Dark

QBTS20280121C32
QBTS Jan 21 2028 32.00 Call (QBTS280121C00032000)
option OPRA

EOD

Aug 3, 2026

6.71+19.821%(+1.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.3200	6.7100	6.3200	6.7100	+19.821%	2	744	0.000%
2026-07-30	5.6000	5.6000	5.6000	5.6000	+5.660%	1	744	+19.821%
2026-07-29	5.8300	5.8500	5.0000	5.3000	-4.676%	5	745	+26.604%
2026-07-28	5.5600	5.5600	5.5600	5.5600	-10.611%	1	745	+20.683%
2026-07-27	6.2200	6.2200	6.2200	6.2200	+26.680%	1	745	+7.878%
2026-07-24	4.9100	4.9100	4.9100	4.9100	-7.358%	1	745	+36.660%
2026-07-23	5.3300	5.3300	5.3000	5.3000	-4.505%	4	744	+26.604%
2026-07-22	5.5500	5.5500	5.5500	5.5500	+7.977%	10	745	+20.901%
2026-07-20	5.2000	5.2200	5.1400	5.1400	-0.580%	7	745	+30.545%
2026-07-17	4.9800	5.1700	4.8500	5.1700	-1.524%	7	740	+29.787%
2026-07-16	5.6000	5.6000	5.2500	5.2500	-11.913%	44	743	+27.810%
2026-07-15	6.0000	6.0000	5.7900	5.9600	-6.875%	35	739	+12.584%
2026-07-14	6.4000	6.4000	6.4000	6.4000	+2.400%	3	711	+4.844%
2026-07-13	6.2000	6.3500	6.1000	6.2500	-10.072%	11	708	+7.360%
2026-07-10	7.3900	7.4000	6.9500	6.9500	-10.668%	28	704	-3.453%
2026-07-09	8.0000	8.0000	7.7800	7.7800	+5.850%	4	694	-13.753%
2026-07-08	7.3500	7.3500	7.3500	7.3500	-13.121%	2	691	-8.707%
2026-07-07	7.8000	8.4800	7.8000	8.4600	-5.475%	38	692	-20.686%
2026-07-06	8.9500	8.9500	8.9500	8.9500	-4.176%	1	688	-25.028%
2026-07-02	8.3200	9.3400	8.3200	9.3400	-5.942%	2	688	-28.158%
2026-06-29	9.9300	9.9300	9.9300	9.9300	+7.351%	1	688	-32.427%
2026-06-26	8.0000	9.2500	8.0000	9.2500	+3.700%	2	687	-27.459%
2026-06-25	9.2000	9.2000	8.9200	8.9200	-6.204%	9	687	-24.776%
2026-06-24	9.8000	9.8000	9.3800	9.5100	-13.545%	10	686	-29.443%
2026-06-23	11.5500	11.5500	10.7000	11.0000	+11.111%	24	680	-39.000%
2026-06-18	9.9000	9.9000	9.9000	9.9000	-7.303%	1	681	-32.222%
2026-06-16	11.5100	11.5100	10.6800	10.6800	-12.459%	3	681	-37.172%
2026-06-15	11.0000	12.2000	11.0000	12.2000	+23.858%	21	689	-45.000%
2026-06-12	10.0700	10.0700	9.7500	9.8500	-5.922%	6	689	-31.878%
2026-06-11	10.1500	10.4700	10.0000	10.4700	+5.544%	8	689	-35.912%
2026-06-09	10.2100	10.2100	9.9200	9.9200	-17.745%	4	688	-32.359%
2026-06-08	11.1000	12.0600	11.1000	12.0600	+18.235%	2	686	-44.362%
2026-06-05	11.7000	11.7000	10.2000	10.2000	-22.078%	29	685	-34.216%
2026-06-04	13.2000	13.6700	13.0900	13.0900	-1.208%	6	687	-48.739%
2026-06-03	13.3000	13.3000	12.8500	13.2500	-11.667%	16	687	-49.358%
2026-06-02	15.7000	15.7000	14.3000	15.0000	+1.351%	15	682	-55.267%
