Dark

QBTS20280121C47
QBTS Jan 21 2028 47.00 Call (QBTS280121C00047000)
option OPRA

EOD

Aug 3, 2026

4.50+21.622%(+0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.5000	4.5000	4.5000	4.5000	+21.622%	2	236	0.000%
2026-07-29	3.7000	3.7000	3.7000	3.7000	-19.037%	1	234	+21.622%
2026-07-27	4.7300	4.7300	4.5700	4.5700	+21.867%	2	235	-1.532%
2026-07-24	3.6500	3.7500	3.6500	3.7500	-1.316%	9	235	+20.000%
2026-07-23	3.8600	3.8600	3.8000	3.8000	-3.797%	26	244	+18.421%
2026-07-22	4.0500	4.0500	3.9500	3.9500	+9.722%	12	252	+13.924%
2026-07-17	3.6000	3.6000	3.6000	3.6000	-12.195%	4	244	+25.000%
2026-07-16	4.1000	4.1000	4.1000	4.1000	-3.529%	4	242	+9.756%
2026-07-15	4.4500	4.4500	4.2500	4.2500	-5.556%	12	246	+5.882%
2026-07-13	4.7400	4.7400	4.5000	4.5000	-25.000%	7	242	0.000%
2026-07-08	6.0000	6.0000	6.0000	6.0000	-4.459%	1	237	-25.000%
2026-07-07	6.2800	6.2800	6.2800	6.2800	-10.286%	1	238	-28.344%
2026-06-25	7.0000	7.0000	7.0000	7.0000	-2.778%	1	237	-35.714%
2026-06-24	7.2000	7.2000	7.2000	7.2000	-16.667%	1	238	-37.500%
2026-06-23	8.6400	8.6400	8.6400	8.6400	+4.727%	2	237	-47.917%
2026-06-16	8.2500	8.2500	8.2500	8.2500	-15.471%	13	236	-45.455%
2026-06-15	9.7600	9.7600	9.7600	9.7600	+8.686%	1	237	-53.893%
2026-06-05	9.2000	9.2000	8.9800	8.9800	-28.160%	2	237	-49.889%
2026-06-02	12.5000	12.5000	12.5000	12.5000	+21.951%	30	236	-64.000%
2026-05-28	10.5000	10.5000	10.2500	10.2500	+11.413%	2	236	-56.098%
2026-05-27	9.2000	9.2000	9.2000	9.2000	-12.381%	2	237	-51.087%
2026-05-26	10.0000	10.5000	10.0000	10.5000	-13.151%	4	237	-57.143%
2026-05-22	12.4000	12.7500	11.9800	12.0900	+42.235%	29	237	-62.779%
2026-05-21	8.1800	8.5000	8.1800	8.5000	+65.049%	12	237	-47.059%
2026-05-20	4.9000	5.1500	4.5500	5.1500	+11.231%	12	237	-12.621%
2026-05-19	4.6300	4.6300	4.6300	4.6300	-5.510%	1	228	-2.808%
2026-05-18	4.9000	4.9000	4.9000	4.9000	-30.000%	1	228	-8.163%
2026-05-07	7.0000	7.0000	7.0000	7.0000	0.000%	1	228	-35.714%
2026-05-06	7.0000	7.0000	7.0000	7.0000	+54.185%	10	228	-35.714%
2026-04-27	4.5000	4.7400	4.5000	4.5400	-18.929%	6	218	-0.881%
2026-04-20	5.6000	5.6000	5.6000	5.6000	-6.667%	2	220	-19.643%
2026-04-16	6.1500	6.1500	5.6000	6.0000	+3.806%	40	220	-25.000%
2026-04-15	3.9400	5.7800	3.9400	5.7800	+57.923%	9	215	-22.145%
2026-04-14	3.5500	3.6600	3.5500	3.6600	+46.988%	3	215	+22.951%
2026-04-13	2.4900	2.4900	2.4900	2.4900	-2.353%	1	215	+80.723%
2026-04-06	2.5500	2.5500	2.5500	2.5500	+2.823%	1	216	+76.471%
2026-04-01	2.8000	2.8000	2.4800	2.4800	-3.876%	31	215	+81.452%
2026-03-31	2.5800	2.5800	2.5800	2.5800	+14.667%	1	208	+74.419%
2026-03-30	2.7900	2.7900	2.2500	2.2500	-14.449%	5	208	+100.000%
2026-03-27	2.6000	2.6300	2.6000	2.6300	-25.496%	3	209	+71.103%
2026-03-24	3.5300	3.5300	3.5300	3.5300	+2.319%	1	211	+27.479%
2026-03-23	3.6000	3.6000	3.4500	3.4500	-2.817%	2	211	+30.435%
2026-03-19	3.5500	3.5500	3.5500	3.5500	-24.788%	4	211	+26.761%
