Dark

QBTS20280121C40
QBTS Jan 21 2028 40.00 Call (QBTS280121C00040000)
option OPRA

EOD

Aug 5, 2026

6.55-1.504%(-0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.4500	6.5500	6.4000	6.5500	-1.504%	6	1,643	0.000%
2026-08-04	6.0400	6.6500	6.0400	6.6500	+18.327%	6	1,643	-1.504%
2026-08-03	5.3000	5.7000	5.3000	5.6200	+14.694%	112	1,643	+16.548%
2026-07-31	4.9000	4.9000	4.9000	4.9000	+6.754%	3	1,598	+33.673%
2026-07-30	4.4200	4.9300	4.4200	4.5900	+17.692%	8	1,598	+42.702%
2026-07-29	4.4500	4.4500	3.9000	3.9000	-16.129%	18	1,594	+67.949%
2026-07-28	4.9900	4.9900	4.6500	4.6500	-18.421%	8	1,604	+40.860%
2026-07-27	4.9500	5.7000	4.7800	5.7000	+39.024%	26	1,602	+14.912%
2026-07-24	4.1500	4.1500	3.9000	4.1000	-12.951%	3	1,598	+59.756%
2026-07-23	4.7100	4.7100	4.7100	4.7100	+3.063%	1	1,597	+39.066%
2026-07-22	4.5500	4.5700	4.5500	4.5700	-1.720%	2	1,597	+43.326%
2026-07-21	4.4000	4.8000	4.4000	4.6500	+9.412%	11	1,596	+40.860%
2026-07-20	4.3500	4.5000	4.2500	4.2500	-1.392%	22	1,596	+54.118%
2026-07-17	3.9800	4.4500	3.9800	4.3100	+0.233%	29	1,585	+51.972%
2026-07-16	4.7500	4.8500	4.3000	4.3000	-12.245%	76	1,601	+52.326%
2026-07-15	5.2300	5.7000	4.8700	4.9000	-14.783%	69	1,588	+33.673%
2026-07-14	5.5000	5.7500	5.2700	5.7500	+10.577%	8	1,632	+13.913%
2026-07-13	5.3000	5.3500	5.0500	5.2000	-11.263%	19	1,630	+25.962%
2026-07-10	6.2500	6.2500	5.8000	5.8600	-11.212%	23	1,631	+11.775%
2026-07-09	6.4500	6.8700	6.4500	6.6000	+3.125%	28	1,636	-0.758%
2026-07-08	6.8000	6.8000	6.3000	6.4000	-6.569%	29	1,656	+2.344%
2026-07-07	6.8500	7.0000	6.5000	6.8500	-11.613%	31	1,660	-4.380%
2026-07-06	7.9000	7.9000	7.7500	7.7500	+1.974%	11	1,666	-15.484%
2026-07-02	7.8000	7.8000	7.6000	7.6000	-8.982%	3	1,678	-13.816%
2026-07-01	8.2000	9.0000	8.2000	8.3500	-1.880%	36	1,678	-21.557%
2026-06-30	8.7900	8.7900	8.5100	8.5100	-0.816%	2	1,711	-23.032%
2026-06-29	8.5000	8.7000	8.3000	8.5800	+11.429%	13	1,712	-23.660%
2026-06-26	7.6000	7.8000	7.6000	7.7000	+1.316%	16	1,715	-14.935%
2026-06-25	7.9000	7.9000	7.2500	7.6000	-3.797%	12	1,719	-13.816%
2026-06-24	8.5700	8.8000	7.9000	7.9000	-14.502%	10	1,717	-17.089%
2026-06-23	9.8800	10.0000	9.2000	9.2400	-4.249%	54	1,716	-29.113%
2026-06-22	9.1000	9.6500	8.9000	9.6500	+11.047%	6	1,750	-32.124%
2026-06-18	8.7500	8.7500	8.6900	8.6900	0.000%	5	1,748	-24.626%
2026-06-17	8.6900	8.6900	8.6900	8.6900	-2.360%	2	1,748	-24.626%
2026-06-16	9.2000	9.5000	8.9000	8.9000	-15.640%	124	1,748	-26.404%
