Dark

QBTS20280121C30
QBTS Jan 21 2028 30.00 Call (QBTS280121C00030000)
option OPRA

EOD

Aug 5, 2026

7.83-3.926%(-0.32)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.2000	8.2000	7.8300	7.8300	-3.926%	32	2,263	0.000%
2026-08-04	6.9500	8.1500	6.9500	8.1500	+15.932%	17	2,269	-3.926%
2026-08-03	6.3000	7.1000	6.3000	7.0300	+19.153%	23	2,271	+11.380%
2026-07-31	6.1000	6.1000	5.9000	5.9000	+4.425%	17	2,275	+32.712%
2026-07-30	5.5600	5.9500	5.5600	5.6500	+16.495%	13	2,264	+38.584%
2026-07-29	5.0000	5.0000	4.8500	4.8500	-16.667%	35	2,255	+61.443%
2026-07-28	6.4000	6.4000	5.5000	5.8200	-14.663%	14	2,254	+34.536%
2026-07-27	5.9000	6.8400	5.9000	6.8200	+36.400%	94	2,257	+14.809%
2026-07-24	4.9500	5.2500	4.9500	5.0000	-7.407%	111	2,226	+56.600%
2026-07-23	5.6200	5.7000	5.4000	5.4000	-6.250%	6	2,278	+45.000%
2026-07-22	5.8000	5.8600	5.7600	5.7600	-1.538%	25	2,276	+35.938%
2026-07-21	5.6000	5.9700	5.6000	5.8500	+5.027%	11	2,294	+33.846%
2026-07-20	5.6000	5.6000	5.3500	5.5700	+3.148%	9	2,293	+40.575%
2026-07-17	5.1000	5.7000	5.1000	5.4000	-0.917%	34	2,295	+45.000%
2026-07-16	5.9500	6.0100	5.4000	5.4500	-12.097%	67	2,291	+43.670%
2026-07-15	6.0000	6.3000	6.0000	6.2000	-7.463%	20	2,303	+26.290%
2026-07-14	6.5000	6.7500	6.5000	6.7000	+2.761%	36	2,300	+16.866%
2026-07-13	6.7400	6.7800	6.4100	6.5200	-11.293%	29	2,310	+20.092%
2026-07-10	7.5000	7.5000	7.3000	7.3500	-11.976%	32	2,311	+6.531%
2026-07-09	8.1000	8.3500	8.0000	8.3500	+7.051%	23	2,317	-6.228%
2026-07-08	8.1500	8.3900	7.5500	7.8000	-6.024%	75	2,338	+0.385%
2026-07-07	8.6700	8.8000	8.0500	8.3000	-13.632%	57	2,392	-5.663%
2026-07-06	9.4700	9.6100	9.4700	9.6100	+2.234%	8	2,414	-18.522%
2026-07-02	10.2100	11.2500	8.7000	9.4000	-8.203%	13	2,413	-16.702%
2026-07-01	10.5300	10.5700	10.2000	10.2400	+0.098%	21	2,413	-23.535%
2026-06-30	10.0800	10.6200	10.0800	10.2300	+1.287%	21	2,421	-23.460%
2026-06-29	10.2000	10.2000	9.3000	10.1000	+4.124%	13	2,412	-22.475%
2026-06-26	9.0000	9.7000	9.0000	9.7000	+9.605%	30	2,410	-19.278%
2026-06-25	9.9900	9.9900	8.8500	8.8500	-8.857%	60	2,396	-11.525%
2026-06-24	10.2000	10.3000	9.6000	9.7100	-13.148%	12	2,371	-19.361%
2026-06-23	11.6000	12.2000	11.0000	11.1800	-0.179%	69	2,367	-29.964%
2026-06-22	11.2200	11.5000	10.2500	11.2000	+7.692%	46	2,348	-30.089%
2026-06-18	10.0000	10.5000	10.0000	10.4000	+1.961%	37	2,302	-24.712%
2026-06-17	10.2500	10.2500	9.7500	10.2000	-6.849%	30	2,302	-23.235%
2026-06-16	12.0000	12.0000	10.9000	10.9500	-11.836%	24	2,302	-28.493%
2026-06-15	12.2500	12.7500	11.5500	12.4200	+21.765%	84	2,261	-36.957%
