	5.7000	4.9000	4.9000	-14.783%	32	992	+81.429%
2026-03-25	5.9000	6.1000	5.7500	5.7500	-1.203%	3	973	+54.609%
2026-03-24	6.1000	6.1000	5.8200	5.8200	-3.000%	2	972	+52.749%
2026-03-23	5.6600	6.0000	5.6400	6.0000	+10.092%	15	971	+48.167%
2026-03-20	5.8000	6.2200	5.4200	5.4500	-11.812%	101	974	+63.119%
2026-03-19	5.9500	6.1800	5.5500	6.1800	-4.186%	140	953	+43.851%
2026-03-18	6.5000	6.5000	6.2500	6.4500	-6.522%	83	1,013	+37.829%
2026-03-17	6.7500	6.9000	6.6000	6.9000	-0.719%	55	964	+28.841%
2026-03-16	7.4200	7.4200	6.5000	6.9500	-1.697%	37	965	+27.914%
2026-03-12	7.7000	7.7000	7.0700	7.0700	-8.182%	76	987	+25.743%
2026-03-11	8.0200	8.0200	7.7000	7.7000	+2.667%	2	970	+15.455%
2026-03-10	7.5000	7.5000	7.5000	7.5000	+4.167%	1	970	+18.533%
2026-03-09	7.1800	7.2500	7.1800	7.2000	-10.559%	9	969	+23.472%
2026-03-06	8.0000	8.0500	7.7200	8.0500	+15.000%	18	977	+10.435%
2026-03-05	7.5000	7.5000	7.0000	7.0000	-11.950%	3	966	+27.000%
2026-03-04	7.9500	7.9500	7.9500	7.9500	+0.126%	1	966	+11.824%
2026-03-03	7.9400	7.9400	7.9400	7.9400	+4.611%	6	966	+11.965%
2026-02-27	8.1000	8.1000	7.3000	7.5900	-12.254%	23	966	+17.128%
2026-02-26	9.7000	9.7000	8.6000	8.6500	-9.424%	169	961	+2.775%
2026-02-25	8.1400	9.5500	8.1400	9.5500	+19.375%	19	961	-6.911%
2026-02-24	7.4000	8.0600	7.4000	8.0000	+6.101%	36	961	+11.125%
2026-02-23	7.5400	7.5400	7.5400	7.5400	-9.157%	1	961	+17.905%
2026-02-19	7.3300	8.6000	7.3300	8.3000	+2.596%	10	961	+7.108%
2026-02-18	8.0900	8.0900	8.0900	8.0900	-7.225%	4	960	+9.889%
2026-02-17	7.7000	8.7200	7.7000	8.7200	-0.909%	17	962	+1.950%
2026-02-13	8.4700	8.8000	8.4500	8.8000	+6.667%	14	958	+1.023%
2026-02-12	8.2200	8.4700	8.2200	8.2500	-10.811%	6	958	+7.758%
2026-02-11	9.2900	9.3500	8.0000	9.2500	-7.035%	28	964	-3.892%
2026-02-10	9.9500	10.1400	9.9400	9.9500	-7.442%	34	969	-10.653%
2026-02-09	9.9900	10.7500	9.5700	10.7500	+10.143%	20	974	-17.302%
2026-02-06	9.0000	9.7600	9.0000	9.7600	+34.621%	27	971	-8.914%
2026-02-05	8.5000	9.0000	7.2500	7.2500	-19.444%	46	959	+22.621%
2026-02-04	9.3700	9.3700	8.4500	9.0000	-6.250%	11	958	-1.222%
2026-02-03	9.5000	10.0000	9.3800	9.6000	-1.133%	10	961	-7.396%
2026-02-02	10.5000	10.5000	8.6500	9.7100	-2.314%	39	958	-8.445%
2026-01-30	11.2000	11.2500	9.7500	9.9400	-14.236%	33	953	-10.563%
2026-01-29	11.7500	11.9800	11.4500	11.5900	-15.525%	34	924	-23.296%
2026-01-28	12.9500	13.7200	12.8000	13.7200	+7.608%	68	901	-35.204%
2026-01-27	12.4000	13.4000	12.2500	12.7500	-1.923%	57	901	-30.275%
2026-01-26	13.3500	13.3500	11.7400	13.0000	-7.143%	23	887	-31.615%
2026-01-23	13.8000	14.1700	13.2100	14.0000	-11.950%	6	884	-36.500%
2026-01-22	14.5000	15.9000	14.0000	15.9000	+13.329%	8	884	-44.088%
2026-01-21	14.7700	14.7700	13.0000	14.0300	-4.881%	71	885	-36.636%
2026-01-20	14.2900	15.6000	14.2900	14.7500	-9.786%	16	865	-39.729%
2026-01-16	17.2000	17.2000	16.3500	16.3500	-4.386%	14	865	-45.627%
2026-01-15	16.9000	17.1000	16.9000	17.1000	+0.588%	6	865	-48.012%
