Dark

QBTS20280121C35
QBTS Jan 21 2028 35.00 Call (QBTS280121C00035000)
option OPRA

EOD

Aug 5, 2026

7.00-2.098%(-0.15)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.1300	7.1700	7.0000	7.0000	-2.098%	15	1,272	0.000%
2026-08-04	6.7500	7.1500	6.6500	7.1500	+15.323%	8	1,259	-2.098%
2026-08-03	5.8800	6.9000	5.8800	6.2000	+24.000%	5	1,259	+12.903%
2026-07-31	5.0000	5.0000	5.0000	5.0000	-4.398%	1	1,259	+40.000%
2026-07-30	4.9000	5.2300	4.9000	5.2300	+16.222%	3	1,260	+33.843%
2026-07-29	4.5000	4.5000	4.5000	4.5000	-15.094%	6	1,260	+55.556%
2026-07-28	5.5800	5.5800	5.3000	5.3000	-11.667%	2	1,255	+32.075%
2026-07-27	6.0000	6.0000	6.0000	6.0000	+33.333%	5	1,255	+16.667%
2026-07-24	4.5000	4.5000	4.5000	4.5000	-9.820%	1	1,260	+55.556%
2026-07-22	5.2000	5.2100	4.9900	4.9900	-4.038%	3	1,260	+40.281%
2026-07-21	4.9800	5.2000	4.9400	5.2000	+9.015%	72	1,259	+34.615%
2026-07-20	4.7500	5.0000	4.6500	4.7700	+0.421%	35	1,202	+46.751%
2026-07-17	4.3500	4.9500	4.3500	4.7500	-3.061%	79	1,231	+47.368%
2026-07-16	5.2000	5.2000	4.8700	4.9000	-12.966%	24	1,273	+42.857%
2026-07-15	5.7500	5.7500	5.5000	5.6300	-5.378%	49	1,265	+24.334%
2026-07-14	5.9400	6.0000	5.9400	5.9500	+2.234%	21	1,242	+17.647%
2026-07-13	6.0000	6.0500	5.7000	5.8200	-11.416%	63	1,239	+20.275%
2026-07-10	7.1000	7.1000	6.5700	6.5700	-8.750%	32	1,281	+6.545%
2026-07-09	7.2800	7.4000	7.2000	7.2000	+1.408%	20	1,279	-2.778%
2026-07-08	7.1000	7.1000	6.9000	7.1000	-5.960%	10	1,279	-1.408%
2026-07-07	7.8000	7.8000	7.2000	7.5500	-9.581%	73	1,277	-7.285%
2026-07-06	8.8000	8.8000	8.3500	8.3500	-0.595%	10	1,213	-16.168%
2026-07-02	8.8100	8.8100	8.2000	8.4000	-6.459%	17	1,218	-16.667%
2026-07-01	9.1000	9.1000	8.9200	8.9800	-8.740%	12	1,218	-22.049%
2026-06-30	9.3500	9.8400	9.3500	9.8400	+5.241%	2	1,208	-28.862%
2026-06-29	8.5500	9.3500	8.5500	9.3500	+18.354%	6	1,208	-25.134%
2026-06-26	7.7500	7.9000	7.7500	7.9000	-4.819%	7	1,212	-11.392%
2026-06-25	8.1600	8.8400	8.1600	8.3000	-6.321%	13	1,214	-15.663%
2026-06-24	9.1700	9.1700	8.6700	8.8600	-12.190%	21	1,212	-20.993%
2026-06-23	10.9000	10.9000	10.0900	10.0900	+3.275%	16	1,210	-30.624%
2026-06-22	10.3800	10.3800	9.7700	9.7700	+2.842%	8	1,216	-28.352%
2026-06-18	9.2700	9.9500	9.2700	9.5000	-1.554%	11	1,211	-26.316%
2026-06-17	9.5000	9.7000	9.5000	9.6500	-4.266%	3	1,211	-27.461%
2026-06-16	10.9200	10.9200	10.0800	10.0800	-11.501%	7	1,211	-30.556%
2026-06-15	11.3800	11.6500	11.0000	11.3900	+21.818%	24	1,186	-38.543%
2026-06-12	9.6800	9.8800	9.2000	9.3500	-1.267%	67	1,186	-25.134%
