Dark

QBTS20280121C45
QBTS Jan 21 2028 45.00 Call (QBTS280121C00045000)
option OPRA

EOD

Oct 1, 2026

2.000.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,143	0.000%
2026-09-29	2.0000	2.0000	1.9500	2.0000	-11.894%	12	1,143	0.000%
2026-09-24	2.0100	2.2900	2.0100	2.2700	+5.093%	5	1,136	-11.894%
2026-09-23	2.1600	2.1600	2.1600	2.1600	-14.286%	50	1,136	-7.407%
2026-09-21	2.5000	2.5200	2.5000	2.5200	+14.545%	6	1,086	-20.635%
2026-09-18	2.2000	2.2000	2.2000	2.2000	-15.385%	10	1,086	-9.091%
2026-09-17	2.6000	2.6000	2.6000	2.6000	+26.829%	1	1,096	-23.077%
2026-09-16	2.0000	2.2000	2.0000	2.0500	-3.302%	13	1,096	-2.439%
2026-09-15	2.1200	2.1200	2.1200	2.1200	-9.787%	3	1,089	-5.660%
2026-09-14	2.1500	2.4000	2.1100	2.3500	-2.083%	22	1,089	-14.894%
2026-09-10	2.4000	2.5700	2.4000	2.4000	-5.882%	49	1,098	-16.667%
2026-09-09	2.5500	2.5500	2.5500	2.5500	-12.069%	2	1,093	-21.569%
2026-09-08	2.8800	2.9000	2.8800	2.9000	+20.833%	11	1,091	-31.034%
2026-09-04	2.3600	2.4000	2.3600	2.4000	-3.226%	72	1,090	-16.667%
2026-09-03	2.5000	2.5300	2.4500	2.4800	+3.333%	19	1,090	-19.355%
2026-09-02	2.4600	2.4600	2.3700	2.4000	-7.692%	7	1,077	-16.667%
2026-09-01	2.6100	2.6100	2.4700	2.6000	-6.810%	9	1,070	-23.077%
2026-08-31	2.8200	2.8300	2.7900	2.7900	-0.357%	56	1,064	-28.315%
2026-08-28	3.0000	3.0000	2.6500	2.8000	-11.111%	53	1,064	-28.571%
2026-08-27	3.1000	3.2000	3.1000	3.1500	+3.279%	14	1,034	-36.508%
2026-08-26	3.3500	3.3500	3.0500	3.0500	-18.667%	33	1,022	-34.426%
2026-08-25	3.5000	3.7500	3.5000	3.7500	+6.534%	8	1,019	-46.667%
2026-08-24	3.5200	3.5200	3.5200	3.5200	-18.140%	1	1,011	-43.182%
2026-08-21	3.6000	4.3000	3.6000	4.3000	+16.216%	19	1,011	-53.488%
2026-08-20	3.7000	3.7000	3.7000	3.7000	-9.756%	5	1,004	-45.946%
2026-08-19	4.4500	4.4500	3.9200	4.1000	-11.828%	13	999	-51.220%
2026-08-18	4.7000	4.7000	4.6500	4.6500	-5.102%	4	991	-56.989%
2026-08-17	5.0000	5.0000	4.9000	4.9000	-0.609%	2	987	-59.184%
2026-08-12	4.9300	4.9300	4.9300	4.9300	-3.333%	1	987	-59.432%
2026-08-10	5.2000	5.2000	5.1000	5.1000	+2.823%	3	987	-60.784%
2026-08-07	4.9600	4.9600	4.9600	4.9600	+1.018%	2	985	-59.677%
2026-08-06	4.3000	4.9900	4.3000	4.9100	-14.011%	5	983	-59.267%
2026-08-05	5.7500	5.7500	5.7100	5.7100	+2.698%	5	983	-64.974%
2026-08-04	5.5600	5.5600	5.5600	5.5600	+35.280%	1	980	-64.029%
2026-07-30	4.1100	4.1100	4.1100	4.1100	+15.775%	4	980	-51.338%
2026-07-29	3.6500	3.9000	3.5500	3.5500	-15.476%	48	980	-43.662%
2026-07-28	4.7500	4.8500	4.2000	4.2000	-15.152%	23	959	-52.381%
2026-07-27	4.8500	4.9500	4.3000	4.9500	+32.000%	33	959	-59.596%
2026-07-24	3.7500	3.7500	3.7500	3.7500	-3.846%	5	969	-46.667%
2026-07-23	4.1500	4.1500	3.9000	3.9000	-8.235%	16	964	-48.718%