2026-06-01	13.9500	15.7000	13.3500	14.8000	+2.069%	98	682	-54.662%
2026-05-29	12.9100	14.5000	12.9100	14.5000	+3.350%	37	692	-53.724%
2026-05-28	13.5000	14.7500	13.0500	14.0300	+18.397%	13	706	-52.174%
2026-05-27	12.4400	12.4400	11.7900	11.8500	-15.054%	9	702	-43.376%
2026-05-26	14.2000	14.2000	12.0000	13.9500	+0.360%	48	700	-51.900%
2026-05-22	12.8000	15.5000	12.8000	13.9000	+28.466%	29	668	-51.727%
2026-05-21	10.8900	11.0500	10.3100	10.8200	+65.191%	16	667	-37.985%
2026-05-20	6.5500	6.5500	6.5500	6.5500	-0.456%	1	667	+2.443%
2026-05-18	7.0600	7.0600	6.5800	6.5800	-13.987%	15	667	+1.976%
2026-05-15	7.6500	7.6500	7.6500	7.6500	-10.631%	9	667	-12.288%
2026-05-14	7.7500	8.5600	7.7500	8.5600	+7.000%	4	671	-21.612%
2026-05-13	7.8300	8.0500	7.7800	8.0000	-18.033%	6	667	-16.125%
2026-05-11	9.7600	9.7600	9.7600	9.7600	+17.590%	5	667	-31.250%
2026-05-08	8.3200	8.3200	8.3000	8.3000	-1.775%	2	672	-19.157%
2026-05-07	8.4500	8.4500	8.4500	8.4500	-0.588%	2	673	-20.592%
2026-05-06	8.8000	8.8000	8.5000	8.5000	+7.459%	4	671	-21.059%
2026-05-05	7.5800	7.9400	7.5800	7.9100	+3.534%	25	667	-15.171%
2026-05-04	7.3000	8.0000	7.3000	7.6400	+2.550%	27	660	-12.173%
2026-05-01	7.3500	7.5000	7.3500	7.4500	+29.565%	21	675	-9.933%
2026-04-28	5.7500	5.7500	5.7500	5.7500	-4.326%	1	675	+16.696%
2026-04-27	5.7900	6.0100	5.7900	6.0100	-0.825%	83	674	+11.647%
2026-04-24	6.0500	6.0600	5.9500	6.0600	-14.768%	81	669	+10.726%
2026-04-23	7.1100	7.1100	7.1100	7.1100	-5.200%	2	593	-5.626%
2026-04-22	7.5000	7.5000	7.5000	7.5000	-3.226%	3	593	-10.533%
2026-04-17	8.0400	8.0400	7.7500	7.7500	-6.061%	3	593	-13.419%
2026-04-16	7.8600	8.2500	7.2000	8.2500	+17.188%	15	590	-18.667%
2026-04-15	7.6100	7.6100	7.0400	7.0400	+46.667%	5	597	-4.688%
2026-04-14	4.7200	4.8000	4.7200	4.8000	+31.148%	12	600	+39.792%
2026-04-06	4.1300	4.1300	3.4500	3.6600	-1.877%	5	600	+83.333%
2026-04-02	3.4000	3.7300	3.4000	3.7300	-6.983%	81	680	+79.893%
2026-03-31	3.3300	4.0100	3.3000	4.0100	+23.006%	15	680	+67.332%
2026-03-30	3.4200	3.4200	3.2600	3.2600	-8.169%	6	694	+105.828%
2026-03-27	3.4500	3.5500	3.4500	3.5500	-20.759%	4	694	+89.014%
2026-03-26	4.4400	4.4800	4.4400	4.4800	-5.684%	16	691	+49.777%
2026-03-25	4.7500	4.7500	4.7500	4.7500	0.000%	4	685	+41.263%
2026-03-24	4.5500	4.7500	4.5500	4.7500	-3.061%	3	681	+41.263%
2026-03-23	4.9000	4.9000	4.9000	4.9000	+9.131%	2	679	+36.939%
2026-03-20	4.7000	4.7400	4.4600	4.4900	-10.200%	72	679	+49.443%
2026-03-19	4.6800	5.0000	4.6800	5.0000	-9.091%	7	711	+34.200%
