Dark

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

EOD

Aug 5, 2026

5.71+2.698%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.7500	5.7500	5.7100	5.7100	+2.698%	5	983	0.000%
2026-08-04	5.5600	5.5600	5.5600	5.5600	+35.280%	1	980	+2.698%
2026-07-30	4.1100	4.1100	4.1100	4.1100	+15.775%	4	980	+38.929%
2026-07-29	3.6500	3.9000	3.5500	3.5500	-15.476%	48	980	+60.845%
2026-07-28	4.7500	4.8500	4.2000	4.2000	-15.152%	23	959	+35.952%
2026-07-27	4.8500	4.9500	4.3000	4.9500	+32.000%	33	959	+15.354%
2026-07-24	3.7500	3.7500	3.7500	3.7500	-3.846%	5	969	+52.267%
2026-07-23	4.1500	4.1500	3.9000	3.9000	-8.235%	16	964	+46.410%
2026-07-22	4.2500	4.2500	4.2500	4.2500	+1.918%	1	949	+34.353%
2026-07-21	4.2600	4.2600	4.1700	4.1700	+4.250%	13	948	+36.930%
2026-07-17	3.7500	4.0000	3.7100	4.0000	+2.564%	36	955	+42.750%
2026-07-16	4.1000	4.1000	3.9000	3.9000	-14.286%	13	940	+46.410%
2026-07-15	4.7600	4.7600	4.5000	4.5500	-6.186%	25	935	+25.495%
2026-07-14	4.8500	4.8500	4.8500	4.8500	-4.150%	13	932	+17.732%
2026-07-13	5.0500	5.0600	5.0500	5.0600	-8.829%	5	932	+12.846%
2026-07-10	5.5500	5.5500	5.5500	5.5500	-9.756%	1	930	+2.883%
2026-07-09	5.9900	6.2900	5.9900	6.1500	+6.957%	3	930	-7.154%
2026-07-08	5.9800	6.0000	5.7500	5.7500	-25.033%	40	929	-0.696%
2026-07-01	7.4500	7.6700	7.4500	7.6700	+0.261%	2	929	-25.554%
2026-06-30	7.6500	7.6500	7.6500	7.6500	-2.548%	2	930	-25.359%
2026-06-29	7.3500	7.9200	7.3500	7.8500	+12.464%	41	932	-27.261%
2026-06-26	7.0700	7.0900	6.9800	6.9800	+1.898%	33	935	-18.195%
2026-06-25	6.9000	7.0500	6.8500	6.8500	-13.728%	26	936	-16.642%
2026-06-24	7.9400	7.9400	7.9400	7.9400	-6.588%	2	924	-28.086%
2026-06-23	8.5000	8.5000	8.5000	8.5000	-2.299%	1	924	-32.824%
2026-06-22	7.9000	8.7000	7.9000	8.7000	+7.940%	5	924	-34.368%
2026-06-18	7.9500	8.0600	7.5000	8.0600	+7.467%	8	913	-29.156%
2026-06-17	8.0000	8.0100	7.5000	7.5000	-12.689%	15	913	-23.867%
2026-06-16	9.4300	9.4300	8.5900	8.5900	-14.100%	4	913	-33.527%
2026-06-15	9.5500	10.0000	9.5500	10.0000	+27.226%	6	958	-42.900%
2026-06-12	8.3000	8.3700	7.8600	7.8600	-4.146%	55	958	-27.354%
2026-06-10	8.7500	8.7500	8.2000	8.2000	-2.381%	21	958	-30.366%
2026-06-09	8.2200	8.7500	8.2200	8.4000	-16.000%	3	954	-32.024%
2026-06-08	10.0000	10.0000	10.0000	10.0000	+18.343%	3	954	-42.900%
2026-06-05	10.0000	10.0000	8.4500	8.4500	-23.112%	12	954	-32.426%
2026-06-04	11.0600	11.0600	10.9900	10.9900	-8.417%	2	953	-48.044%
2026-06-03	12.0000	12.0000	12.0000	12.0000	+0.587%	1	953	-52.417%
2026-06-02	13.0000	13.0000	11.9300	11.9300	-4.712%	2	952	-52.137%
2026-06-01	11.4200	13.0000	11.4200	12.5200	+6.917%	85	952	-54.393%
2026-05-29	11.9000	11.9000	11.1100	11.7100	-1.431%	34	940	-51.238%
2026-05-28	10.7000	11.8800	10.7000	11.8800	+14.451%	5	918	-51.936%
2026-05-27	10.9500	10.9500	9.7500	10.3800	-5.551%	58	917	-44.990%