2026-06-12	11.4500	11.4500	10.0000	10.2000	-4.494%	33	2,261	-23.235%
2026-06-11	10.7700	11.3500	10.4000	10.6800	+3.188%	115	2,261	-26.685%
2026-06-10	11.1200	11.1500	10.3500	10.3500	-1.429%	58	2,261	-24.348%
2026-06-09	11.9000	12.4500	9.5000	10.5000	-13.223%	88	2,273	-25.429%
2026-06-08	11.2000	12.8200	11.2000	12.1000	+7.365%	37	2,266	-35.289%
2026-06-05	12.5800	12.5800	10.4000	11.2700	-22.383%	114	2,240	-30.524%
2026-06-04	13.5000	14.5200	13.2500	14.5200	+3.714%	63	2,270	-46.074%
2026-06-03	14.7000	15.2300	13.5000	14.0000	-8.197%	58	2,258	-44.071%
2026-06-02	15.4000	16.2700	15.0000	15.2500	+0.727%	144	2,235	-48.656%
2026-06-01	14.0000	16.4200	13.3000	15.1400	+0.398%	258	2,142	-48.283%
2026-05-29	14.0000	15.5000	13.8000	15.0800	-2.710%	43	1,982	-48.077%
2026-05-28	13.0500	15.5000	13.0500	15.5000	+16.105%	349	1,962	-49.484%
2026-05-27	13.5000	13.5000	11.8000	13.3500	+2.692%	131	1,928	-41.348%
2026-05-26	14.5000	14.9100	12.6500	13.0000	-3.846%	208	1,951	-39.769%
2026-05-22	12.5000	16.6000	12.5000	13.5200	+21.256%	291	1,851	-42.086%
2026-05-21	10.1700	11.6000	10.0000	11.1500	+55.944%	392	1,816	-29.776%
2026-05-20	7.1500	7.1500	7.1500	7.1500	+10.000%	1	1,816	+9.510%
2026-05-19	6.3300	6.5800	6.2500	6.5000	-8.451%	139	1,572	+20.462%
2026-05-18	7.2000	7.4500	6.4500	7.1000	-10.127%	114	1,572	+10.282%
2026-05-15	7.8800	7.9000	7.8800	7.9000	-16.842%	3	1,572	-0.886%
2026-05-14	8.1000	9.5000	8.1000	9.5000	+13.095%	13	1,643	-17.579%
2026-05-13	8.2500	8.7000	7.9000	8.4000	-12.042%	34	1,645	-6.786%
2026-05-12	9.3400	9.8000	8.3000	9.5500	-5.446%	32	1,645	-18.010%
2026-05-11	9.8800	10.6500	9.7500	10.1000	+16.763%	51	1,645	-22.475%
2026-05-08	8.9000	9.0000	8.6300	8.6500	-0.231%	46	1,592	-9.480%
2026-05-07	9.6500	9.6500	8.0000	8.6700	-11.980%	18	1,629	-9.689%
2026-05-06	8.8700	10.0000	8.8700	9.8500	+20.859%	52	1,628	-20.508%
2026-05-05	7.9400	8.5000	7.9100	8.1500	-1.925%	97	1,659	-3.926%
2026-05-04	7.8000	8.3100	7.6000	8.3100	+9.631%	17	1,581	-5.776%
2026-05-01	7.3700	7.7200	7.3700	7.5800	-0.525%	17	1,571	+3.298%
2026-04-30	6.6000	7.6700	6.6000	7.6200	+27.000%	22	1,571	+2.756%
2026-04-29	5.8000	6.2000	5.7100	6.0000	-1.961%	110	1,569	+30.500%
2026-04-28	6.2000	6.2500	6.0500	6.1200	-7.132%	20	1,473	+27.941%
2026-04-27	6.2100	6.5900	6.2100	6.5900	+0.611%	6	1,465	+18.816%
2026-04-24	6.6000	6.6000	6.1000	6.5500	-5.072%	28	1,461	+19.542%
2026-04-23	7.7200	7.7200	6.9000	6.9000	-18.632%	32	1,471	+13.478%
2026-04-22	9.2000	9.2000	7.9800	8.4800	+6.000%	8	1,461	-7.665%
2026-04-21	8.2000	8.5000	7.6900	8.0000	+0.629%	54	1,436	-2.125%