2026-03-18	5.5500	5.5500	5.1000	5.5000	-3.509%	10	713	+22.000%
2026-03-17	5.9300	5.9300	5.6000	5.7000	-8.065%	68	715	+17.719%
2026-03-13	6.2000	6.2000	6.2000	6.2000	+0.813%	2	682	+8.226%
2026-03-12	6.2500	6.2500	6.1500	6.1500	-2.690%	6	680	+9.106%
2026-03-09	5.9700	6.3200	5.9700	6.3200	-0.472%	9	675	+6.171%
2026-03-05	6.5300	6.5300	6.0000	6.3500	-0.781%	19	671	+5.669%
2026-03-03	6.2700	6.6200	6.2700	6.4000	-9.220%	6	657	+4.844%
2026-03-02	7.0500	7.0500	7.0500	7.0500	+4.444%	1	653	-4.823%
2026-02-27	6.8600	6.8600	6.0400	6.7500	-15.940%	14	653	-0.593%
2026-02-26	8.3000	8.3000	8.0300	8.0300	+6.640%	4	643	-16.438%
2026-02-25	7.2200	7.5300	7.2200	7.5300	+10.735%	3	643	-10.890%
2026-02-24	6.8000	6.8000	6.8000	6.8000	+3.817%	2	643	-1.324%
2026-02-23	7.0000	7.0000	6.5500	6.5500	+0.924%	17	645	+2.443%
2026-02-20	6.5000	6.5000	6.4900	6.4900	-11.096%	2	651	+3.390%
2026-02-18	7.4500	7.4500	7.3000	7.3000	+5.797%	3	650	-8.082%
2026-02-17	7.2000	7.2000	6.7000	6.9000	-8.000%	19	649	-2.754%
2026-02-13	7.3000	7.7000	7.3000	7.5000	+4.167%	15	653	-10.533%
2026-02-12	7.2000	7.2000	7.2000	7.2000	-5.013%	1	653	-6.806%
2026-02-11	7.6000	7.6500	7.5800	7.5800	-11.860%	3	654	-11.478%
2026-02-10	8.6000	8.6000	8.6000	8.6000	-0.578%	1	654	-21.977%
2026-02-09	8.6500	8.6500	8.6500	8.6500	+2.367%	2	653	-22.428%
2026-02-06	8.1000	8.5500	8.1000	8.4500	+25.371%	7	651	-20.592%
2026-02-05	7.3500	7.5900	6.7000	6.7400	-13.590%	41	649	-0.445%
2026-02-04	8.5000	8.5000	7.8000	7.8000	-7.801%	8	668	-13.974%
2026-02-03	8.8500	8.8500	8.4600	8.4600	-0.471%	19	662	-20.686%
2026-02-02	7.6000	8.5000	7.6000	8.5000	+0.592%	6	643	-21.059%
2026-01-30	8.7300	9.1100	8.4500	8.4500	-17.961%	4	644	-20.592%
2026-01-29	10.3500	10.3500	10.2500	10.3000	-10.201%	3	643	-34.854%
2026-01-28	11.8500	11.8500	11.4700	11.4700	+6.698%	3	645	-41.500%
2026-01-26	12.0000	12.0000	10.4400	10.7500	-11.523%	19	643	-37.581%
2026-01-23	12.8500	12.8500	12.1500	12.1500	-8.302%	2	629	-44.774%
2026-01-22	12.6000	13.2500	12.6000	13.2500	-1.852%	14	629	-49.358%
2026-01-20	13.3500	13.7500	13.3500	13.5000	-10.000%	3	629	-50.296%
2026-01-16	14.2000	15.4300	14.2000	15.0000	0.000%	15	629	-55.267%
2026-01-15	16.0000	16.0000	15.0000	15.0000	+0.671%	19	629	-55.267%
2026-01-14	13.6800	14.9000	13.6800	14.9000	+2.055%	13	626	-54.966%
2026-01-13	14.5300	14.7200	14.5300	14.6000	+4.810%	4	628	-54.041%
2026-01-09	15.9000	15.9000	13.9300	13.9300	-3.931%	3	630	-51.831%
2026-01-08	15.4500	15.4500	14.5000	14.5000	-7.289%	11	629	-53.724%