2026-06-11	9.4700	9.4700	9.4700	9.4700	-1.967%	1	1,186	-26.082%
2026-06-10	10.2700	10.2700	9.6600	9.6600	-12.182%	29	1,186	-27.536%
2026-06-08	11.6500	11.6500	11.0000	11.0000	+8.374%	11	1,194	-36.364%
2026-06-05	11.5000	11.5000	9.6500	10.1500	-18.670%	59	1,197	-31.034%
2026-06-04	12.1000	12.4800	12.1000	12.4800	-1.732%	55	1,222	-43.910%
2026-06-03	13.0000	13.5500	12.4500	12.7000	-9.609%	108	1,269	-44.882%
2026-06-02	14.8200	15.4500	13.6000	14.0500	-1.404%	39	1,244	-50.178%
2026-06-01	13.3500	15.0500	13.3500	14.2500	+3.636%	168	1,243	-50.877%
2026-05-29	12.6000	13.9500	12.0000	13.7500	+0.954%	20	1,242	-49.091%
2026-05-28	12.3300	14.1000	11.6500	13.6200	+11.639%	56	1,241	-48.605%
2026-05-27	11.5500	12.2000	11.0000	12.2000	+0.412%	24	1,234	-42.623%
2026-05-26	11.4500	13.9500	11.3500	12.1500	-6.825%	56	1,240	-42.387%
2026-05-22	11.3000	15.0600	11.3000	13.0400	+24.785%	178	1,257	-46.319%
2026-05-21	9.0000	11.6000	9.0000	10.4500	+51.449%	43	1,232	-33.014%
2026-05-20	6.9000	6.9000	6.9000	6.9000	+15.000%	1	1,232	+1.449%
2026-05-19	6.0000	6.0000	6.0000	6.0000	+0.840%	1	1,260	+16.667%
2026-05-18	6.7000	6.7000	5.9500	5.9500	-15.000%	28	1,260	+17.647%
2026-05-15	7.2000	7.3200	7.0000	7.0000	-14.110%	16	1,260	0.000%
2026-05-14	7.2500	8.1500	7.2500	8.1500	+8.667%	22	1,241	-14.110%
2026-05-13	7.8700	7.8800	7.2500	7.5000	-6.133%	73	1,250	-6.667%
2026-05-12	8.7500	9.4500	7.1500	7.9900	-14.362%	153	1,250	-12.390%
2026-05-11	8.2000	10.1000	8.2000	9.3300	+24.400%	82	1,250	-24.973%
2026-05-08	7.6900	8.3000	7.5000	7.5000	-9.639%	9	1,246	-6.667%
2026-05-07	8.9100	8.9100	8.3000	8.3000	-4.598%	14	1,242	-15.663%
2026-05-06	7.8000	8.7000	7.8000	8.7000	+19.015%	19	1,236	-19.540%
2026-05-05	7.0400	7.6000	7.0400	7.3100	+0.137%	86	1,221	-4.241%
2026-05-04	6.4000	7.3000	6.4000	7.3000	+5.797%	11	1,268	-4.110%
2026-05-01	6.9000	6.9000	6.9000	6.9000	+0.730%	1	1,272	+1.449%
2026-04-30	6.3000	6.9000	6.3000	6.8500	+21.239%	107	1,272	+2.190%
2026-04-29	5.6500	5.6500	5.6500	5.6500	+3.291%	6	1,231	+23.894%
2026-04-28	5.6500	5.6500	5.4000	5.4700	-6.496%	11	1,226	+27.971%
2026-04-27	5.5900	5.9500	5.5000	5.8500	+3.540%	60	1,220	+19.658%
2026-04-24	6.0000	6.0000	5.6500	5.6500	-8.130%	2	1,260	+23.894%
2026-04-23	6.3000	6.3000	6.1500	6.1500	-16.213%	12	1,260	+13.821%
2026-04-22	7.3000	7.4600	7.3000	7.3400	+5.612%	4	1,254	-4.632%
2026-04-21	7.3000	7.3000	6.9500	6.9500	-7.086%	2	1,255	+0.719%
2026-04-17	7.2200	7.4800	7.2200	7.4800	-2.857%	2	1,255	-6.417%