2026-01-14	15.8500	17.0000	15.6000	17.0000	+4.294%	12	864	-47.706%
2026-01-13	15.6000	16.3000	15.6000	16.3000	+2.323%	16	869	-45.460%
2026-01-12	15.4500	16.0000	15.4500	15.9300	-2.569%	9	880	-44.193%
2026-01-09	17.2300	17.2300	16.3500	16.3500	-2.037%	5	874	-45.627%
2026-01-08	17.0000	17.0800	16.6900	16.6900	-9.784%	5	874	-46.735%
2026-01-07	18.5000	18.5000	18.5000	18.5000	+5.714%	1	873	-51.946%
2026-01-06	17.6900	18.3000	17.5000	17.5000	-2.886%	5	873	-49.200%
2026-01-05	17.6500	18.0200	17.5800	18.0200	+12.625%	16	879	-50.666%
2026-01-02	14.0000	16.0000	14.0000	16.0000	+9.589%	35	879	-44.438%
2025-12-31	14.6400	15.0200	14.5000	14.6000	-2.667%	10	878	-39.110%
2025-12-30	15.1500	15.2500	14.8000	15.0000	+10.294%	28	878	-40.733%
2025-12-29	15.2200	15.2200	13.6000	13.6000	-0.730%	5	875	-34.632%
2025-12-26	14.0000	14.0000	13.4200	13.7000	-11.897%	43	873	-35.109%
2025-12-24	15.4000	15.5500	15.2400	15.5500	-8.529%	8	872	-42.830%
2025-12-23	16.7000	17.0000	16.7000	17.0000	-10.855%	15	872	-47.706%
2025-12-22	16.0100	19.4000	16.0100	19.0700	+27.133%	30	872	-53.382%
2025-12-19	14.9500	15.0000	13.8500	15.0000	+11.111%	16	872	-40.733%
2025-12-18	13.2800	13.7500	13.2800	13.5000	+4.408%	159	860	-34.148%
2025-12-17	14.6000	14.6000	12.9300	12.9300	-3.507%	12	812	-31.245%
2025-12-16	13.0000	13.4900	13.0000	13.4000	+10.744%	3	812	-33.657%
2025-12-15	13.3100	13.4900	12.1000	12.1000	-21.935%	52	812	-26.529%
2025-12-12	14.4000	15.5000	14.4000	15.5000	-5.141%	22	779	-42.645%
2025-12-11	14.7500	16.3400	14.7500	16.3400	+0.369%	22	779	-45.594%
2025-12-10	16.2100	16.2800	16.2100	16.2800	+1.118%	3	779	-45.393%
2025-12-09	14.9700	16.1000	14.9700	16.1000	-0.186%	9	779	-44.783%
2025-12-08	15.9100	16.5600	15.9100	16.1300	+3.397%	41	777	-44.885%
2025-12-05	16.4900	16.4900	14.7900	15.6000	-4.236%	22	791	-43.013%
2025-12-04	13.5500	16.4000	13.5500	16.2900	+20.667%	22	791	-45.427%
2025-12-03	12.3500	13.5000	12.1000	13.5000	+16.379%	18	790	-34.148%
2025-12-02	11.6400	11.6500	11.1500	11.6000	+5.455%	33	787	-23.362%
2025-12-01	12.0000	12.0000	11.0000	11.0000	-8.333%	36	786	-19.182%
2025-11-28	12.6000	12.6000	11.8900	12.0000	-1.639%	16	756	-25.917%
2025-11-26	12.1500	12.2000	12.0000	12.2000	+2.954%	10	750	-27.131%
2025-11-25	12.1500	12.1500	11.7500	11.8500	-4.819%	8	750	-24.979%
2025-11-24	11.1100	12.7500	11.1100	12.4500	+16.792%	27	753	-28.594%
2025-11-21	10.2400	10.8500	8.5500	10.6600	-2.112%	41	739	-16.604%
2025-11-20	13.5000	13.7500	10.8900	10.8900	-16.870%	32	746	-18.365%
2025-11-19	13.3800	13.4100	13.1000	13.1000	+0.383%	10	755	-32.137%
2025-11-18	12.7500	13.0500	12.7500	13.0500	+6.184%	6	751	-31.877%
2025-11-17	12.9000	13.4500	12.2900	12.2900	-10.095%	10	748	-27.665%
2025-11-14	12.7700	14.5200	12.7700	13.6700	+6.964%	13	746	-34.967%
2025-11-13	14.6200	14.6200	12.7800	12.7800	-29.000%	115	737	-30.438%
2025-11-12	15.7000	18.0000	15.5000	18.0000	+1.124%	23	706	-50.611%
2025-11-11	18.2500	18.2500	17.5300	17.8000	-3.261%	11	704	-50.056%