2026-03-17	4.3500	4.7200	4.1500	4.7200	+13.735%	25	211	-4.661%
2026-03-16	4.1500	4.1500	4.1500	4.1500	-2.810%	4	188	+8.434%
2026-03-13	4.2700	4.2700	4.2700	4.2700	-4.045%	5	186	+5.386%
2026-03-12	4.4500	4.4500	4.4500	4.4500	-25.957%	1	181	+1.124%
2026-03-11	6.0100	6.0100	6.0100	6.0100	+32.671%	1	182	-25.125%
2026-03-09	4.5300	4.5300	4.5300	4.5300	-8.485%	1	182	-0.662%
2026-03-06	4.9500	4.9500	4.9500	4.9500	+4.211%	1	181	-9.091%
2026-03-05	5.7300	5.7300	4.7500	4.7500	-2.863%	2	182	-5.263%
2026-03-04	4.8900	4.8900	4.8900	4.8900	-5.416%	1	183	-7.975%
2026-03-03	5.1700	5.1700	5.1700	5.1700	-6.341%	1	182	-12.959%
2026-03-02	5.3000	5.5200	5.3000	5.5200	+17.447%	2	183	-18.478%
2026-02-27	4.6500	4.7000	4.6500	4.7000	-22.442%	4	183	-4.255%
2026-02-26	6.0600	6.0600	6.0600	6.0600	+23.673%	5	179	-25.743%
2026-02-23	4.9000	4.9000	4.9000	4.9000	-6.844%	1	181	-8.163%
2026-02-20	5.2600	5.2600	5.2600	5.2600	-0.755%	2	182	-14.449%
2026-02-19	5.3000	5.3000	5.3000	5.3000	+2.913%	1	180	-15.094%
2026-02-17	5.3500	5.3500	5.1500	5.1500	-5.505%	2	181	-12.621%
2026-02-13	5.5500	5.5500	5.4500	5.4500	+2.830%	2	181	-17.431%
2026-02-12	5.9000	5.9000	5.3000	5.3000	-11.667%	5	181	-15.094%
2026-02-11	6.4200	6.4200	6.0000	6.0000	-10.448%	10	184	-25.000%
2026-02-10	6.7000	6.7000	6.7000	6.7000	+0.450%	1	174	-32.836%
2026-02-09	6.8000	7.0300	6.6700	6.6700	+25.849%	6	174	-32.534%
2026-02-05	5.3000	5.3000	5.3000	5.3000	-15.873%	2	174	-15.094%
2026-02-04	6.6000	6.6000	6.0300	6.3000	-3.077%	10	174	-28.571%
2026-02-03	6.9300	7.0500	6.5000	6.5000	-1.961%	9	171	-30.769%
2026-02-02	6.3900	6.6300	6.3900	6.6300	-15.863%	3	172	-32.127%
2026-01-29	7.8800	7.8800	7.8800	7.8800	-5.854%	1	169	-42.893%
2026-01-27	8.3700	8.3700	8.3700	8.3700	+4.625%	1	169	-46.237%
2026-01-26	9.3000	9.3000	8.0000	8.0000	-18.534%	3	168	-43.750%
2026-01-22	10.4000	10.4000	9.8200	9.8200	-9.908%	5	167	-54.175%
2026-01-20	10.9000	10.9000	10.9000	10.9000	-8.710%	1	172	-58.716%
2026-01-16	11.9400	11.9400	11.9400	11.9400	+5.664%	1	171	-62.312%
2026-01-14	11.3000	11.3000	11.3000	11.3000	-1.910%	4	171	-60.177%
2026-01-12	11.5200	11.5200	11.5200	11.5200	-12.859%	1	173	-60.938%
2026-01-06	13.2200	13.2200	13.2200	13.2200	+20.182%	1	173	-65.961%
2025-12-30	11.0000	11.0000	11.0000	11.0000	+0.091%	1	173	-59.091%
2025-12-24	10.9900	10.9900	10.9900	10.9900	-6.068%	1	174	-59.054%
2025-12-23	13.0000	13.0000	11.7000	11.7000	-17.837%	5	174	-61.538%
2025-12-22	11.8300	14.2400	11.8300	14.2400	+37.718%	5	176	-68.399%
2025-12-19	10.3100	10.3400	10.3100	10.3400	+2.886%	2	175	-56.480%
2025-12-18	9.6200	10.0500	9.4600	10.0500	+1.515%	7	175	-55.224%
2025-12-17	9.9000	9.9000	9.9000	9.9000	+2.911%	1	178	-54.545%
2025-12-16	9.6200	9.6200	9.6200	9.6200	+2.778%	1	178	-53.222%
2025-12-15	9.2700	9.9800	9.2700	9.3600	-12.030%	3	178	-51.923%
2025-12-12	11.7100	11.7100	10.6400	10.6400	-10.738%	38	180	-57.707%