2026-04-16	6.7500	7.7000	6.7500	7.7000	+13.235%	21	1,256	-9.091%
2026-04-15	5.5500	7.1000	5.5500	6.8000	+46.868%	27	1,255	+2.941%
2026-04-14	4.2500	4.6500	4.2500	4.6300	+41.590%	8	1,262	+51.188%
2026-04-13	3.6500	3.6500	3.2700	3.2700	+1.553%	3	1,263	+114.067%
2026-04-10	3.4900	3.4900	3.2200	3.2200	-8.000%	6	1,264	+117.391%
2026-04-08	3.3000	3.5000	3.3000	3.5000	+16.667%	3	1,259	+100.000%
2026-04-07	3.1500	3.1500	3.0000	3.0000	-4.459%	3	1,257	+133.333%
2026-04-06	3.1400	3.1400	3.1400	3.1400	-1.875%	1	1,256	+122.930%
2026-04-01	3.5900	3.5900	3.2000	3.2000	-8.571%	19	1,256	+118.750%
2026-03-31	3.1000	3.5100	3.0500	3.5000	+16.667%	35	1,264	+100.000%
2026-03-30	3.2700	3.2800	3.0000	3.0000	-10.448%	58	1,238	+133.333%
2026-03-27	3.3000	3.5000	3.3000	3.3500	-9.459%	81	1,256	+108.955%
2026-03-26	4.1900	4.1900	3.7000	3.7000	-11.905%	13	1,317	+89.189%
2026-03-25	4.2000	4.2000	4.2000	4.2000	-3.448%	1	1,318	+66.667%
2026-03-24	4.1200	4.4000	4.1200	4.3500	-2.247%	8	1,317	+60.920%
2026-03-23	4.4700	4.4700	4.4500	4.4500	-0.224%	9	1,315	+57.303%
2026-03-20	4.6000	4.6000	4.0700	4.4600	-9.165%	6	1,314	+56.951%
2026-03-19	4.3500	5.0000	4.3500	4.9100	-1.800%	77	1,317	+42.566%
2026-03-18	5.2500	5.2500	4.9000	5.0000	-5.660%	16	1,321	+40.000%
2026-03-17	5.7900	5.7900	5.3000	5.3000	+0.952%	17	1,315	+32.075%
2026-03-16	5.7000	5.7000	5.2500	5.2500	-2.778%	6	1,317	+33.333%
2026-03-13	5.7000	5.7000	5.4000	5.4000	-3.571%	11	1,319	+29.630%
2026-03-12	5.6000	5.6000	5.6000	5.6000	-9.677%	3	1,322	+25.000%
2026-03-11	6.3000	6.3400	6.2000	6.2000	-3.727%	5	1,322	+12.903%
2026-03-10	6.4400	6.4400	6.4400	6.4400	+11.034%	3	1,324	+8.696%
2026-03-09	5.7000	6.0500	5.6000	5.8000	-7.496%	44	1,321	+20.690%
2026-03-06	6.2000	6.2700	6.1500	6.2700	+4.500%	6	1,327	+11.643%
2026-03-05	6.0700	6.0700	5.6800	6.0000	+4.348%	14	1,329	+16.667%
2026-03-04	5.7500	5.7500	5.7500	5.7500	-4.959%	2	1,329	+21.739%
2026-03-03	6.0500	6.0500	6.0500	6.0500	-3.200%	10	1,330	+15.702%
2026-02-27	6.6400	6.6400	5.9000	6.2500	-12.587%	31	1,340	+12.000%
2026-02-26	7.2100	7.8700	7.1500	7.1500	+1.132%	22	1,331	-2.098%
2026-02-25	6.4500	7.0700	6.4500	7.0700	+8.769%	10	1,330	-0.990%
2026-02-24	6.7000	6.7000	6.4000	6.5000	+7.084%	6	1,330	+7.692%
2026-02-23	5.9000	6.3500	5.9000	6.0700	+1.167%	13	1,335	+15.321%
2026-02-20	6.0000	6.0000	6.0000	6.0000	-13.545%	1	1,342	+16.667%
2026-02-18	6.6500	6.9400	6.6000	6.9400	+6.769%	13	1,342	+0.865%
2026-02-17	6.5000	6.5000	6.5000	6.5000	-4.412%	2	1,343	+7.692%
2026-02-13	6.8000	6.8000	6.8000	6.8000	+1.493%	4	1,347	+2.941%