2026-06-15	10.2500	10.5600	10.1000	10.5500	+23.826%	117	1,639	-37.915%
2026-06-12	8.8800	8.8800	8.4500	8.5200	-12.615%	34	1,639	-23.122%
2026-06-11	8.8000	9.7500	8.8000	9.7500	-1.515%	25	1,639	-32.821%
2026-06-10	9.3000	9.9000	8.9600	9.9000	-1.980%	16	1,650	-33.838%
2026-06-09	9.2500	10.1000	8.7100	10.1000	-4.717%	6	1,649	-35.149%
2026-06-08	9.2000	10.6900	9.2000	10.6000	+16.998%	6	1,652	-38.208%
2026-06-05	9.9200	9.9200	8.7000	9.0600	-22.432%	66	1,651	-27.704%
2026-06-04	11.0500	11.6800	11.0500	11.6800	-1.435%	9	1,708	-43.921%
2026-06-03	12.0000	12.3800	11.5000	11.8500	-10.902%	31	1,713	-44.726%
2026-06-02	14.2000	14.2000	13.3000	13.3000	-4.659%	13	1,723	-50.752%
2026-06-01	12.7000	14.0000	11.3500	13.9500	+7.308%	227	1,724	-53.047%
2026-05-29	11.0600	13.0000	11.0600	13.0000	+3.011%	29	1,618	-49.615%
2026-05-28	11.2700	13.0000	11.2700	12.6200	+14.727%	70	1,607	-48.098%
2026-05-27	10.4600	11.2500	10.4600	11.0000	-5.822%	13	1,548	-40.455%
2026-05-26	11.5500	12.5000	10.7500	11.6800	-1.351%	45	1,553	-43.921%
2026-05-22	11.3100	14.4500	11.3100	11.8400	+28.696%	129	1,528	-44.679%
2026-05-21	7.9500	9.9200	7.9500	9.2000	+61.404%	190	1,514	-28.804%
2026-05-20	5.6000	6.1000	5.6000	5.7000	+6.942%	26	1,514	+14.912%
2026-05-19	5.3000	5.4000	5.0400	5.3300	-2.202%	17	1,392	+22.889%
2026-05-18	6.2800	6.2800	5.4000	5.4500	-14.977%	26	1,392	+20.183%
2026-05-15	6.6000	6.6700	6.4000	6.4100	+1.746%	35	1,392	+2.184%
2026-05-14	6.7500	6.7500	6.3000	6.3000	-5.970%	3	1,416	+3.968%
2026-05-13	6.6500	6.7000	6.5100	6.7000	-5.233%	36	1,447	-2.239%
2026-05-12	7.6700	8.0000	7.0700	7.0700	-16.824%	14	1,447	-7.355%
2026-05-11	8.1800	9.4000	8.1800	8.5000	+16.438%	36	1,447	-22.941%
2026-05-08	7.0000	7.3000	6.8500	7.3000	+4.286%	539	1,432	-10.274%
2026-05-07	7.9000	8.1000	7.0000	7.0000	-14.634%	5	1,245	-6.429%
2026-05-06	7.1000	8.2000	7.1000	8.2000	+22.388%	80	1,245	-20.122%
2026-05-05	6.6000	6.7000	6.2500	6.7000	+5.512%	9	1,213	-2.239%
2026-05-04	6.5000	6.7100	6.3500	6.3500	+1.600%	56	1,212	+3.150%
2026-05-01	6.1800	6.3700	6.1800	6.2500	+3.135%	28	1,192	+4.800%
2026-04-30	5.3700	6.2000	5.3700	6.0600	+26.250%	34	1,192	+8.086%
2026-04-29	4.8000	4.8000	4.8000	4.8000	-1.235%	20	1,176	+36.458%
2026-04-28	5.0000	5.0100	4.8000	4.8600	-5.814%	18	1,176	+34.774%
2026-04-27	4.9500	5.1600	4.9500	5.1600	+0.585%	14	1,173	+26.938%
2026-04-24	5.5000	5.5000	5.0000	5.1300	-10.000%	88	1,163	+27.680%
2026-04-23	6.2000	6.2000	5.7000	5.7000	-13.110%	19	1,239	+14.912%
