Dark

QBTS20280121C27
QBTS Jan 21 2028 27.00 Call (QBTS280121C00027000)
option OPRA

EOD

Aug 5, 2026

8.42+9.209%(+0.71)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.6000	8.6100	8.4200	8.4200	+9.209%	3	2,103	0.000%
2026-08-04	7.8200	8.1000	7.7100	7.7100	+1.181%	5	2,103	+9.209%
2026-08-03	6.9500	7.6200	6.9500	7.6200	+22.903%	6	2,104	+10.499%
2026-07-30	6.4500	6.4500	6.1500	6.2000	+9.929%	4	2,102	+35.806%
2026-07-29	5.6400	5.6400	5.6400	5.6400	-11.875%	1	2,102	+49.291%
2026-07-28	6.4000	6.4000	6.4000	6.4000	-5.185%	1	2,102	+31.563%
2026-07-27	6.7500	6.7500	6.7500	6.7500	+25.933%	1	2,101	+24.741%
2026-07-24	5.4800	5.6400	5.3600	5.3600	-12.131%	92	2,101	+57.090%
2026-07-23	6.0900	6.1000	6.0900	6.1000	-3.175%	6	2,106	+38.033%
2026-07-22	6.3000	6.3000	6.3000	6.3000	+0.318%	2	2,100	+33.651%
2026-07-21	6.0000	6.4500	5.9500	6.2800	+7.350%	14	2,102	+34.076%
2026-07-20	5.7900	5.9800	5.7900	5.8500	-0.847%	17	2,099	+43.932%
2026-07-17	5.6500	6.0000	5.5000	5.9000	0.000%	25	2,106	+42.712%
2026-07-16	6.1500	6.2300	5.9000	5.9000	-11.544%	23	2,107	+42.712%
2026-07-15	6.4000	6.6700	6.4000	6.6700	-7.361%	17	2,114	+26.237%
2026-07-14	7.1700	7.2300	7.1700	7.2000	+3.597%	6	2,130	+16.944%
2026-07-13	7.3000	7.4500	6.9500	6.9500	-14.198%	8	2,133	+21.151%
2026-07-10	8.2000	8.2900	8.1000	8.1000	-5.263%	52	2,133	+3.951%
2026-07-09	8.8500	8.8600	8.5500	8.5500	+2.395%	7	2,163	-1.520%
2026-07-08	8.6000	8.9000	8.1000	8.3500	-5.968%	40	2,161	+0.838%
2026-07-07	10.2500	10.2500	8.4500	8.8800	-8.075%	9	2,172	-5.180%
2026-07-06	9.5200	10.9500	9.4500	9.6600	-3.400%	18	2,174	-12.836%
2026-07-02	11.2100	11.2100	10.0000	10.0000	-9.910%	11	2,179	-15.800%
2026-07-01	10.7000	11.3000	10.7000	11.1000	-0.090%	3	2,179	-24.144%
2026-06-30	11.1000	11.2000	10.8000	11.1100	+1.461%	17	2,178	-24.212%
2026-06-29	10.0900	10.9900	10.0900	10.9500	+12.308%	11	2,191	-23.105%
2026-06-26	9.1600	9.9800	9.1600	9.7500	+2.094%	16	2,191	-13.641%
2026-06-25	10.5900	10.5900	9.5500	9.5500	-5.911%	14	2,195	-11.832%
2026-06-24	11.1000	11.1700	10.1000	10.1500	-11.816%	19	2,200	-17.044%
2026-06-23	12.9500	13.0000	11.2500	11.5100	-9.725%	16	2,194	-26.846%
2026-06-22	11.9500	12.7500	10.2500	12.7500	+11.549%	17	2,189	-33.961%
2026-06-18	11.0000	11.4300	11.0000	11.4300	+4.862%	13	2,192	-26.334%
2026-06-17	10.9000	10.9000	10.9000	10.9000	-6.758%	2	2,192	-22.752%
2026-06-16	12.6500	12.6500	11.5500	11.6900	-11.573%	16	2,192	-27.973%
2026-06-15	12.5000	13.6000	12.5000	13.2200	+25.785%	39	2,197	-36.309%
2026-06-12	11.0000	11.0000	10.5100	10.5100	-9.004%	6	2,197	-19.886%
2026-06-11	10.9900	11.5500	10.9900	11.5500	+4.242%	11	2,197	-27.100%
2026-06-10	11.2500	11.4600	11.0500	11.0800	+0.727%	8	2,208	-24.007%
2026-06-09	13.2000	13.2000	10.2000	11.0000	-16.667%	96	2,208	-23.455%