2026-02-12	7.4000	7.4000	6.5700	6.7000	-4.286%	8	1,347	+4.478%
2026-02-11	7.2000	7.2000	7.0000	7.0000	-15.459%	8	1,351	0.000%
2026-02-10	8.2800	8.2800	8.2800	8.2800	-0.241%	20	1,348	-15.459%
2026-02-09	8.0000	8.3000	8.0000	8.3000	+4.141%	6	1,368	-15.663%
2026-02-06	6.6500	8.0000	6.6500	7.9700	+32.833%	44	1,367	-12.171%
2026-02-05	6.8000	7.0000	6.0000	6.0000	-22.978%	90	1,350	+16.667%
2026-02-04	8.0000	8.0000	7.1000	7.7900	-6.370%	52	1,309	-10.141%
2026-02-03	8.2000	8.4200	7.7000	8.3200	+3.354%	51	1,307	-15.865%
2026-02-02	8.0000	8.0500	7.6500	8.0500	-4.167%	75	1,324	-13.043%
2026-01-30	9.3000	9.3000	8.1000	8.4000	-10.638%	91	1,379	-16.667%
2026-01-29	9.6000	9.8000	9.2500	9.4000	-13.761%	38	1,313	-25.532%
2026-01-28	10.9500	11.0000	10.8500	10.9000	+2.830%	17	1,276	-35.780%
2026-01-27	10.6500	10.6500	10.1500	10.6000	+6.000%	16	1,276	-33.962%
2026-01-26	11.0000	11.0000	9.8000	10.0000	-13.941%	19	1,270	-30.000%
2026-01-23	11.7000	11.8500	11.3000	11.6200	-7.410%	4	1,269	-39.759%
2026-01-22	12.4500	12.6300	11.5700	12.5500	+7.265%	30	1,267	-44.223%
2026-01-21	12.6000	12.6000	11.0800	11.7000	-6.400%	24	1,269	-40.171%
2026-01-20	13.4500	13.7500	11.7500	12.5000	-9.747%	25	1,273	-44.000%
2026-01-16	14.0000	14.7000	13.0000	13.8500	-1.071%	25	1,266	-49.458%
2026-01-15	15.0000	15.0000	14.0000	14.0000	-3.448%	12	1,266	-50.000%
2026-01-14	13.6600	14.5000	13.4700	14.5000	+3.571%	109	1,265	-51.724%
2026-01-13	14.0000	14.5000	13.0000	14.0000	+3.245%	25	1,361	-50.000%
2026-01-12	13.4500	13.5600	13.1000	13.5600	+0.148%	15	1,368	-48.378%
2026-01-09	15.2500	15.2500	13.5400	13.5400	-6.492%	18	1,374	-48.301%
2026-01-08	14.8000	15.2500	14.1500	14.4800	-8.470%	24	1,366	-51.657%
2026-01-07	16.4500	16.4500	15.7400	15.8200	+1.086%	7	1,363	-55.752%
2026-01-06	15.6100	15.6500	14.5500	15.6500	+0.968%	4	1,359	-55.272%
2026-01-05	13.8500	15.5000	13.8500	15.5000	+14.815%	26	1,371	-54.839%
2026-01-02	12.5000	13.6000	12.5000	13.5000	+6.719%	13	1,371	-48.148%
2025-12-31	12.4000	12.6500	12.3200	12.6500	+6.751%	20	1,373	-44.664%
2025-12-30	12.8000	12.9000	11.8500	11.8500	-3.659%	6	1,373	-40.928%
2025-12-29	12.0000	12.3000	11.6000	12.3000	+6.494%	42	1,375	-43.089%
2025-12-26	12.8000	12.8000	11.4000	11.5500	-11.832%	24	1,385	-39.394%
2025-12-24	13.9000	13.9000	12.9500	13.1000	-8.392%	16	1,378	-46.565%
2025-12-23	15.7500	15.8000	14.3000	14.3000	-12.000%	29	1,378	-51.049%
2025-12-22	14.5000	17.2500	14.5000	16.2500	+26.953%	52	1,381	-56.923%
2025-12-19	12.0000	13.0000	11.9500	12.8000	+10.345%	8	1,363	-45.313%