2026-07-22	4.2500	4.2500	4.2500	4.2500	+1.918%	1	949	-52.941%
2026-07-21	4.2600	4.2600	4.1700	4.1700	+4.250%	13	948	-52.038%
2026-07-17	3.7500	4.0000	3.7100	4.0000	+2.564%	36	955	-50.000%
2026-07-16	4.1000	4.1000	3.9000	3.9000	-14.286%	13	940	-48.718%
2026-07-15	4.7600	4.7600	4.5000	4.5500	-6.186%	25	935	-56.044%
2026-07-14	4.8500	4.8500	4.8500	4.8500	-4.150%	13	932	-58.763%
2026-07-13	5.0500	5.0600	5.0500	5.0600	-8.829%	5	932	-60.474%
2026-07-10	5.5500	5.5500	5.5500	5.5500	-9.756%	1	930	-63.964%
2026-07-09	5.9900	6.2900	5.9900	6.1500	+6.957%	3	930	-67.480%
2026-07-08	5.9800	6.0000	5.7500	5.7500	-25.033%	40	929	-65.217%
2026-07-01	7.4500	7.6700	7.4500	7.6700	+0.261%	2	929	-73.924%
2026-06-30	7.6500	7.6500	7.6500	7.6500	-2.548%	2	930	-73.856%
2026-06-29	7.3500	7.9200	7.3500	7.8500	+12.464%	41	932	-74.522%
2026-06-26	7.0700	7.0900	6.9800	6.9800	+1.898%	33	935	-71.347%
2026-06-25	6.9000	7.0500	6.8500	6.8500	-13.728%	26	936	-70.803%
2026-06-24	7.9400	7.9400	7.9400	7.9400	-6.588%	2	924	-74.811%
2026-06-23	8.5000	8.5000	8.5000	8.5000	-2.299%	1	924	-76.471%
2026-06-22	7.9000	8.7000	7.9000	8.7000	+7.940%	5	924	-77.011%
2026-06-18	7.9500	8.0600	7.5000	8.0600	+7.467%	8	913	-75.186%
2026-06-17	8.0000	8.0100	7.5000	7.5000	-12.689%	15	913	-73.333%
2026-06-16	9.4300	9.4300	8.5900	8.5900	-14.100%	4	913	-76.717%
2026-06-15	9.5500	10.0000	9.5500	10.0000	+27.226%	6	958	-80.000%
2026-06-12	8.3000	8.3700	7.8600	7.8600	-4.146%	55	958	-74.555%
2026-06-10	8.7500	8.7500	8.2000	8.2000	-2.381%	21	958	-75.610%
2026-06-09	8.2200	8.7500	8.2200	8.4000	-16.000%	3	954	-76.190%
2026-06-08	10.0000	10.0000	10.0000	10.0000	+18.343%	3	954	-80.000%
2026-06-05	10.0000	10.0000	8.4500	8.4500	-23.112%	12	954	-76.331%
2026-06-04	11.0600	11.0600	10.9900	10.9900	-8.417%	2	953	-81.802%
2026-06-03	12.0000	12.0000	12.0000	12.0000	+0.587%	1	953	-83.333%
2026-06-02	13.0000	13.0000	11.9300	11.9300	-4.712%	2	952	-83.236%
2026-06-01	11.4200	13.0000	11.4200	12.5200	+6.917%	85	952	-84.026%
2026-05-29	11.9000	11.9000	11.1100	11.7100	-1.431%	34	940	-82.921%
2026-05-28	10.7000	11.8800	10.7000	11.8800	+14.451%	5	918	-83.165%
2026-05-27	10.9500	10.9500	9.7500	10.3800	-5.551%	58	917	-80.732%
2026-05-26	12.1000	12.1000	9.5000	10.9900	-5.259%	14	875	-81.802%
2026-05-22	10.1700	13.6000	10.1700	11.6000	+34.104%	33	873	-82.759%
2026-05-21	8.1300	8.6500	8.1300	8.6500	+73.000%	67	873	-76.879%
2026-05-19	5.0000	5.0000	5.0000	5.0000	0.000%	10	873	-60.000%
2026-05-18	5.0000	5.0500	5.0000	5.0000	-16.667%	289	829	-60.000%
2026-05-15	6.0000	6.0000	6.0000	6.0000	+0.503%	21	829	-66.667%
2026-05-13	5.9700	5.9700	5.9700	5.9700	-11.817%	1	521	-66.499%