2026-04-22	6.8000	6.8900	6.4000	6.5600	+6.667%	24	1,229	-0.152%
2026-04-21	6.5500	6.5700	6.1500	6.1500	-8.209%	6	1,221	+6.504%
2026-04-20	6.1500	6.7000	6.1000	6.7000	+2.134%	21	1,221	-2.239%
2026-04-17	7.1500	7.1500	6.3000	6.5600	-3.529%	45	1,220	-0.152%
2026-04-16	6.2000	7.0000	6.1000	6.8000	+9.677%	113	1,210	-3.676%
2026-04-15	5.4700	6.3500	5.1000	6.2000	+56.962%	105	1,198	+5.645%
2026-04-14	4.1500	4.2000	3.8700	3.9500	+32.550%	7	1,181	+65.823%
2026-04-13	2.6500	2.9800	2.6500	2.9800	+2.055%	24	1,181	+119.799%
2026-04-10	2.7300	2.9600	2.7300	2.9200	+0.690%	8	1,158	+124.315%
2026-04-09	2.8000	2.9000	2.7300	2.9000	-3.333%	4	1,164	+125.862%
2026-04-08	3.0000	3.0000	3.0000	3.0000	+12.782%	4	1,163	+118.333%
2026-04-07	2.7800	2.7800	2.6600	2.6600	-18.405%	2	1,165	+146.241%
2026-04-06	2.9600	3.2600	2.8000	3.2600	+9.764%	121	1,164	+100.920%
2026-04-02	2.8000	3.0000	2.6300	2.9700	-1.329%	14	1,061	+120.539%
2026-04-01	3.0800	3.1000	2.8800	3.0100	+7.500%	56	1,061	+117.608%
2026-03-31	2.8100	2.8500	2.8000	2.8000	+7.692%	4	1,015	+133.929%
2026-03-30	2.8500	2.8500	2.5000	2.6000	-9.722%	17	1,018	+151.923%
2026-03-27	2.9500	3.0600	2.8300	2.8800	-12.727%	18	1,019	+127.431%
2026-03-26	3.2800	3.3000	3.2500	3.3000	-15.385%	9	1,015	+98.485%
2026-03-24	4.2200	4.2200	3.8500	3.9000	-6.024%	6	1,011	+67.949%
2026-03-23	4.0000	4.1500	4.0000	4.1500	+9.211%	25	1,010	+57.831%
2026-03-20	4.0900	4.0900	3.8000	3.8000	-13.636%	11	1,015	+72.368%
2026-03-19	4.0000	4.4000	4.0000	4.4000	-8.333%	5	1,021	+48.864%
2026-03-18	4.5000	4.8000	4.5000	4.8000	-4.950%	8	1,021	+36.458%
2026-03-17	5.0500	5.0500	5.0500	5.0500	+4.124%	20	1,018	+29.703%
2026-03-16	4.8500	4.8500	4.8500	4.8500	-3.000%	2	1,038	+35.052%
2026-03-13	5.1000	5.1000	5.0000	5.0000	-0.794%	2	1,040	+31.000%
2026-03-12	5.1500	5.1500	5.0300	5.0400	-9.189%	5	1,040	+29.960%
2026-03-11	5.7200	5.8800	5.5000	5.5500	-7.500%	30	1,037	+18.018%
2026-03-10	6.0000	6.0000	5.6500	6.0000	+16.505%	1,002	1,019	+9.167%
2026-03-09	5.2000	5.2000	5.1500	5.1500	-7.706%	2	1,900	+27.184%
2026-03-06	5.6200	5.6200	5.5800	5.5800	+1.825%	6	1,901	+17.384%
2026-03-05	5.4800	5.4800	5.4800	5.4800	-2.143%	1	1,901	+19.526%
2026-03-04	5.6000	5.6000	5.6000	5.6000	-2.609%	1	1,901	+16.964%
2026-03-03	5.7500	5.7500	5.7500	5.7500	+4.545%	1	1,901	+13.913%
2026-03-02	5.5000	5.5000	5.5000	5.5000	+0.733%	1	1,901	+19.091%
2026-02-27	5.5000	5.6600	5.4500	5.4600	-18.018%	29	1,901	+19.963%
2026-02-26	7.0000	7.2900	6.6600	6.6600	+16.842%	11	1,904	-1.652%