2025-12-18	11.2500	11.6000	11.2500	11.6000	+8.411%	10	1,363	-39.655%
2025-12-17	12.2300	12.2300	10.7000	10.7000	-8.155%	17	1,364	-34.579%
2025-12-16	10.9000	11.7000	10.9000	11.6500	+8.271%	29	1,363	-39.914%
2025-12-15	12.8100	12.8100	10.7000	10.7600	-13.920%	30	1,379	-34.944%
2025-12-12	13.5500	13.5500	12.5000	12.5000	-11.661%	21	1,388	-44.000%
2025-12-11	12.7500	14.1500	12.5000	14.1500	+8.846%	41	1,393	-50.530%
2025-12-10	13.5000	14.2000	13.0000	13.0000	-8.772%	17	1,406	-46.154%
2025-12-09	13.3200	14.2500	13.3200	14.2500	+4.015%	26	1,412	-50.877%
2025-12-08	13.7400	14.4600	13.0500	13.7000	+1.107%	19	1,423	-48.905%
2025-12-05	13.7800	13.7800	13.3000	13.5500	-1.455%	5	1,426	-48.339%
2025-12-04	11.5800	14.0300	11.5800	13.7500	+19.983%	66	1,431	-49.091%
2025-12-03	10.4200	11.8500	9.8000	11.4600	+20.632%	9	1,420	-38.918%
2025-12-02	9.8200	10.5700	9.5000	9.5000	+1.064%	136	1,425	-26.316%
2025-12-01	8.9200	10.0000	8.9200	9.4000	-7.843%	18	1,329	-25.532%
2025-11-28	10.3400	10.3400	10.2000	10.2000	+0.394%	2	1,345	-31.373%
2025-11-26	10.5000	10.5000	10.1600	10.1600	+1.600%	9	1,338	-31.102%
2025-11-25	10.0000	10.2000	10.0000	10.0000	-8.257%	24	1,338	-30.000%
2025-11-24	10.0000	10.9000	9.5000	10.9000	+24.571%	25	1,337	-35.780%
2025-11-21	9.1500	9.1500	7.9000	8.7500	-3.846%	19	1,340	-20.000%
2025-11-20	12.0000	12.0000	9.0000	9.1000	-19.611%	12	1,349	-23.077%
2025-11-19	12.9500	12.9500	11.3200	11.3200	+3.853%	5	1,348	-38.163%
2025-11-18	10.5700	11.0000	10.5700	10.9000	+3.612%	9	1,347	-35.780%
2025-11-17	12.0000	12.0000	10.3000	10.5200	-8.522%	66	1,348	-33.460%
2025-11-14	11.2500	12.5000	11.2500	11.5000	+0.437%	29	1,381	-39.130%
2025-11-13	13.0800	13.0800	10.7000	11.4500	-17.149%	105	1,384	-38.865%
2025-11-12	16.2000	16.2000	13.8200	13.8200	-13.354%	22	1,423	-49.349%
2025-11-11	15.8400	16.0800	15.6000	15.9500	-1.116%	10	1,424	-56.113%
2025-11-10	17.4900	17.6000	16.1300	16.1300	+3.530%	5	1,418	-56.603%
2025-11-07	14.5000	16.2000	14.5000	15.5800	-5.576%	82	1,418	-55.071%
2025-11-06	16.5000	16.5000	16.5000	16.5000	-8.688%	1	1,415	-57.576%
2025-11-05	16.6500	18.0700	16.6500	18.0700	+3.672%	13	1,415	-61.262%
2025-11-04	18.0000	18.6900	17.4300	17.4300	-12.850%	9	1,409	-59.839%
2025-11-03	22.6000	22.6000	19.6000	20.0000	-10.674%	182	1,433	-65.000%
2025-10-31	21.9000	22.7500	21.2000	22.3900	+1.450%	83	1,433	-68.736%
2025-10-30	19.6500	22.0700	19.6500	22.0700	+4.597%	22	1,442	-68.283%
2025-10-29	19.1500	21.1000	19.1500	21.1000	-1.171%	54	1,439	-66.825%