2026-05-12	6.7700	6.7700	6.7700	6.7700	-14.843%	10	521	-70.458%
2026-05-11	7.3000	7.9500	7.3000	7.9500	+27.200%	3	521	-74.843%
2026-05-08	6.5500	6.5500	6.2500	6.2500	-7.407%	2	518	-68.000%
2026-05-07	6.7500	6.7500	6.7500	6.7500	-10.000%	1	518	-70.370%
2026-05-06	6.9800	7.5000	6.8600	7.5000	+22.549%	12	517	-73.333%
2026-05-05	6.3800	6.3800	6.1200	6.1200	+5.517%	20	516	-67.320%
2026-05-04	5.8000	5.8000	5.8000	5.8000	+3.571%	1	506	-65.517%
2026-05-01	5.6000	5.6000	5.6000	5.6000	-2.609%	1	507	-64.286%
2026-04-30	5.7500	5.7500	5.7500	5.7500	+29.213%	60	507	-65.217%
2026-04-29	4.4500	4.4500	4.4500	4.4500	+0.451%	10	538	-55.056%
2026-04-28	4.5500	4.5500	4.3600	4.4300	-6.737%	51	538	-54.853%
2026-04-27	4.6400	4.7500	4.6400	4.7500	-22.131%	7	538	-57.895%
2026-04-21	6.1000	6.1000	6.1000	6.1000	+1.667%	14	532	-67.213%
2026-04-17	6.3000	6.3000	6.0000	6.0000	-9.091%	15	532	-66.667%
2026-04-16	6.6000	6.6000	6.6000	6.6000	+18.919%	10	547	-69.697%
2026-04-15	4.0700	5.5500	4.0700	5.5500	+53.315%	27	547	-63.964%
2026-04-14	3.7000	3.7000	3.5900	3.6200	+37.643%	73	523	-44.751%
2026-04-09	2.6300	2.6300	2.6300	2.6300	-4.364%	15	522	-23.954%
2026-04-02	2.7500	2.7500	2.7500	2.7500	0.000%	1	523	-27.273%
2026-04-01	2.8700	2.8700	2.7500	2.7500	+0.733%	5	523	-27.273%
2026-03-31	2.5000	2.7300	2.5000	2.7300	+11.429%	3	519	-26.740%
2026-03-30	2.4500	2.4500	2.4500	2.4500	-5.405%	2	518	-18.367%
2026-03-27	2.9000	2.9000	2.5900	2.5900	-16.452%	8	518	-22.780%
2026-03-26	3.1000	3.1000	3.0000	3.1000	-12.676%	12	521	-35.484%
2026-03-24	3.5500	3.5500	3.4000	3.5500	-0.560%	11	531	-43.662%
2026-03-23	3.5700	3.5700	3.5700	3.5700	-4.800%	1	527	-43.978%
2026-03-20	3.7500	3.7500	3.7500	3.7500	+1.351%	10	527	-46.667%
2026-03-19	3.5000	3.7000	3.5000	3.7000	-12.941%	12	517	-45.946%
2026-03-18	4.2400	4.2500	4.2400	4.2500	-2.968%	3	517	-52.941%
2026-03-17	4.3800	4.3800	4.3800	4.3800	+3.546%	1	517	-54.338%
2026-03-16	4.2300	4.2300	4.2300	4.2300	-6.000%	10	518	-52.719%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-10.891%	1	518	-55.556%
2026-03-11	5.0500	5.1000	5.0500	5.0500	-0.394%	194	518	-60.396%
2026-03-06	5.0700	5.0700	5.0700	5.0700	+7.872%	2	327	-60.552%
2026-03-05	5.8800	5.8800	4.7000	4.7000	-4.858%	61	327	-57.447%
2026-03-04	4.9400	4.9400	4.9400	4.9400	-3.137%	1	277	-59.514%
2026-03-03	5.3200	5.3200	4.8700	5.1000	-9.253%	24	276	-60.784%
2026-03-02	5.6200	5.6200	5.6200	5.6200	-10.794%	1	264	-64.413%
2026-02-26	6.3700	6.3700	6.3000	6.3000	+14.338%	6	263	-68.254%
2026-02-24	5.5100	5.5100	5.5100	5.5100	+4.952%	10	269	-63.702%
2026-02-20	5.2500	5.2500	5.2500	5.2500	-4.545%	2	259	-61.905%
2026-02-19	5.5000	5.5000	5.5000	5.5000	-7.873%	1	259	-63.636%