2025-11-10	18.0000	18.4000	18.0000	18.4000	-2.646%	4	704	-51.685%
2025-11-07	16.2300	18.9000	16.2300	18.9000	+0.800%	38	704	-52.963%
2025-11-06	18.4600	18.7500	17.6000	18.7500	-4.871%	25	704	-52.587%
2025-11-05	19.7100	19.7100	19.7100	19.7100	-2.038%	20	702	-54.896%
2025-11-04	21.5000	21.7500	20.1200	20.1200	-9.816%	6	702	-55.815%
2025-11-03	23.9000	24.5000	21.0000	22.3100	+0.495%	50	701	-60.152%
2025-10-30	21.4300	22.2000	21.4300	22.2000	-2.203%	17	701	-59.955%
2025-10-29	22.3100	22.7000	22.3100	22.7000	+7.685%	2	701	-60.837%
2025-10-28	24.0900	24.4200	21.0800	21.0800	-12.784%	9	701	-57.827%
2025-10-27	22.9500	24.3500	22.9500	24.1700	+14.550%	50	694	-63.219%
2025-10-24	22.8000	22.8000	21.1000	21.1000	+5.500%	140	694	-57.867%
2025-10-23	22.0000	22.0000	19.0000	20.0000	+21.212%	29	694	-55.550%
2025-10-22	18.0000	18.8000	15.3000	16.5000	-13.340%	37	694	-46.121%
2025-10-21	19.9500	19.9500	19.0400	19.0400	-13.376%	13	714	-53.309%
2025-10-20	22.0000	22.0000	21.9800	21.9800	-12.080%	4	711	-59.554%
2025-10-17	25.8600	25.8700	24.0000	25.0000	-6.542%	229	711	-64.440%
2025-10-16	30.3800	30.3800	26.0000	26.7500	-6.632%	25	511	-66.766%
2025-10-15	30.5000	30.5000	28.6100	28.6500	+0.809%	124	507	-68.970%
2025-10-14	26.0000	30.1800	26.0000	28.4200	+3.912%	296	487	-68.719%
2025-10-13	20.0000	27.5500	20.0000	27.3500	+33.090%	320	505	-67.495%
2025-10-10	21.2200	21.6000	20.5500	20.5500	-5.517%	30	452	-56.740%
2025-10-09	21.7000	22.6000	21.0000	21.7500	-1.584%	127	432	-59.126%
2025-10-08	22.1000	22.1000	22.1000	22.1000	-0.226%	1	448	-59.774%
2025-10-07	22.3500	22.3500	20.7500	22.1500	-0.583%	17	448	-59.865%
2025-10-06	18.7300	22.2800	18.7300	22.2800	+16.042%	63	453	-60.099%
2025-10-03	17.7500	20.0000	17.7500	19.2000	+20.755%	23	454	-53.698%
2025-10-02	15.2000	16.3000	15.2000	15.9000	+20.000%	19	464	-44.088%
2025-10-01	13.0000	13.2500	12.7500	13.2500	+8.163%	34	453	-32.906%
2025-09-30	12.6100	12.8500	11.8500	12.2500	-5.769%	51	423	-27.429%
2025-09-29	14.7500	14.7500	13.0000	13.0000	-8.451%	32	445	-31.615%
2025-09-26	16.8000	16.8000	13.8300	14.2000	+3.650%	16	472	-37.394%
2025-09-25	14.6000	14.6000	13.2500	13.7000	-8.667%	10	470	-35.109%
2025-09-24	15.8000	15.8900	14.2800	15.0000	+0.806%	275	474	-40.733%
2025-09-23	14.0000	15.1000	13.4300	14.8800	+11.211%	96	637	-40.255%
2025-09-22	11.6600	13.8600	11.3300	13.3800	-5.442%	225	574	-33.558%
2025-09-19	11.9500	14.4000	11.7900	14.1500	+15.041%	180	397	-37.173%
2025-09-18	11.1000	12.7500	11.1000	12.3000	+11.818%	232	253	-27.724%
2025-09-17	9.3200	11.3000	8.9000	11.0000	+37.500%	56	139	-19.182%
2025-09-16	7.5000	8.2000	7.5000	8.0000	+14.123%	13	106	+11.125%
2025-09-15	7.0100	7.0100	7.0100	7.0100	0.000%	100	100	+26.819%

.dark-mode .s08XRg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s08XRg{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C25QBTS Jan 21 2028 25.00 Call (QBTS280121C00025000)option OPRA

QBTS20280121C25
QBTS Jan 21 2028 25.00 Call (QBTS280121C00025000)
option OPRA