2026-05-26	12.1000	12.1000	9.5000	10.9900	-5.259%	14	875	-48.044%
2026-05-22	10.1700	13.6000	10.1700	11.6000	+34.104%	33	873	-50.776%
2026-05-21	8.1300	8.6500	8.1300	8.6500	+73.000%	67	873	-33.988%
2026-05-19	5.0000	5.0000	5.0000	5.0000	0.000%	10	873	+14.200%
2026-05-18	5.0000	5.0500	5.0000	5.0000	-16.667%	289	829	+14.200%
2026-05-15	6.0000	6.0000	6.0000	6.0000	+0.503%	21	829	-4.833%
2026-05-13	5.9700	5.9700	5.9700	5.9700	-11.817%	1	521	-4.355%
2026-05-12	6.7700	6.7700	6.7700	6.7700	-14.843%	10	521	-15.657%
2026-05-11	7.3000	7.9500	7.3000	7.9500	+27.200%	3	521	-28.176%
2026-05-08	6.5500	6.5500	6.2500	6.2500	-7.407%	2	518	-8.640%
2026-05-07	6.7500	6.7500	6.7500	6.7500	-10.000%	1	518	-15.407%
2026-05-06	6.9800	7.5000	6.8600	7.5000	+22.549%	12	517	-23.867%
2026-05-05	6.3800	6.3800	6.1200	6.1200	+5.517%	20	516	-6.699%
2026-05-04	5.8000	5.8000	5.8000	5.8000	+3.571%	1	506	-1.552%
2026-05-01	5.6000	5.6000	5.6000	5.6000	-2.609%	1	507	+1.964%
2026-04-30	5.7500	5.7500	5.7500	5.7500	+29.213%	60	507	-0.696%
2026-04-29	4.4500	4.4500	4.4500	4.4500	+0.451%	10	538	+28.315%
2026-04-28	4.5500	4.5500	4.3600	4.4300	-6.737%	51	538	+28.894%
2026-04-27	4.6400	4.7500	4.6400	4.7500	-22.131%	7	538	+20.211%
2026-04-21	6.1000	6.1000	6.1000	6.1000	+1.667%	14	532	-6.393%
2026-04-17	6.3000	6.3000	6.0000	6.0000	-9.091%	15	532	-4.833%
2026-04-16	6.6000	6.6000	6.6000	6.6000	+18.919%	10	547	-13.485%
2026-04-15	4.0700	5.5500	4.0700	5.5500	+53.315%	27	547	+2.883%
2026-04-14	3.7000	3.7000	3.5900	3.6200	+37.643%	73	523	+57.735%
2026-04-09	2.6300	2.6300	2.6300	2.6300	-4.364%	15	522	+117.110%
2026-04-02	2.7500	2.7500	2.7500	2.7500	0.000%	1	523	+107.636%
2026-04-01	2.8700	2.8700	2.7500	2.7500	+0.733%	5	523	+107.636%
2026-03-31	2.5000	2.7300	2.5000	2.7300	+11.429%	3	519	+109.158%
2026-03-30	2.4500	2.4500	2.4500	2.4500	-5.405%	2	518	+133.061%
2026-03-27	2.9000	2.9000	2.5900	2.5900	-16.452%	8	518	+120.463%
2026-03-26	3.1000	3.1000	3.0000	3.1000	-12.676%	12	521	+84.194%
2026-03-24	3.5500	3.5500	3.4000	3.5500	-0.560%	11	531	+60.845%
2026-03-23	3.5700	3.5700	3.5700	3.5700	-4.800%	1	527	+59.944%
2026-03-20	3.7500	3.7500	3.7500	3.7500	+1.351%	10	527	+52.267%
2026-03-19	3.5000	3.7000	3.5000	3.7000	-12.941%	12	517	+54.324%
2026-03-18	4.2400	4.2500	4.2400	4.2500	-2.968%	3	517	+34.353%
2026-03-17	4.3800	4.3800	4.3800	4.3800	+3.546%	1	517	+30.365%
2026-03-16	4.2300	4.2300	4.2300	4.2300	-6.000%	10	518	+34.988%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-10.891%	1	518	+26.889%
2026-03-11	5.0500	5.1000	5.0500	5.0500	-0.394%	194	518	+13.069%
2026-03-06	5.0700	5.0700	5.0700	5.0700	+7.872%	2	327	+12.623%
2026-03-05	5.8800	5.8800	4.7000	4.7000	-4.858%	61	327	+21.489%
2026-03-04	4.9400	4.9400	4.9400	4.9400	-3.137%	1	277	+15.587%