2026-02-13	6.0500	6.0500	5.9700	5.9700	+12.642%	11	259	-66.499%
2026-02-11	6.4500	6.4500	5.3000	5.3000	-25.035%	4	259	-62.264%
2026-02-10	7.0700	7.0700	7.0700	7.0700	-0.842%	1	256	-71.711%
2026-02-09	7.1300	7.1300	7.1300	7.1300	+60.948%	1	256	-71.950%
2026-02-05	5.5000	5.5000	4.4300	4.4300	-26.167%	5	255	-54.853%
2026-02-04	7.0000	7.0000	6.0000	6.0000	-14.286%	2	252	-66.667%
2026-02-03	7.0800	7.0800	7.0000	7.0000	+8.025%	11	252	-71.429%
2026-02-02	6.4800	6.4800	6.4800	6.4800	-13.600%	1	253	-69.136%
2026-01-30	7.5000	7.5000	7.5000	7.5000	-13.594%	2	252	-73.333%
2026-01-29	8.6800	8.6800	8.6800	8.6800	+2.722%	2	250	-76.959%
2026-01-26	9.2000	9.5500	8.4500	8.4500	-20.657%	9	251	-76.331%
2026-01-23	10.6500	10.6500	10.6500	10.6500	-2.562%	1	246	-81.221%
2026-01-22	10.8000	10.9300	10.4000	10.9300	+9.300%	3	245	-81.702%
2026-01-21	10.0000	10.0000	10.0000	10.0000	-10.714%	1	243	-80.000%
2026-01-20	11.3300	11.5000	11.2000	11.2000	-10.400%	22	243	-82.143%
2026-01-14	11.3500	12.5000	11.3500	12.5000	+1.461%	4	243	-84.000%
2026-01-13	12.3200	12.3200	12.3200	12.3200	+6.207%	1	242	-83.766%
2026-01-12	11.5900	11.6000	11.5900	11.6000	-1.277%	41	242	-82.759%
2026-01-09	12.6500	13.6500	11.7500	11.7500	-6.000%	6	234	-82.979%
2026-01-08	12.5000	12.5000	12.5000	12.5000	-11.348%	3	234	-84.000%
2026-01-07	13.8800	14.1000	13.8800	14.1000	+4.213%	2	234	-85.816%
2026-01-05	12.2000	13.5300	12.2000	13.5300	+15.345%	6	232	-85.218%
2026-01-02	11.7300	11.7300	11.7300	11.7300	+6.443%	20	232	-82.950%
2025-12-31	11.0200	11.0200	11.0200	11.0200	-2.478%	10	222	-81.851%
2025-12-30	11.3000	11.3000	11.3000	11.3000	+10.893%	13	222	-82.301%
2025-12-26	11.0300	11.0300	10.1900	10.1900	-9.422%	16	222	-80.373%
2025-12-24	11.7700	11.7700	11.2500	11.2500	-10.714%	5	217	-82.222%
2025-12-23	13.5500	13.5500	12.6000	12.6000	-13.103%	4	217	-84.127%
2025-12-22	13.2700	14.5000	13.2700	14.5000	+36.664%	14	216	-86.207%
2025-12-19	10.6100	10.6100	10.6100	10.6100	+5.050%	1	218	-81.150%
2025-12-18	9.8400	10.1000	9.8400	10.1000	-4.537%	4	219	-80.198%
2025-12-17	10.5800	10.5800	10.5800	10.5800	+7.411%	1	220	-81.096%
2025-12-16	9.8000	9.8900	9.8000	9.8500	+3.684%	4	219	-79.695%
2025-12-15	10.0000	10.0000	9.5000	9.5000	-18.103%	3	220	-78.947%
2025-12-12	10.4000	11.6700	10.4000	11.6000	-5.383%	8	219	-82.759%
2025-12-09	12.4800	12.4800	11.8200	12.2600	-0.568%	156	219	-83.687%
2025-12-08	12.2400	12.3300	12.2400	12.3300	+3.180%	16	195	-83.779%
2025-12-05	11.4000	11.9500	11.2000	11.9500	-5.906%	17	203	-83.264%
2025-12-04	10.7400	12.7000	10.7400	12.7000	+45.143%	99	206	-84.252%
2025-12-03	8.7500	8.7500	8.7500	8.7500	+2.941%	1	265	-77.143%
2025-12-02	8.4000	8.5000	8.2000	8.5000	+3.030%	10	266	-76.471%