2026-02-24	6.0000	6.0600	5.7000	5.7000	0.000%	8	1,912	+14.912%
2026-02-23	5.2600	5.8200	5.2600	5.7000	-7.317%	13	1,913	+14.912%
2026-02-20	6.1500	6.1500	6.1500	6.1500	-4.946%	1	1,913	+6.504%
2026-02-19	6.5500	6.5500	6.1000	6.4700	+3.520%	26	1,906	+1.236%
2026-02-18	6.2500	6.2500	6.2500	6.2500	+11.607%	14	1,885	+4.800%
2026-02-17	5.2000	5.6000	5.2000	5.6000	-11.811%	3	1,885	+16.964%
2026-02-13	6.7100	6.7100	6.3500	6.3500	+4.441%	5	1,886	+3.150%
2026-02-12	6.3800	6.3800	6.0800	6.0800	-6.462%	2	1,886	+7.730%
2026-02-11	6.4900	6.7500	6.2500	6.5000	-9.722%	21	1,885	+0.769%
2026-02-10	7.8000	7.8000	7.2000	7.2000	-0.277%	2	1,886	-9.028%
2026-02-09	7.2200	7.2200	7.2200	7.2200	-4.371%	9	1,886	-9.280%
2026-02-06	6.7500	7.5500	6.7500	7.5500	+29.503%	8	1,886	-13.245%
2026-02-05	5.7500	6.1000	5.7500	5.8300	-16.714%	26	1,883	+12.350%
2026-02-04	7.3800	7.6800	6.7000	7.0000	-4.110%	12	1,881	-6.429%
2026-02-03	7.5000	7.5000	7.0500	7.3000	+0.690%	6	1,884	-10.274%
2026-02-02	7.5200	7.5200	7.0100	7.2500	-5.229%	12	1,882	-9.655%
2026-01-30	7.9000	8.0000	7.3500	7.6500	-14.525%	12	1,881	-14.379%
2026-01-29	9.5500	9.5500	8.7000	8.9500	-12.427%	43	1,881	-26.816%
2026-01-28	10.0000	10.2200	10.0000	10.2200	+6.792%	2	1,894	-35.910%
2026-01-27	9.4300	9.6500	9.4300	9.5700	+11.930%	12	1,894	-31.557%
2026-01-26	10.5900	10.5900	8.5500	8.5500	-20.168%	27	1,905	-23.392%
2026-01-23	11.4200	11.4200	10.7100	10.7100	+2.000%	4	1,906	-38.842%
2026-01-21	11.3000	11.4600	10.3000	10.5000	-9.871%	20	1,907	-37.619%
2026-01-20	12.5700	12.5700	11.3000	11.6500	-10.865%	32	1,888	-43.777%
2026-01-16	13.0700	13.0700	13.0700	13.0700	-2.463%	4	1,887	-49.885%
2026-01-15	13.5300	13.8000	13.4000	13.4000	-4.286%	12	1,887	-51.119%
2026-01-14	12.7000	14.0000	12.7000	14.0000	+6.302%	4	1,887	-53.214%
2026-01-13	12.4000	13.3000	12.4000	13.1700	+5.783%	12	1,888	-50.266%
2026-01-12	12.3600	12.5500	12.3600	12.4500	-1.659%	4	1,881	-47.390%
2026-01-09	13.4500	13.7100	12.6600	12.6600	-2.239%	9	1,879	-48.262%
2026-01-08	13.3000	13.3000	12.9500	12.9500	-12.500%	9	1,876	-49.421%
2026-01-07	15.4000	15.4000	14.7000	14.8000	-0.270%	7	1,884	-55.743%
2026-01-06	14.4900	15.1500	13.6800	14.8400	+2.699%	21	1,883	-55.863%
2026-01-05	13.0300	14.8000	13.0300	14.4500	+13.780%	13	1,872	-54.671%
2026-01-02	11.7000	12.7000	10.6000	12.7000	+7.445%	48	1,872	-48.425%
2025-12-31	11.9800	11.9800	11.3000	11.8200	+1.026%	36	1,860	-44.585%
2025-12-30	12.0000	12.0200	11.7000	11.7000	+3.540%	27	1,860	-44.017%