2026-03-03	5.3200	5.3200	4.8700	5.1000	-9.253%	24	276	+11.961%
2026-03-02	5.6200	5.6200	5.6200	5.6200	-10.794%	1	264	+1.601%
2026-02-26	6.3700	6.3700	6.3000	6.3000	+14.338%	6	263	-9.365%
2026-02-24	5.5100	5.5100	5.5100	5.5100	+4.952%	10	269	+3.630%
2026-02-20	5.2500	5.2500	5.2500	5.2500	-4.545%	2	259	+8.762%
2026-02-19	5.5000	5.5000	5.5000	5.5000	-7.873%	1	259	+3.818%
2026-02-13	6.0500	6.0500	5.9700	5.9700	+12.642%	11	259	-4.355%
2026-02-11	6.4500	6.4500	5.3000	5.3000	-25.035%	4	259	+7.736%
2026-02-10	7.0700	7.0700	7.0700	7.0700	-0.842%	1	256	-19.236%
2026-02-09	7.1300	7.1300	7.1300	7.1300	+60.948%	1	256	-19.916%
2026-02-05	5.5000	5.5000	4.4300	4.4300	-26.167%	5	255	+28.894%
2026-02-04	7.0000	7.0000	6.0000	6.0000	-14.286%	2	252	-4.833%
2026-02-03	7.0800	7.0800	7.0000	7.0000	+8.025%	11	252	-18.429%
2026-02-02	6.4800	6.4800	6.4800	6.4800	-13.600%	1	253	-11.883%
2026-01-30	7.5000	7.5000	7.5000	7.5000	-13.594%	2	252	-23.867%
2026-01-29	8.6800	8.6800	8.6800	8.6800	+2.722%	2	250	-34.217%
2026-01-26	9.2000	9.5500	8.4500	8.4500	-20.657%	9	251	-32.426%
2026-01-23	10.6500	10.6500	10.6500	10.6500	-2.562%	1	246	-46.385%
2026-01-22	10.8000	10.9300	10.4000	10.9300	+9.300%	3	245	-47.758%
2026-01-21	10.0000	10.0000	10.0000	10.0000	-10.714%	1	243	-42.900%
2026-01-20	11.3300	11.5000	11.2000	11.2000	-10.400%	22	243	-49.018%
2026-01-14	11.3500	12.5000	11.3500	12.5000	+1.461%	4	243	-54.320%
2026-01-13	12.3200	12.3200	12.3200	12.3200	+6.207%	1	242	-53.653%
2026-01-12	11.5900	11.6000	11.5900	11.6000	-1.277%	41	242	-50.776%
2026-01-09	12.6500	13.6500	11.7500	11.7500	-6.000%	6	234	-51.404%
2026-01-08	12.5000	12.5000	12.5000	12.5000	-11.348%	3	234	-54.320%
2026-01-07	13.8800	14.1000	13.8800	14.1000	+4.213%	2	234	-59.504%
2026-01-05	12.2000	13.5300	12.2000	13.5300	+15.345%	6	232	-57.797%
2026-01-02	11.7300	11.7300	11.7300	11.7300	+6.443%	20	232	-51.321%
2025-12-31	11.0200	11.0200	11.0200	11.0200	-2.478%	10	222	-48.185%
2025-12-30	11.3000	11.3000	11.3000	11.3000	+10.893%	13	222	-49.469%
2025-12-26	11.0300	11.0300	10.1900	10.1900	-9.422%	16	222	-43.965%
2025-12-24	11.7700	11.7700	11.2500	11.2500	-10.714%	5	217	-49.244%
2025-12-23	13.5500	13.5500	12.6000	12.6000	-13.103%	4	217	-54.683%
2025-12-22	13.2700	14.5000	13.2700	14.5000	+36.664%	14	216	-60.621%
2025-12-19	10.6100	10.6100	10.6100	10.6100	+5.050%	1	218	-46.183%
2025-12-18	9.8400	10.1000	9.8400	10.1000	-4.537%	4	219	-43.465%
2025-12-17	10.5800	10.5800	10.5800	10.5800	+7.411%	1	220	-46.030%
2025-12-16	9.8000	9.8900	9.8000	9.8500	+3.684%	4	219	-42.030%
2025-12-15	10.0000	10.0000	9.5000	9.5000	-18.103%	3	220	-39.895%
2025-12-12	10.4000	11.6700	10.4000	11.6000	-5.383%	8	219	-50.776%
2025-12-09	12.4800	12.4800	11.8200	12.2600	-0.568%	156	219	-53.426%
2025-12-08	12.2400	12.3300	12.2400	12.3300	+3.180%	16	195	-53.690%