2026-04-20	7.7900	7.9500	7.7900	7.9500	-5.357%	9	1,436	-1.509%
2026-04-17	8.6000	8.6000	8.0300	8.4000	+1.205%	111	1,436	-6.786%
2026-04-16	8.0000	8.6500	7.5000	8.3000	+6.410%	50	1,450	-5.663%
2026-04-15	5.7500	7.8000	5.7500	7.8000	+47.170%	137	1,424	+0.385%
2026-04-14	4.5000	5.4000	4.4000	5.3000	+32.500%	62	1,321	+47.736%
2026-04-13	3.9000	4.0000	3.9000	4.0000	+4.712%	28	1,301	+95.750%
2026-04-10	2.3100	4.0000	2.3100	3.8200	+4.658%	30	1,299	+104.974%
2026-04-09	3.6500	3.6500	3.6500	3.6500	-5.928%	2	1,310	+114.521%
2026-04-08	3.8500	3.8800	3.8500	3.8800	+10.857%	6	1,310	+101.804%
2026-04-07	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,315	+123.714%
2026-04-06	3.3400	3.7000	3.3400	3.7000	-3.896%	16	1,316	+111.622%
2026-04-02	3.4100	4.3500	3.4100	3.8500	+3.217%	69	1,369	+103.377%
2026-04-01	4.0100	4.0100	3.7300	3.7300	-7.901%	31	1,369	+109.920%
2026-03-31	3.5000	4.1500	3.5000	4.0500	+15.714%	27	1,384	+93.333%
2026-03-30	3.6000	3.7000	3.4500	3.5000	-5.660%	76	1,384	+123.714%
2026-03-27	3.8500	3.8500	3.7100	3.7100	-13.921%	12	1,421	+111.051%
2026-03-26	4.6900	4.6900	4.3000	4.3100	-13.800%	46	1,424	+81.671%
2026-03-25	5.0000	5.0000	5.0000	5.0000	+2.041%	6	1,434	+56.600%
2026-03-24	5.0000	5.0000	4.9000	4.9000	-5.769%	3	1,430	+59.796%
2026-03-23	4.9700	5.2600	4.9700	5.2000	+9.474%	5	1,429	+50.577%
2026-03-20	5.0300	5.1800	4.7500	4.7500	-12.037%	13	1,428	+64.842%
2026-03-19	5.0000	5.4000	4.8600	5.4000	-1.818%	15	1,417	+45.000%
2026-03-18	5.8000	5.8000	5.4900	5.5000	-5.983%	80	1,417	+42.364%
2026-03-17	6.0200	6.0200	5.8500	5.8500	-2.500%	100	1,413	+33.846%
2026-03-16	6.2000	6.2000	5.8000	6.0000	0.000%	5	1,378	+30.500%
2026-03-13	6.6900	6.6900	6.0000	6.0000	-7.692%	14	1,376	+30.500%
2026-03-12	6.5000	6.5000	6.5000	6.5000	-4.412%	1	1,377	+20.462%
2026-03-11	6.5000	6.8500	6.5000	6.8000	-2.857%	18	1,378	+15.147%
2026-03-10	6.7900	7.0000	6.7800	7.0000	+5.740%	407	1,381	+11.857%
2026-03-09	6.5800	6.6200	6.2500	6.6200	-9.066%	31	1,360	+18.278%
2026-03-06	7.5300	7.5400	7.0000	7.2800	+7.852%	53	1,368	+7.555%
2026-03-05	6.6100	6.7500	6.3900	6.7500	+3.369%	18	1,363	+16.000%
2026-03-04	6.9000	7.0000	6.5300	6.5300	-0.305%	5	1,359	+19.908%
2026-03-03	7.0000	7.0000	6.5000	6.5500	-7.224%	704	1,360	+19.542%
2026-03-02	6.9700	7.0600	6.9700	7.0600	-3.022%	2	1,041	+10.907%
2026-02-27	7.3800	7.3800	7.2800	7.2800	-16.032%	4	1,042	+7.555%
2026-02-26	8.2000	8.6700	8.2000	8.6700	+15.600%	21	1,038	-9.689%
2026-02-25	7.3600	7.9000	7.3600	7.5000	+12.782%	17	1,029	+4.400%
2026-02-24	7.1000	7.2200	6.6500	6.6500	+1.682%	9	1,029	+17.744%