2026-06-08	11.6500	13.5500	11.6500	13.2000	+11.205%	27	2,188	-36.212%
2026-06-05	12.2000	12.5500	11.3800	11.8700	-17.569%	22	2,170	-29.065%
2026-06-04	14.5800	14.7400	13.6100	14.4000	-0.690%	26	2,168	-41.528%
2026-06-03	15.6200	16.6500	14.5000	14.5000	-15.452%	56	2,161	-41.931%
2026-06-02	17.0000	17.1500	15.8300	17.1500	+5.409%	25	2,121	-50.904%
2026-06-01	15.1000	17.3500	14.7000	16.2700	+2.456%	106	2,111	-48.248%
2026-05-29	14.8000	16.0800	14.5000	15.8800	+3.588%	26	2,039	-46.977%
2026-05-28	14.1000	16.0800	14.1000	15.3300	+5.361%	41	2,036	-45.075%
2026-05-27	13.4600	14.5500	12.4000	14.5500	+4.903%	127	2,004	-42.131%
2026-05-26	13.7600	15.0500	13.2500	13.8700	-13.313%	59	1,992	-39.293%
2026-05-22	13.7500	17.3000	13.7500	16.0000	+35.021%	206	1,992	-47.375%
2026-05-21	9.9000	12.1000	9.9000	11.8500	+65.734%	18	1,906	-28.945%
2026-05-20	7.1500	7.1500	7.1500	7.1500	-18.005%	10	1,906	+17.762%
2026-05-15	8.7200	8.7200	8.7200	8.7200	-8.691%	1	1,907	-3.440%
2026-05-14	7.6000	9.5500	7.6000	9.5500	+8.523%	26	1,906	-11.832%
2026-05-13	9.1300	9.3500	8.8000	8.8000	-14.976%	5	1,909	-4.318%
2026-05-12	10.3000	10.3500	10.3000	10.3500	+6.701%	2	1,909	-18.647%
2026-05-08	9.9900	9.9900	9.7000	9.7000	+1.358%	4	1,909	-13.196%
2026-05-07	10.1400	10.1400	9.5700	9.5700	-7.892%	14	1,906	-12.017%
2026-05-06	9.9500	11.3000	9.4100	10.3900	+3.900%	34	1,902	-18.961%
2026-05-04	10.0000	10.0000	10.0000	10.0000	+25.000%	1	1,905	-15.800%
2026-05-01	8.0000	8.0000	8.0000	8.0000	0.000%	1	1,903	+5.250%
2026-04-30	7.8000	8.0000	7.4300	8.0000	+17.647%	11	1,903	+5.250%
2026-04-28	6.8200	6.8200	6.8000	6.8000	-5.556%	2	1,900	+23.824%
2026-04-27	6.7300	7.2000	6.7300	7.2000	+4.348%	4	1,898	+16.944%
2026-04-24	6.9100	6.9100	6.9000	6.9000	-17.857%	4	1,901	+22.029%
2026-04-23	8.4000	8.4000	8.4000	8.4000	-12.317%	3	1,905	+0.238%
2026-04-22	9.0000	9.5800	9.0000	9.5800	+12.706%	3	1,902	-12.109%
2026-04-21	8.5000	8.5000	8.5000	8.5000	+2.163%	2	1,902	-0.941%
2026-04-20	8.4000	8.5000	8.3200	8.3200	-2.690%	9	1,902	+1.202%
2026-04-17	9.3400	9.3400	8.5500	8.5500	-3.061%	7	1,910	-1.520%
2026-04-16	8.3500	8.9300	8.3500	8.8200	+12.644%	43	1,913	-4.535%
2026-04-15	7.7000	8.3000	7.6000	7.8300	+84.235%	48	1,875	+7.535%
2026-04-13	4.2500	4.2500	4.2500	4.2500	+7.053%	2	1,889	+98.118%
2026-04-08	4.1000	4.1000	3.9700	3.9700	+4.474%	11	1,889	+112.091%
2026-04-07	4.0500	4.0500	3.8000	3.8000	-7.317%	6	1,879	+121.579%
2026-04-06	4.3000	4.3000	4.1000	4.1000	+6.494%	3	1,880	+105.366%
2026-04-02	3.8500	3.8500	3.8500	3.8500	-13.870%	2	1,878	+118.701%
2026-04-01	4.4700	4.4700	4.4700	4.4700	+12.594%	3	1,878	+88.367%
2026-03-31	3.8700	3.9700	3.8700	3.9700	-3.171%	6	1,875	+112.091%
2026-03-27	4.1400	4.1400	4.1000	4.1000	-11.828%	68	1,879	+105.366%