2025-12-01	8.3800	8.3800	8.2300	8.2500	-5.714%	5	270	-75.758%
2025-11-26	8.7500	8.7500	8.7500	8.7500	+4.665%	9	262	-77.143%
2025-11-25	8.3600	8.3600	8.3600	8.3600	-11.534%	1	262	-76.077%
2025-11-24	8.0000	9.4500	8.0000	9.4500	+22.251%	137	261	-78.836%
2025-11-21	7.7300	7.7300	7.7300	7.7300	-16.792%	1	267	-74.127%
2025-11-20	9.2900	9.2900	9.2900	9.2900	-7.100%	85	268	-78.471%
2025-11-19	9.8900	10.0000	9.8900	10.0000	+4.275%	3	183	-80.000%
2025-11-18	9.8500	9.8500	9.5000	9.5900	-3.229%	5	183	-79.145%
2025-11-17	10.0900	10.0900	9.9100	9.9100	-7.383%	2	185	-79.818%
2025-11-14	10.4200	10.7500	10.4200	10.7000	+7.000%	4	185	-81.308%
2025-11-13	10.3500	10.3500	10.0000	10.0000	-19.028%	7	185	-80.000%
2025-11-12	14.8000	14.8000	12.3500	12.3500	-21.338%	8	184	-83.806%
2025-11-11	14.2200	15.7000	13.9200	15.7000	+8.651%	3	181	-87.261%
2025-11-10	16.4000	16.4000	14.4500	14.4500	+4.107%	20	180	-86.159%
2025-11-07	13.8800	13.8800	13.8800	13.8800	-11.196%	1	172	-85.591%
2025-11-05	15.8000	15.8000	15.6300	15.6300	-10.788%	2	171	-87.204%
2025-11-04	16.9500	17.5200	16.9500	17.5200	-4.523%	3	172	-88.584%
2025-11-03	19.3000	19.3000	18.3500	18.3500	-10.093%	2	171	-89.101%
2025-10-31	19.6400	20.4100	19.6400	20.4100	+9.203%	3	171	-90.201%
2025-10-29	19.0000	19.0000	18.6900	18.6900	-7.015%	4	171	-89.299%
2025-10-28	20.4800	20.4800	20.1000	20.1000	-0.495%	2	171	-90.050%
2025-10-27	20.3500	20.4000	20.1000	20.2000	+26.250%	22	181	-90.099%
2025-10-23	16.0000	16.0000	16.0000	16.0000	+21.858%	4	181	-87.500%
2025-10-22	15.1200	15.1200	12.9500	13.1300	-15.290%	12	181	-84.768%
2025-10-21	15.8500	16.5000	15.5000	15.5000	-15.761%	40	180	-87.097%
2025-10-20	21.0500	21.0600	17.7000	18.4000	-12.381%	46	184	-89.130%
2025-10-17	22.0000	22.0000	19.3500	21.0000	-6.667%	22	184	-90.476%
2025-10-16	24.0000	25.0000	20.8000	22.5000	-12.451%	146	166	-91.111%
2025-10-15	24.9000	26.2000	24.0000	25.7000	+3.213%	143	201	-92.218%
2025-10-14	20.7100	25.8000	20.6000	24.9000	+16.792%	43	112	-91.968%
2025-10-13	17.8000	22.8500	17.8000	21.3200	+29.212%	74	92	-90.619%
2025-10-10	16.7900	16.7900	16.5000	16.5000	-2.077%	2	41	-87.879%
2025-10-09	16.4300	16.8500	16.4300	16.8500	+1.323%	7	39	-88.131%
2025-10-08	17.9200	18.4000	16.6300	16.6300	-4.590%	8	38	-87.974%
2025-10-07	17.8700	18.6400	16.2000	17.4300	+6.280%	27	31	-88.526%
2025-10-06	16.4000	16.4000	16.4000	16.4000	0.000%	4	4	-87.805%

.dark-mode .NkNpMv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NkNpMv{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C45QBTS Jan 21 2028 45.00 Call (QBTS280121C00045000)option OPRA

QBTS20280121C45
QBTS Jan 21 2028 45.00 Call (QBTS280121C00045000)
option OPRA