2026-02-23	6.4300	6.7500	5.8000	6.5400	-5.764%	18	1,034	+19.725%
2026-02-20	7.1500	7.2500	6.9200	6.9400	-8.079%	54	1,028	+12.824%
2026-02-19	7.5500	7.5500	7.5500	7.5500	+4.138%	1	1,029	+3.709%
2026-02-18	7.0900	8.1500	7.0900	7.2500	-0.412%	20	1,028	+8.000%
2026-02-17	6.9800	7.3300	6.9800	7.2800	-9.000%	10	1,034	+7.555%
2026-02-13	7.9500	8.0000	7.9500	8.0000	+6.809%	3	1,034	-2.125%
2026-02-12	8.2500	8.2500	7.1700	7.4900	-4.707%	52	1,034	+4.539%
2026-02-11	8.0700	8.0700	7.6300	7.8600	-12.667%	5	990	-0.382%
2026-02-10	9.0000	9.0000	9.0000	9.0000	-2.174%	2	991	-13.000%
2026-02-09	9.0400	9.2000	9.0100	9.2000	-4.067%	6	991	-14.891%
2026-02-06	7.5000	9.5900	7.5000	9.5900	+49.844%	24	994	-18.352%
2026-02-05	7.5400	7.5400	6.2700	6.4000	-18.987%	53	991	+22.344%
2026-02-04	8.9000	9.3200	7.6500	7.9000	-8.140%	35	989	-0.886%
2026-02-03	9.0800	9.0800	8.5000	8.6000	-3.044%	28	977	-8.953%
2026-02-02	9.0700	9.1500	8.3000	8.8700	-4.108%	219	988	-11.725%
2026-01-30	9.9500	9.9500	9.2500	9.2500	-7.500%	95	986	-15.351%
2026-01-29	11.5000	11.5000	10.0000	10.0000	-13.793%	12	1,054	-21.700%
2026-01-28	11.7500	12.0000	11.6000	11.6000	+0.957%	5	1,060	-32.500%
2026-01-27	11.5000	11.6400	11.2400	11.4900	+6.884%	11	1,059	-31.854%
2026-01-26	11.9500	11.9500	10.7500	10.7500	-13.655%	37	1,050	-27.163%
2026-01-23	13.0500	13.0500	12.4500	12.4500	-6.038%	8	1,020	-37.108%
2026-01-22	13.2100	13.2500	12.9000	13.2500	+4.003%	22	1,017	-40.906%
2026-01-21	13.5000	13.5000	12.7400	12.7400	-7.614%	6	1,008	-38.540%
2026-01-20	14.1000	14.6100	13.2000	13.7900	-7.759%	37	1,002	-43.220%
2026-01-16	15.3000	15.7300	14.9500	14.9500	-3.982%	9	971	-47.625%
2026-01-15	16.0000	16.2700	15.4600	15.5700	-2.075%	57	971	-49.711%
2026-01-14	14.2000	15.9000	14.2000	15.9000	+4.605%	60	950	-50.755%
2026-01-13	15.4600	15.5000	14.2000	15.2000	+1.333%	32	956	-48.487%
2026-01-12	14.3000	15.0000	14.2700	15.0000	+2.740%	23	961	-47.800%
2026-01-09	15.7000	16.7200	14.6000	14.6000	-4.262%	21	959	-46.370%
2026-01-08	15.4600	16.9500	15.2500	15.2500	-8.955%	22	968	-48.656%
2026-01-07	16.6800	18.0000	16.1300	16.7500	0.000%	57	962	-53.254%
2026-01-06	16.5500	16.7500	16.4000	16.7500	-0.179%	24	1,001	-53.254%
2026-01-05	15.2000	17.0000	15.2000	16.7800	+14.539%	66	966	-53.337%
2026-01-02	14.1000	15.8500	14.1000	14.6500	+10.985%	13	966	-46.553%
2025-12-31	14.0000	14.0000	13.2000	13.2000	-3.438%	9	969	-40.682%
2025-12-30	13.6700	13.9500	13.5300	13.6700	+8.492%	10	969	-42.721%
2025-12-29	12.7000	12.7000	12.6000	12.6000	0.000%	4	974	-37.857%
2025-12-26	14.0500	14.0500	11.8500	12.6000	-11.703%	34	976	-37.857%