2025-12-11	11.2400	11.9200	11.2400	11.9200	+5.300%	2	174	-62.248%
2025-12-10	11.1100	11.7300	10.9000	11.3200	-6.214%	36	174	-60.247%
2025-12-09	11.7800	12.1200	11.5900	12.0700	+8.739%	6	175	-62.717%
2025-12-08	11.3500	11.9000	11.1000	11.1000	-0.893%	4	179	-59.459%
2025-12-05	11.2000	11.2000	11.2000	11.2000	+0.901%	2	181	-59.821%
2025-12-04	10.1700	11.1000	10.1700	11.1000	+30.129%	2	181	-59.459%
2025-12-03	8.5300	8.5300	8.5300	8.5300	-2.291%	1	181	-47.245%
2025-12-02	8.2000	8.7300	8.2000	8.7300	+6.204%	5	181	-48.454%
2025-12-01	8.2200	8.2200	8.2200	8.2200	-3.294%	1	180	-45.255%
2025-11-24	8.4000	8.5100	8.4000	8.5000	+13.032%	3	180	-47.059%
2025-11-21	7.5200	7.5200	7.5200	7.5200	-25.911%	1	181	-40.160%
2025-11-19	9.7000	10.1500	9.7000	10.1500	+5.729%	2	181	-55.665%
2025-11-18	9.5700	9.6000	9.5000	9.6000	+4.348%	52	181	-53.125%
2025-11-17	9.7100	9.9700	9.2000	9.2000	-14.099%	8	190	-51.087%
2025-11-14	10.1700	10.7100	10.1700	10.7100	+7.964%	2	191	-57.983%
2025-11-13	11.0800	11.0800	9.9200	9.9200	-18.689%	14	190	-54.637%
2025-11-12	13.5800	13.9100	12.2000	12.2000	-12.919%	12	200	-63.115%
2025-11-11	13.7500	14.0100	13.7500	14.0100	+1.228%	6	202	-67.880%
2025-11-10	14.0500	15.4800	13.8400	13.8400	+2.900%	12	199	-67.486%
2025-11-07	13.4500	13.4500	13.4500	13.4500	-27.297%	1	189	-66.543%
2025-11-03	17.5000	18.5000	17.5000	18.5000	+1.928%	6	189	-75.676%
2025-10-30	19.6000	19.6000	18.1500	18.1500	+1.681%	18	189	-75.207%
2025-10-28	17.7000	17.8500	17.7000	17.8500	-9.848%	2	205	-74.790%
2025-10-27	20.2000	20.2000	19.8000	19.8000	+15.116%	8	205	-77.273%
2025-10-24	17.0000	17.2000	17.0000	17.2000	+1.775%	14	205	-73.837%
2025-10-23	16.9000	16.9000	16.9000	16.9000	+40.833%	3	202	-73.373%
2025-10-22	14.9200	15.7500	12.0000	12.0000	-21.311%	15	200	-62.500%
2025-10-21	16.2000	17.0000	15.2500	15.2500	-20.779%	21	200	-70.492%
2025-10-20	19.2500	19.2500	19.2500	19.2500	-0.311%	1	204	-76.623%
2025-10-17	20.4500	20.8000	19.1500	19.3100	-10.602%	34	204	-76.696%
2025-10-16	21.5500	21.6000	21.5500	21.6000	-12.409%	2	211	-79.167%
2025-10-15	25.0000	25.0000	21.7000	24.6600	+21.179%	27	211	-81.752%
2025-10-14	21.4800	21.4800	20.0500	20.3500	-5.568%	16	208	-77.887%
2025-10-13	18.7500	21.6000	18.3000	21.5500	+29.429%	105	198	-79.118%
2025-10-10	16.6500	16.6500	16.6500	16.6500	+0.909%	5	155	-72.973%
2025-10-09	17.0400	17.0400	16.5000	16.5000	+0.610%	2	155	-72.727%
2025-10-08	18.2900	18.2900	16.4000	16.4000	0.000%	8	154	-72.561%
2025-10-07	17.4200	18.0100	16.4000	16.4000	-1.679%	113	152	-72.561%
2025-10-06	14.2000	17.4500	14.2000	16.6800	0.000%	83	69	-73.022%

.dark-mode .QDXvPm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QDXvPm{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C47QBTS Jan 21 2028 47.00 Call (QBTS280121C00047000)option OPRA

QBTS20280121C47
QBTS Jan 21 2028 47.00 Call (QBTS280121C00047000)
option OPRA