2026-01-07	15.8100	17.1500	15.6400	15.6400	-5.613%	109	635	-57.097%
2026-01-06	16.6000	16.6000	15.5000	16.5700	+2.284%	3	554	-59.505%
2026-01-05	14.5000	16.5000	14.5000	16.2000	+15.714%	5	551	-58.580%
2026-01-02	14.0000	14.0000	14.0000	14.0000	+1.892%	3	551	-52.071%
2025-12-30	13.7400	13.7400	13.7400	13.7400	+11.707%	1	551	-51.164%
2025-12-29	13.5800	13.5800	12.2700	12.3000	+3.015%	11	552	-45.447%
2025-12-26	12.0100	12.4500	11.9300	11.9400	-12.910%	8	551	-43.802%
2025-12-24	13.7100	13.7100	13.7100	13.7100	-10.742%	1	555	-51.058%
2025-12-23	15.7700	16.6500	15.3600	15.3600	-11.470%	17	555	-56.315%
2025-12-22	15.7000	17.4400	15.7000	17.3500	+37.371%	12	546	-61.326%
2025-12-19	12.4800	12.6400	12.4800	12.6300	-6.027%	11	537	-46.873%
2025-12-17	13.3600	13.4400	13.3600	13.4400	+14.383%	34	537	-50.074%
2025-12-16	11.7500	11.7500	11.7500	11.7500	+1.556%	1	528	-42.894%
2025-12-15	12.7300	12.7300	11.5700	11.5700	-16.763%	18	527	-42.005%
2025-12-12	13.9000	13.9000	13.9000	13.9000	-4.795%	1	526	-51.727%
2025-12-11	14.6000	14.6000	14.6000	14.6000	+4.137%	3	527	-54.041%
2025-12-09	14.3400	14.4900	13.9800	14.0200	-0.284%	10	527	-52.140%
2025-12-08	14.5500	14.5700	14.0600	14.0600	+2.928%	7	527	-52.276%
2025-12-05	13.6600	13.6600	13.6600	13.6600	-8.445%	6	524	-50.878%
2025-12-04	12.0500	14.9200	12.0500	14.9200	+21.796%	5	530	-55.027%
2025-12-03	10.8700	12.2500	10.8700	12.2500	+15.348%	7	528	-45.224%
2025-12-02	10.6200	10.6200	10.6200	10.6200	+2.708%	1	527	-36.817%
2025-12-01	10.2000	10.3700	10.2000	10.3400	-6.000%	16	526	-35.106%
2025-11-28	10.9200	11.0000	10.9200	11.0000	+2.326%	9	527	-39.000%
2025-11-26	10.8100	10.8100	10.7500	10.7500	+1.415%	2	521	-37.581%
2025-11-25	10.8200	10.8200	10.6000	10.6000	+0.952%	2	521	-36.698%
2025-11-24	10.5000	10.5000	10.5000	10.5000	+26.506%	2	520	-36.095%
2025-11-21	8.3000	8.3000	8.3000	8.3000	-13.361%	1	522	-19.157%
2025-11-20	10.5300	10.5300	9.5800	9.5800	-18.259%	10	522	-29.958%
2025-11-19	11.8000	11.8000	11.7200	11.7200	+7.523%	4	523	-42.747%
2025-11-18	11.2300	11.2300	10.9000	10.9000	-4.386%	4	521	-38.440%
2025-11-17	11.5200	12.1100	11.4000	11.4000	-11.284%	4	525	-41.140%
2025-11-14	11.0900	12.8500	11.0900	12.8500	+6.639%	6	526	-47.782%
2025-11-13	12.0600	12.0600	11.5700	12.0500	-24.451%	5	522	-44.315%
2025-11-12	15.9500	15.9500	15.9500	15.9500	-2.446%	20	524	-57.931%
2025-11-11	16.3500	16.3500	16.3500	16.3500	-3.082%	15	524	-58.960%
2025-11-10	16.3000	18.0100	15.1500	16.8700	+8.839%	5	509	-60.225%