2025-12-24	16.0000	16.0000	14.0000	14.2700	-10.813%	31	944	-45.130%
2025-12-23	16.9700	17.7000	15.7500	16.0000	-9.859%	87	944	-51.063%
2025-12-22	14.7500	18.1200	14.7500	17.7500	+35.911%	69	929	-55.887%
2025-12-19	12.9000	13.0600	12.9000	13.0600	+4.480%	12	941	-40.046%
2025-12-18	12.7100	12.7100	12.5000	12.5000	+2.041%	4	941	-37.360%
2025-12-17	14.0000	14.0000	12.2500	12.2500	-1.210%	39	942	-36.082%
2025-12-16	11.9200	12.5000	11.8500	12.4000	+7.359%	8	931	-36.855%
2025-12-15	12.7100	12.7100	11.1000	11.5500	-16.906%	52	928	-32.208%
2025-12-12	13.5000	13.9000	13.5000	13.9000	-5.763%	2	920	-43.669%
2025-12-11	13.8300	14.9500	13.3100	14.7500	+3.147%	7	920	-46.915%
2025-12-10	14.4500	15.0800	14.3000	14.3000	+0.351%	107	918	-45.245%
2025-12-09	14.6300	15.0500	14.2500	14.2500	-5.754%	22	942	-45.053%
2025-12-08	14.7500	15.5000	14.0000	15.1200	+7.923%	24	956	-48.214%
2025-12-05	15.1000	15.1000	14.0000	14.0100	-7.768%	57	947	-44.111%
2025-12-04	12.8600	15.1900	12.3900	15.1900	+21.520%	49	915	-48.453%
2025-12-03	12.0600	12.5700	12.0600	12.5000	+18.483%	16	907	-37.360%
2025-12-02	10.5500	10.5500	10.5500	10.5500	-1.402%	2	907	-25.782%
2025-12-01	9.6500	10.7300	9.6500	10.7000	-9.322%	29	907	-26.822%
2025-11-28	11.8000	11.8000	11.8000	11.8000	+6.306%	1	908	-33.644%
2025-11-26	11.1300	11.1300	11.1000	11.1000	+4.618%	2	909	-29.459%
2025-11-25	11.2100	11.5000	10.6100	10.6100	-3.105%	16	909	-26.202%
2025-11-24	10.5000	11.0000	10.5000	10.9500	+14.301%	19	896	-28.493%
2025-11-21	9.7000	10.1500	8.7800	9.5800	-1.542%	23	899	-18.267%
2025-11-20	12.6500	12.7200	9.7300	9.7300	-19.253%	17	906	-19.527%
2025-11-19	12.0000	12.7500	12.0000	12.0500	+1.261%	8	905	-35.021%
2025-11-18	11.9500	12.0000	11.2400	11.9000	+4.386%	26	906	-34.202%
2025-11-17	11.7400	12.1500	11.3700	11.4000	-8.654%	33	926	-31.316%
2025-11-14	12.6500	13.4000	12.3800	12.4800	+5.763%	39	909	-37.260%
2025-11-13	13.7800	15.2000	11.8000	11.8000	-18.621%	94	903	-33.644%
2025-11-12	17.0000	17.0000	14.5000	14.5000	-14.706%	31	878	-46.000%
2025-11-11	16.8000	18.0000	16.0000	17.0000	-0.118%	46	859	-53.941%
2025-11-10	17.2000	18.9300	16.7600	17.0200	+0.118%	85	848	-53.995%
2025-11-07	16.0000	17.0000	15.2500	17.0000	+4.615%	83	774	-53.941%
2025-11-06	18.6500	18.6500	16.2500	16.2500	-15.365%	33	716	-51.815%
2025-11-05	18.6000	19.9500	18.4500	19.2000	+6.667%	31	695	-59.219%
2025-11-04	19.0000	19.6300	18.0000	18.0000	-14.367%	21	666	-56.500%
2025-11-03	20.5500	21.0200	20.5500	21.0200	-8.210%	5	666	-62.750%
2025-10-31	23.4000	24.0000	22.5800	22.9000	+2.369%	52	666	-65.808%