2025-12-29	10.7500	11.3000	10.7500	11.3000	+5.116%	15	1,845	-42.035%
2025-12-26	10.8200	10.8200	10.7500	10.7500	-10.417%	2	1,858	-39.070%
2025-12-24	12.0000	12.0000	12.0000	12.0000	-16.782%	1	1,858	-45.417%
2025-12-23	13.9500	14.4200	13.9500	14.4200	-8.036%	4	1,858	-54.577%
2025-12-22	14.1000	15.6800	14.1000	15.6800	+30.449%	22	1,860	-58.227%
2025-12-19	11.4500	12.0200	11.0400	12.0200	+14.259%	30	1,868	-45.507%
2025-12-18	11.0000	11.0000	10.2400	10.5200	-1.406%	24	1,874	-37.738%
2025-12-17	11.6000	12.0000	10.6700	10.6700	+1.330%	24	1,875	-38.613%
2025-12-16	10.9000	10.9000	10.2000	10.5300	+5.300%	46	1,890	-37.797%
2025-12-15	11.8200	11.8200	10.0000	10.0000	-19.355%	11	1,873	-34.500%
2025-12-12	12.1400	12.4000	10.5000	12.4000	-3.876%	39	1,873	-47.177%
2025-12-11	12.7500	12.9000	12.4400	12.9000	+2.381%	19	1,846	-49.225%
2025-12-10	12.6000	12.6000	12.6000	12.6000	-4.545%	6	1,834	-48.016%
2025-12-09	12.6600	13.2900	12.6600	13.2000	-0.677%	12	1,828	-50.379%
2025-12-08	12.8000	13.6900	12.1500	13.2900	+11.493%	54	1,828	-50.715%
2025-12-05	12.0000	12.0000	11.9200	11.9200	-10.912%	3	1,836	-45.050%
2025-12-04	10.5000	13.5400	10.5000	13.3800	+32.475%	16	1,834	-51.046%
2025-12-03	9.5400	10.2000	9.3000	10.1000	+12.598%	15	1,832	-35.149%
2025-12-02	9.0600	9.0600	8.9700	8.9700	+0.223%	2	1,831	-26.979%
2025-12-01	9.0400	9.0400	8.9500	8.9500	-6.771%	3	1,832	-26.816%
2025-11-28	9.4900	9.6000	9.4900	9.6000	+1.053%	11	1,833	-31.771%
2025-11-26	9.0500	9.5000	9.0500	9.5000	+1.064%	2	1,842	-31.053%
2025-11-25	9.3000	9.4000	9.2000	9.4000	-2.591%	17	1,842	-30.319%
2025-11-24	8.8800	9.6500	8.7500	9.6500	+13.529%	17	1,827	-32.124%
2025-11-21	9.1500	9.1500	7.5000	8.5000	-2.523%	40	1,834	-22.941%
2025-11-20	11.0400	11.0400	8.4000	8.7200	-19.184%	11	1,831	-24.885%
2025-11-19	10.5300	10.9000	10.5300	10.7900	+6.938%	20	1,831	-39.296%
2025-11-18	10.0700	10.3000	9.7000	10.0900	+0.498%	202	1,820	-35.084%
2025-11-17	10.8900	10.8900	9.9000	10.0400	-8.561%	12	1,841	-34.761%
2025-11-14	10.0000	11.9200	10.0000	10.9800	+12.041%	11	1,839	-40.346%
2025-11-13	12.0000	13.6500	9.8000	9.8000	-21.600%	74	1,838	-33.163%
2025-11-12	14.6800	14.6800	12.5000	12.5000	-16.833%	18	1,805	-47.600%
2025-11-11	15.0300	15.0300	15.0300	15.0300	-1.765%	4	1,805	-56.420%
2025-11-10	15.2500	15.3000	15.2000	15.3000	+1.190%	17	1,805	-57.190%
2025-11-07	14.5000	15.1200	13.2500	15.1200	-2.953%	26	1,788	-56.680%