2025-10-28	22.0000	22.2500	20.2500	21.3500	-2.689%	29	1,426	-67.213%
2025-10-27	20.4200	23.4500	19.8500	21.9400	+11.996%	57	1,410	-68.095%
2025-10-24	20.2500	21.0000	19.2700	19.5900	+8.232%	81	1,410	-64.267%
2025-10-23	19.2000	19.2000	16.3700	18.1000	+24.058%	86	1,375	-61.326%
2025-10-22	18.0600	18.0600	14.0000	14.5900	-14.025%	80	1,328	-52.022%
2025-10-21	18.6500	19.0000	16.9700	16.9700	-11.569%	23	1,378	-58.751%
2025-10-20	21.1000	21.3300	19.1900	19.1900	-15.164%	118	1,372	-63.523%
2025-10-17	23.5000	23.5000	21.6000	22.6200	-6.914%	25	1,370	-69.054%
2025-10-16	27.4100	28.1200	24.1000	24.3000	-10.000%	145	1,383	-71.193%
2025-10-15	27.5900	28.0000	23.5500	27.0000	+2.079%	27	1,430	-74.074%
2025-10-14	24.2600	27.6000	22.7000	26.4500	+10.438%	35	1,438	-73.535%
2025-10-13	18.9300	24.2000	18.5700	23.9500	+35.311%	182	1,452	-70.772%
2025-10-10	19.4000	19.4000	17.6000	17.7000	-6.349%	19	1,427	-60.452%
2025-10-09	18.8800	20.2000	18.5000	18.9000	+1.070%	85	1,415	-62.963%
2025-10-08	21.3100	22.3000	17.5000	18.7000	-2.604%	81	1,474	-62.567%
2025-10-07	20.2900	21.8000	18.2500	19.2000	-0.260%	1,138	1,446	-63.542%
2025-10-06	16.2000	19.7500	16.2000	19.2500	+13.235%	92	1,680	-63.636%
2025-10-03	15.3500	17.5000	15.1000	17.0000	+20.996%	160	1,655	-58.824%
2025-10-02	12.5000	14.1000	12.5000	14.0500	+29.972%	21	1,685	-50.178%
2025-10-01	10.5100	11.2300	10.5100	10.8100	+2.464%	12	1,685	-35.245%
2025-09-30	10.8000	10.8000	10.0000	10.5500	-4.525%	14	1,678	-33.649%
2025-09-29	11.9000	13.0000	11.0000	11.0500	-7.454%	25	1,681	-36.652%
2025-09-26	12.4700	12.7000	11.9400	11.9400	-2.131%	104	1,677	-41.374%
2025-09-25	11.6200	12.4500	11.5000	12.2000	-7.576%	11	1,676	-42.623%
2025-09-24	13.0500	13.2800	12.2000	13.2000	+0.076%	15	1,679	-46.970%
2025-09-23	11.8000	13.1900	11.2900	13.1900	+14.596%	119	1,675	-46.929%
2025-09-22	10.0500	11.8500	9.0000	11.5100	-4.876%	90	1,628	-39.183%
2025-09-19	9.9500	12.3600	9.4700	12.1000	+21.000%	281	1,621	-42.149%
2025-09-18	9.3000	10.5500	9.0500	10.0000	+21.212%	1,288	1,497	-30.000%
2025-09-17	7.0000	9.3400	6.8000	8.2500	+22.222%	223	266	-15.152%
2025-09-16	6.6500	6.7500	6.3100	6.7500	+5.304%	37	102	+3.704%
2025-09-15	6.0000	6.6500	5.9000	6.4100	0.000%	76	66	+9.204%

.dark-mode .Yb6s2H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yb6s2H{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C35QBTS Jan 21 2028 35.00 Call (QBTS280121C00035000)option OPRA

QBTS20280121C35
QBTS Jan 21 2028 35.00 Call (QBTS280121C00035000)
option OPRA