2026-03-26	5.2000	5.2000	4.4000	4.6500	-18.421%	31	1,879	+81.075%
2026-03-25	5.7000	5.7000	5.7000	5.7000	+11.765%	1	1,879	+47.719%
2026-03-24	5.5000	5.5000	5.1000	5.1000	-5.904%	5	1,879	+65.098%
2026-03-23	5.3800	5.5800	5.3800	5.4200	+4.231%	12	1,879	+55.351%
2026-03-20	5.5500	5.5500	5.2000	5.2000	-4.412%	31	1,876	+61.923%
2026-03-19	5.4000	5.4400	5.4000	5.4400	-9.333%	6	1,875	+54.779%
2026-03-18	6.2500	6.2500	6.0000	6.0000	-11.111%	6	1,879	+40.333%
2026-03-13	6.7500	6.7500	6.7500	6.7500	-2.878%	11	1,880	+24.741%
2026-03-12	6.9500	6.9500	6.9500	6.9500	-4.533%	2	1,891	+21.151%
2026-03-11	7.2800	7.2800	7.2800	7.2800	-6.306%	1	1,893	+15.659%
2026-03-10	7.7700	7.7700	7.7700	7.7700	+5.000%	2	1,894	+8.366%
2026-03-09	6.6200	7.4000	6.4000	7.4000	+7.246%	31	1,892	+13.784%
2026-03-04	7.6100	7.6100	6.9000	6.9000	-5.479%	2	1,915	+22.029%
2026-03-03	7.3000	7.3000	7.3000	7.3000	-2.276%	1	1,916	+15.342%
2026-03-02	7.4700	7.4700	7.4700	7.4700	+6.410%	1	1,916	+12.718%
2026-02-27	7.3000	7.5300	7.0000	7.0200	-22.087%	4	1,916	+19.943%
2026-02-26	9.0100	9.0100	9.0100	9.0100	+14.051%	1	1,915	-6.548%
2026-02-25	7.9000	7.9000	7.9000	7.9000	+2.597%	2	1,916	+6.582%
2026-02-24	7.7000	7.7000	7.7000	7.7000	+5.479%	2	1,916	+9.351%
2026-02-23	7.1600	7.3000	7.1600	7.3000	-8.750%	2	1,916	+15.342%
2026-02-18	8.0000	8.0000	8.0000	8.0000	+5.263%	4	1,915	+5.250%
2026-02-17	7.6000	7.6000	7.6000	7.6000	-9.524%	1	1,915	+10.789%
2026-02-13	7.9000	8.5000	7.9000	8.4000	+4.869%	10	1,923	+0.238%
2026-02-12	7.4500	8.5000	7.4500	8.0100	+0.125%	7	1,923	+5.119%
2026-02-11	8.0000	8.0000	8.0000	8.0000	-16.926%	1	1,926	+5.250%
2026-02-09	9.2500	9.7500	9.2300	9.6300	+3.548%	20	1,925	-12.565%
2026-02-06	9.1500	9.6900	9.0000	9.3000	+24.000%	7	1,912	-9.462%
2026-02-05	8.2000	8.2000	7.0700	7.5000	-8.537%	16	1,912	+12.267%
2026-02-04	9.0300	9.2500	8.1800	8.2000	-14.583%	22	1,912	+2.683%
2026-02-03	9.4200	9.6000	9.4000	9.6000	+3.115%	4	1,912	-12.292%
2026-02-02	8.8500	9.3100	8.8500	9.3100	+0.108%	11	1,912	-9.560%
2026-01-30	10.3000	10.3000	8.9200	9.3000	-15.455%	12	1,912	-9.462%
2026-01-29	11.5500	11.5500	11.0000	11.0000	-17.293%	26	1,910	-23.455%
2026-01-28	11.4400	13.3000	11.4400	13.3000	+9.016%	8	1,899	-36.692%
2026-01-27	12.2000	12.3500	11.7500	12.2000	+6.550%	24	1,893	-30.984%
2026-01-26	12.6500	12.6500	11.2000	11.4500	-10.337%	17	1,901	-26.463%
2026-01-23	13.5000	13.5000	12.7700	12.7700	-6.788%	67	1,899	-34.064%
2026-01-22	13.8700	13.9000	13.6000	13.7000	+2.239%	6	1,860	-38.540%
2026-01-21	14.2000	14.3000	13.0500	13.4000	-11.258%	1,035	1,858	-37.164%
2026-01-20	14.0000	15.1000	13.7800	15.1000	-3.514%	10	1,071	-44.238%
2026-01-16	16.2000	16.5000	15.4000	15.6500	-5.152%	18	1,070	-46.198%
2026-01-15	17.0000	17.2500	16.4900	16.5000	-0.901%	12	1,070	-48.970%