2025-11-06	16.0000	16.4000	15.4300	15.5800	-8.514%	26	1,772	-57.959%
2025-11-05	16.8100	17.3700	16.8100	17.0300	+1.672%	4	1,772	-61.538%
2025-11-04	17.8200	17.8200	16.6000	16.7500	-13.882%	21	1,774	-60.896%
2025-11-03	21.6000	21.7800	18.5000	19.4500	-10.369%	38	1,758	-66.324%
2025-10-31	20.5800	21.8000	20.4000	21.7000	+2.844%	32	1,758	-69.816%
2025-10-30	18.8600	21.1300	18.8600	21.1000	+5.500%	20	1,759	-68.957%
2025-10-29	19.0000	20.0000	19.0000	20.0000	+6.667%	46	1,777	-67.250%
2025-10-28	20.5000	21.4500	18.6500	18.7500	-11.137%	19	1,767	-65.067%
2025-10-27	20.1000	21.5000	19.6200	21.1000	+13.747%	192	1,639	-68.957%
2025-10-24	17.9600	20.0400	17.9000	18.5500	+6.426%	36	1,639	-64.690%
2025-10-23	17.4100	18.3000	15.8500	17.4300	+28.445%	31	1,639	-62.421%
2025-10-22	15.7000	15.8700	12.7500	13.5700	-17.357%	59	1,618	-51.732%
2025-10-21	17.5800	18.0600	16.4200	16.4200	-10.273%	25	1,602	-60.110%
2025-10-20	22.0500	22.0500	18.3000	18.3000	-14.685%	38	1,597	-64.208%
2025-10-17	21.9500	22.5000	20.5000	21.4500	-11.910%	34	1,563	-69.464%
2025-10-16	27.0900	27.0900	22.5000	24.3500	-8.252%	24	1,556	-73.101%
2025-10-15	26.1800	27.4500	24.8500	26.5400	+4.078%	43	1,552	-75.320%
2025-10-14	22.4000	25.7900	20.6500	25.5000	+8.974%	90	1,518	-74.314%
2025-10-13	17.9300	23.5000	17.9300	23.4000	+41.818%	275	1,517	-72.009%
2025-10-10	17.8500	17.8600	16.4000	16.5000	-10.811%	17	1,529	-60.303%
2025-10-09	17.6500	18.5000	17.6500	18.5000	+9.338%	15	1,531	-64.595%
2025-10-08	19.1400	19.8000	16.6400	16.9200	-7.033%	64	1,529	-61.288%
2025-10-07	18.4500	19.6300	17.0000	18.2000	0.000%	710	1,516	-64.011%
2025-10-06	15.7000	19.1000	15.3500	18.2000	+11.383%	1,181	1,224	-64.011%
2025-10-03	13.1500	16.3400	13.1500	16.3400	+29.068%	277	409	-59.914%
2025-10-02	11.0500	13.0000	11.0500	12.6600	+24.239%	55	222	-48.262%
2025-10-01	9.8000	10.4200	9.6000	10.1900	+6.146%	36	180	-35.721%
2025-09-30	9.7500	9.9500	9.4000	9.6000	-6.341%	29	170	-31.771%
2025-09-29	10.8000	12.9000	10.2500	10.2500	-10.088%	88	173	-36.098%
2025-09-26	10.1700	12.4000	10.1700	11.4000	+3.636%	89	162	-42.544%
2025-09-25	12.0000	12.0000	10.6600	11.0000	-8.333%	43	84	-40.455%
2025-09-24	12.2000	12.9000	11.2200	12.0000	0.000%	64	0	-45.417%

.dark-mode .xgnTQz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xgnTQz{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C40QBTS Jan 21 2028 40.00 Call (QBTS280121C00040000)option OPRA

QBTS20280121C40
QBTS Jan 21 2028 40.00 Call (QBTS280121C00040000)
option OPRA