2025-12-05	11.4000	11.9500	11.2000	11.9500	-5.906%	17	203	-52.218%
2025-12-04	10.7400	12.7000	10.7400	12.7000	+45.143%	99	206	-55.039%
2025-12-03	8.7500	8.7500	8.7500	8.7500	+2.941%	1	265	-34.743%
2025-12-02	8.4000	8.5000	8.2000	8.5000	+3.030%	10	266	-32.824%
2025-12-01	8.3800	8.3800	8.2300	8.2500	-5.714%	5	270	-30.788%
2025-11-26	8.7500	8.7500	8.7500	8.7500	+4.665%	9	262	-34.743%
2025-11-25	8.3600	8.3600	8.3600	8.3600	-11.534%	1	262	-31.699%
2025-11-24	8.0000	9.4500	8.0000	9.4500	+22.251%	137	261	-39.577%
2025-11-21	7.7300	7.7300	7.7300	7.7300	-16.792%	1	267	-26.132%
2025-11-20	9.2900	9.2900	9.2900	9.2900	-7.100%	85	268	-38.536%
2025-11-19	9.8900	10.0000	9.8900	10.0000	+4.275%	3	183	-42.900%
2025-11-18	9.8500	9.8500	9.5000	9.5900	-3.229%	5	183	-40.459%
2025-11-17	10.0900	10.0900	9.9100	9.9100	-7.383%	2	185	-42.381%
2025-11-14	10.4200	10.7500	10.4200	10.7000	+7.000%	4	185	-46.636%
2025-11-13	10.3500	10.3500	10.0000	10.0000	-19.028%	7	185	-42.900%
2025-11-12	14.8000	14.8000	12.3500	12.3500	-21.338%	8	184	-53.765%
2025-11-11	14.2200	15.7000	13.9200	15.7000	+8.651%	3	181	-63.631%
2025-11-10	16.4000	16.4000	14.4500	14.4500	+4.107%	20	180	-60.484%
2025-11-07	13.8800	13.8800	13.8800	13.8800	-11.196%	1	172	-58.862%
2025-11-05	15.8000	15.8000	15.6300	15.6300	-10.788%	2	171	-63.468%
2025-11-04	16.9500	17.5200	16.9500	17.5200	-4.523%	3	172	-67.409%
2025-11-03	19.3000	19.3000	18.3500	18.3500	-10.093%	2	171	-68.883%
2025-10-31	19.6400	20.4100	19.6400	20.4100	+9.203%	3	171	-72.024%
2025-10-29	19.0000	19.0000	18.6900	18.6900	-7.015%	4	171	-69.449%
2025-10-28	20.4800	20.4800	20.1000	20.1000	-0.495%	2	171	-71.592%
2025-10-27	20.3500	20.4000	20.1000	20.2000	+26.250%	22	181	-71.733%
2025-10-23	16.0000	16.0000	16.0000	16.0000	+21.858%	4	181	-64.313%
2025-10-22	15.1200	15.1200	12.9500	13.1300	-15.290%	12	181	-56.512%
2025-10-21	15.8500	16.5000	15.5000	15.5000	-15.761%	40	180	-63.161%
2025-10-20	21.0500	21.0600	17.7000	18.4000	-12.381%	46	184	-68.967%
2025-10-17	22.0000	22.0000	19.3500	21.0000	-6.667%	22	184	-72.810%
2025-10-16	24.0000	25.0000	20.8000	22.5000	-12.451%	146	166	-74.622%
2025-10-15	24.9000	26.2000	24.0000	25.7000	+3.213%	143	201	-77.782%
2025-10-14	20.7100	25.8000	20.6000	24.9000	+16.792%	43	112	-77.068%
2025-10-13	17.8000	22.8500	17.8000	21.3200	+29.212%	74	92	-73.218%
2025-10-10	16.7900	16.7900	16.5000	16.5000	-2.077%	2	41	-65.394%
2025-10-09	16.4300	16.8500	16.4300	16.8500	+1.323%	7	39	-66.113%
2025-10-08	17.9200	18.4000	16.6300	16.6300	-4.590%	8	38	-65.664%
2025-10-07	17.8700	18.6400	16.2000	17.4300	+6.280%	27	31	-67.240%
2025-10-06	16.4000	16.4000	16.4000	16.4000	0.000%	4	4	-65.183%

.dark-mode .DmRJCm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DmRJCm{ 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