2026-01-14	16.6500	16.6500	16.6500	16.6500	+7.907%	1	1,068	-49.429%
2026-01-12	15.5000	15.5000	15.4300	15.4300	-0.452%	4	1,067	-45.431%
2026-01-09	16.7200	16.9300	15.5000	15.5000	-2.699%	10	1,065	-45.677%
2026-01-08	15.9300	15.9300	15.9300	15.9300	-5.740%	1	1,064	-47.144%
2026-01-07	18.1000	18.1000	16.9000	16.9000	+3.049%	82	1,064	-50.178%
2026-01-06	17.7500	17.7500	16.4000	16.4000	-6.553%	13	1,065	-48.659%
2026-01-05	17.0000	17.9600	17.0000	17.5500	+19.388%	221	933	-52.023%
2026-01-02	13.6900	14.7000	13.6900	14.7000	+4.850%	21	933	-42.721%
2025-12-31	14.0000	14.5000	14.0000	14.0200	-2.232%	19	916	-39.943%
2025-12-30	14.3400	14.3400	14.3400	14.3400	+8.226%	1	916	-41.283%
2025-12-29	13.7300	13.7300	13.2000	13.2500	+0.379%	5	916	-36.453%
2025-12-26	13.3000	13.6000	13.2000	13.2000	-11.824%	12	918	-36.212%
2025-12-24	15.0000	15.0000	14.8000	14.9700	-10.893%	7	917	-43.754%
2025-12-23	17.1000	17.1000	16.3000	16.8000	-9.336%	9	917	-49.881%
2025-12-22	16.9000	18.5300	16.9000	18.5300	+31.325%	5	912	-54.560%
2025-12-19	13.5700	14.1100	13.5000	14.1100	+8.040%	9	915	-40.326%
2025-12-18	12.5500	13.0600	12.5500	13.0600	-3.331%	3	909	-35.528%
2025-12-17	13.9300	13.9300	13.5100	13.5100	+6.462%	8	908	-37.676%
2025-12-16	13.1100	13.1100	12.6900	12.6900	+4.703%	2	907	-33.649%
2025-12-15	14.0200	14.0200	12.1200	12.1200	-14.043%	7	907	-30.528%
2025-12-12	14.6000	14.6000	14.1000	14.1000	-13.231%	4	908	-40.284%
2025-12-11	14.2500	16.2500	14.0000	16.2500	+3.569%	13	908	-48.185%
2025-12-10	15.6900	15.6900	15.6900	15.6900	+3.496%	2	908	-46.335%
2025-12-09	14.2700	15.2500	14.2700	15.1600	-5.072%	5	909	-44.459%
2025-12-08	15.4900	15.9700	15.0000	15.9700	+8.713%	22	910	-47.276%
2025-12-05	15.8500	15.8500	14.6900	14.6900	-4.486%	4	901	-42.682%
2025-12-04	14.0300	15.9000	14.0300	15.3800	+17.047%	25	900	-45.254%
2025-12-03	11.5200	13.1400	11.5200	13.1400	+15.975%	14	909	-35.921%
2025-12-02	11.3300	11.3300	11.3300	11.3300	-5.188%	1	900	-25.684%
2025-11-24	11.1000	11.9500	11.1000	11.9500	+20.101%	15	900	-29.540%
2025-11-21	10.5000	10.5000	9.5000	9.9500	-6.573%	15	897	-15.377%
2025-11-20	12.8000	12.8000	10.6500	10.6500	-19.318%	29	907	-20.939%
2025-11-19	13.2000	13.2000	13.2000	13.2000	+10.368%	5	884	-36.212%
2025-11-18	12.0500	12.0500	11.8000	11.9600	-0.747%	15	886	-29.599%
2025-11-17	12.9000	12.9000	12.0500	12.0500	-9.057%	29	872	-30.124%
2025-11-14	13.3500	13.3500	13.2500	13.2500	+6.597%	3	867	-36.453%
2025-11-13	13.6600	13.6600	11.0000	12.4300	-19.023%	22	867	-32.261%
2025-11-12	16.6400	16.6400	15.0700	15.3500	-10.234%	21	866	-45.147%
2025-11-11	17.2000	17.7500	17.1000	17.1000	-5.525%	21	853	-50.760%
2025-11-10	17.9500	18.1000	17.5000	18.1000	+9.763%	3	852	-53.481%