2025-11-07	14.6900	15.5000	14.6900	15.5000	-5.947%	4	507	-56.710%
2025-11-06	16.6000	16.9400	16.4800	16.4800	-8.444%	12	512	-59.284%
2025-11-05	18.5600	18.8500	18.0000	18.0000	-4.509%	7	512	-62.722%
2025-11-04	18.6500	19.7500	17.7400	18.8500	-9.157%	27	511	-64.403%
2025-11-03	22.2500	22.4500	19.5000	20.7500	-12.076%	143	537	-67.663%
2025-10-31	22.2900	23.6000	22.0400	23.6000	+11.216%	6	537	-71.568%
2025-10-29	21.2000	21.6000	21.1000	21.2200	+12.275%	10	539	-68.379%
2025-10-28	22.4000	22.6200	18.9000	18.9000	-16.186%	8	535	-64.497%
2025-10-27	20.4500	22.5500	20.4500	22.5500	+10.269%	226	547	-70.244%
2025-10-24	19.8600	22.8000	19.8600	20.4500	+11.444%	30	547	-67.188%
2025-10-23	18.6500	19.5600	17.6000	18.3500	+20.724%	44	534	-63.433%
2025-10-22	17.0000	17.0000	13.9900	15.2000	-19.704%	23	515	-55.855%
2025-10-21	19.2000	19.2000	17.7000	18.9300	-6.886%	119	511	-64.554%
2025-10-20	24.0500	24.0500	19.4500	20.3300	-7.591%	115	548	-66.995%
2025-10-17	23.8000	23.9000	22.0000	22.0000	-13.624%	104	618	-69.500%
2025-10-16	26.5000	26.5000	24.8000	25.4700	-10.159%	159	721	-73.655%
2025-10-15	28.2700	29.0000	26.1500	28.3500	+6.981%	15	812	-76.332%
2025-10-14	23.5000	27.6000	23.5000	26.5000	+5.788%	10	809	-74.679%
2025-10-13	18.5000	25.0500	18.5000	25.0500	+35.405%	115	819	-73.214%
2025-10-10	19.0000	19.0000	18.4000	18.5000	-3.192%	9	709	-63.730%
2025-10-09	20.2700	20.7800	19.1100	19.1100	+6.167%	8	700	-64.887%
2025-10-08	20.4100	20.4100	18.0000	18.0000	-11.461%	42	695	-62.722%
2025-10-07	21.0400	21.0500	19.6000	20.3300	+1.397%	23	703	-66.995%
2025-10-06	17.5000	20.4500	17.0000	20.0500	+17.251%	597	698	-66.534%
2025-10-03	16.0800	18.0000	16.0000	17.1000	+15.932%	184	171	-60.760%
2025-10-02	13.0000	15.1500	13.0000	14.7500	+24.788%	12	49	-54.508%
2025-10-01	11.6300	11.8200	11.6300	11.8200	+9.953%	10	47	-43.232%
2025-09-30	11.1500	11.1500	10.7500	10.7500	-14.343%	11	37	-37.581%
2025-09-29	12.5000	12.5500	11.6000	12.5500	-1.181%	17	37	-46.534%
2025-09-26	13.0800	13.0800	12.7000	12.7000	-3.349%	14	31	-47.165%
2025-09-25	13.0800	13.1400	13.0800	13.1400	-3.026%	16	21	-48.935%
2025-09-24	12.9500	13.5800	12.9500	13.5500	0.000%	23	0	-50.480%

.dark-mode .tlvpxh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tlvpxh{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C32QBTS Jan 21 2028 32.00 Call (QBTS280121C00032000)option OPRA

QBTS20280121C32
QBTS Jan 21 2028 32.00 Call (QBTS280121C00032000)
option OPRA