2025-10-30	20.6500	22.5500	20.3600	22.3700	+3.326%	17	684	-64.998%
2025-10-29	20.1500	21.6500	20.1500	21.6500	+10.459%	25	672	-63.834%
2025-10-28	22.2300	23.4100	19.6000	19.6000	-14.223%	23	675	-60.051%
2025-10-27	20.9500	23.6400	20.9500	22.8500	+7.783%	63	640	-65.733%
2025-10-24	20.7900	22.2000	20.7000	21.2000	+10.995%	24	640	-63.066%
2025-10-23	18.5000	20.1200	18.4000	19.1000	+24.430%	68	627	-59.005%
2025-10-22	17.0000	17.8500	14.4000	15.3500	-17.027%	67	585	-48.990%
2025-10-21	18.5300	20.0300	18.5000	18.5000	-9.844%	12	557	-57.676%
2025-10-20	23.9200	23.9200	20.2500	20.5200	-14.142%	19	550	-61.842%
2025-10-17	23.1000	24.0000	23.1000	23.9000	-8.077%	65	551	-67.238%
2025-10-16	29.0500	29.0500	25.0000	26.0000	-9.879%	102	563	-69.885%
2025-10-15	29.4000	29.5000	27.1000	28.8500	+3.036%	52	593	-72.860%
2025-10-14	27.0000	28.0000	25.7000	28.0000	+8.527%	4	593	-72.036%
2025-10-13	20.1600	25.8000	19.7000	25.8000	+27.407%	25	592	-69.651%
2025-10-10	20.5000	20.5000	19.8500	20.2500	-0.735%	14	592	-61.333%
2025-10-09	20.1500	20.4000	20.1500	20.4000	+11.781%	4	591	-61.618%
2025-10-08	21.6500	22.0000	18.2500	18.2500	-12.470%	31	587	-57.096%
2025-10-07	21.5400	21.9000	19.4000	20.8500	+2.106%	140	607	-62.446%
2025-10-06	18.0000	20.9000	17.2600	20.4200	+12.198%	460	493	-61.655%
2025-10-03	15.7500	18.9500	15.7500	18.2000	+22.394%	266	701	-56.978%
2025-10-02	12.6500	15.6000	12.6500	14.8700	+28.190%	322	497	-47.344%
2025-10-01	11.4500	12.4500	11.1000	11.6000	+2.837%	79	279	-32.500%
2025-09-30	11.5400	11.5500	10.9000	11.2800	-6.156%	17	215	-30.585%
2025-09-29	13.2000	14.5500	11.8500	12.0200	-7.538%	59	212	-34.859%
2025-09-26	13.5900	14.0000	12.5500	13.0000	-1.141%	93	215	-39.769%
2025-09-25	12.5000	13.7000	12.0000	13.1500	-5.735%	27	255	-40.456%
2025-09-24	13.5400	15.3500	13.5400	13.9500	-0.357%	90	256	-43.871%
2025-09-23	12.6500	14.0000	12.6500	14.0000	+12.903%	41	208	-44.071%
2025-09-22	12.0000	12.7300	10.3600	12.4000	-4.542%	53	193	-36.855%
2025-09-19	10.9500	13.3000	10.9500	12.9900	+18.091%	123	151	-39.723%
2025-09-18	10.2500	11.2000	10.2000	11.0000	+14.823%	55	77	-28.818%
2025-09-17	8.1500	10.0000	7.6500	9.5800	+37.446%	84	51	-18.267%
2025-09-16	6.2700	6.9700	6.2700	6.9700	+3.566%	6	6	+12.339%
2025-09-15	6.7300	6.7300	6.7300	6.7300	0.000%	1	1	+16.345%

.dark-mode .hLcpjn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hLcpjn{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C30QBTS Jan 21 2028 30.00 Call (QBTS280121C00030000)option OPRA

QBTS20280121C30
QBTS Jan 21 2028 30.00 Call (QBTS280121C00030000)
option OPRA