2025-11-07	15.9000	16.4900	15.7200	16.4900	-3.000%	30	852	-48.939%
2025-11-06	17.3000	18.0000	17.0000	17.0000	-15.800%	39	844	-50.471%
2025-11-04	20.1900	20.1900	20.1900	20.1900	-8.643%	1	837	-58.296%
2025-11-03	21.0000	22.1000	21.0000	22.1000	-6.672%	112	791	-61.900%
2025-10-31	23.6800	23.6800	23.6800	23.6800	-1.333%	1	791	-64.443%
2025-10-30	24.0000	24.0000	24.0000	24.0000	+8.745%	5	791	-64.917%
2025-10-29	21.5000	22.0700	21.5000	22.0700	-2.775%	2	791	-61.849%
2025-10-27	23.5000	24.0000	22.7000	22.7000	+6.824%	90	761	-62.907%
2025-10-24	21.2500	21.2500	21.2500	21.2500	+6.838%	1	761	-60.376%
2025-10-23	19.8900	19.8900	19.8900	19.8900	+23.540%	15	760	-57.667%
2025-10-22	19.8300	19.8300	15.0000	16.1000	-15.795%	39	760	-47.702%
2025-10-21	19.4000	20.6000	19.1200	19.1200	-10.235%	4	758	-55.962%
2025-10-20	25.0000	25.0000	21.3000	21.3000	-12.990%	3	755	-60.469%
2025-10-17	25.0000	25.0000	24.4000	24.4800	-5.153%	7	754	-65.605%
2025-10-16	27.2500	27.7300	25.8100	25.8100	-13.098%	9	754	-67.377%
2025-10-15	29.6600	30.0000	27.9500	29.7000	+4.577%	6	755	-71.650%
2025-10-14	28.5000	28.5000	28.4000	28.4000	+6.767%	2	755	-70.352%
2025-10-13	22.2500	26.6000	21.3500	26.6000	+36.340%	16	756	-68.346%
2025-10-10	20.0600	20.0600	19.5100	19.5100	-7.536%	8	761	-56.843%
2025-10-09	20.4000	21.1000	20.0000	21.1000	0.000%	10	761	-60.095%
2025-10-08	22.3000	22.6500	21.1000	21.1000	-1.402%	11	755	-60.095%
2025-10-07	21.9000	22.4200	20.8500	21.4000	+0.706%	687	754	-60.654%
2025-10-06	19.3000	21.2500	19.3000	21.2500	+11.490%	403	540	-60.376%
2025-10-03	17.2500	19.2000	17.2500	19.0600	+21.634%	344	527	-55.824%
2025-10-02	14.7500	16.0000	13.9000	15.6700	+32.236%	232	494	-46.267%
2025-09-30	12.3200	12.6700	11.5500	11.8500	-10.633%	36	476	-28.945%
2025-09-29	13.5500	14.5000	13.2300	13.2600	-4.260%	92	497	-36.501%
2025-09-26	14.0000	15.4000	13.5000	13.8500	+1.838%	29	474	-39.206%
2025-09-25	13.2600	13.6000	13.2600	13.6000	-6.849%	3	468	-38.088%
2025-09-24	15.3500	15.3700	13.9000	14.6000	-0.341%	306	465	-42.329%
2025-09-23	13.5000	14.6500	13.3000	14.6500	+13.566%	226	406	-42.526%
2025-09-22	11.3400	13.2000	10.7500	12.9000	-5.217%	192	187	-34.729%
2025-09-19	12.4000	14.0500	12.0000	13.6100	+16.325%	77	73	-38.134%
2025-09-18	10.3700	11.7000	10.3700	11.7000	+15.271%	19	19	-28.034%
2025-09-17	8.6200	10.1500	8.6200	10.1500	+39.615%	2	4	-17.044%
2025-09-16	7.2700	7.2700	7.2700	7.2700	+3.121%	1	2	+15.818%
2025-09-15	7.0500	7.0500	7.0500	7.0500	0.000%	1	1	+19.433%

.dark-mode .VMsGYj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VMsGYj{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C27QBTS Jan 21 2028 27.00 Call (QBTS280121C00027000)option OPRA

QBTS20280121C27
QBTS Jan 21 2028 27.00 Call (QBTS280121C00027000)
option OPRA