Dark

QBTS20280121C5
QBTS Jan 21 2028 5.00 Call (QBTS280121C00005000)
option OPRA

EOD

Aug 4, 2026

17.65+11.006%(+1.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	17.6500	17.6500	17.6500	17.6500	+11.006%	3	509	0.000%
2026-08-03	14.8500	15.9000	14.8500	15.9000	+10.724%	6	509	+11.006%
2026-07-31	14.4000	14.4000	14.3600	14.3600	+6.766%	5	506	+22.911%
2026-07-30	13.4300	13.4500	13.4300	13.4500	+6.746%	25	505	+31.227%
2026-07-29	12.6000	12.6000	12.6000	12.6000	-8.364%	1	493	+40.079%
2026-07-28	14.0000	14.0000	13.7000	13.7500	-8.333%	3	493	+28.364%
2026-07-27	15.0000	15.0000	15.0000	15.0000	+7.914%	1	493	+17.667%
2026-07-21	13.9000	13.9000	13.9000	13.9000	+4.511%	1	493	+26.978%
2026-07-16	14.1500	14.1500	13.3000	13.3000	-8.086%	15	493	+32.707%
2026-07-15	14.4700	14.4700	14.4700	14.4700	-3.211%	1	491	+21.977%
2026-07-14	14.9500	14.9500	14.9500	14.9500	-1.645%	3	490	+18.060%
2026-07-13	15.5000	15.5000	15.2000	15.2000	-23.038%	4	493	+16.118%
2026-06-30	19.7500	19.7500	19.7500	19.7500	-0.253%	2	493	-10.633%
2026-06-29	19.8000	19.8000	19.8000	19.8000	+8.791%	1	493	-10.859%
2026-06-25	19.0000	19.0000	18.2000	18.2000	-12.077%	23	492	-3.022%
2026-06-23	22.4000	22.5000	20.4500	20.7000	+3.448%	54	472	-14.734%
2026-06-17	20.0100	20.0100	20.0100	20.0100	+0.301%	2	434	-11.794%
2026-06-12	19.9500	19.9500	19.9500	19.9500	+1.115%	1	434	-11.529%
2026-06-09	20.5000	20.5000	19.7300	19.7300	-5.868%	3	434	-10.542%
2026-06-05	22.5000	22.5000	20.9600	20.9600	-13.460%	2	434	-15.792%
2026-06-03	24.2200	24.2200	24.2200	24.2200	-8.431%	1	433	-27.126%
2026-06-01	26.4200	26.5000	26.4200	26.4500	+3.320%	31	433	-33.270%
2026-05-28	25.6600	25.8500	25.4900	25.6000	+13.324%	48	407	-31.055%
2026-05-27	23.5000	23.5000	22.5900	22.5900	-5.875%	2	433	-21.868%
2026-05-26	25.5700	25.5700	22.5800	24.0000	-4.950%	30	432	-26.458%
2026-05-22	24.4600	27.5000	24.0000	25.2500	+23.171%	116	406	-30.099%
2026-05-21	19.5000	20.5000	19.5000	20.5000	+39.456%	121	463	-13.902%
2026-05-19	14.7000	14.7000	14.7000	14.7000	-11.178%	1	463	+20.068%
2026-05-15	16.5500	16.5500	16.5500	16.5500	-8.564%	1	472	+6.647%
2026-05-14	18.2000	18.2000	18.1000	18.1000	+0.221%	2	472	-2.486%
2026-05-12	18.5000	18.5000	18.0600	18.0600	-5.593%	12	465	-2.270%
2026-05-06	19.1300	19.1300	19.1300	19.1300	+17.941%	1	465	-7.737%
2026-04-30	15.7000	16.2200	15.7000	16.2200	+15.857%	13	464	+8.816%
2026-04-29	14.0000	14.0000	14.0000	14.0000	-4.110%	1	474	+26.071%
2026-04-28	14.6000	14.6000	14.6000	14.6000	-6.109%	1	473	+20.890%
2026-04-24	15.5500	15.5500	15.5500	15.5500	+0.974%	1	473	+13.505%
2026-04-23	16.0000	16.1000	15.4000	15.4000	-12.000%	15	473	+14.610%
2026-04-22	17.5000	17.5000	17.5000	17.5000	-0.512%	1	459	+0.857%
2026-04-17	17.5900	17.5900	17.5900	17.5900	-1.401%	1	458	+0.341%
2026-04-16	18.0000	18.0000	17.8400	17.8400	+8.582%	6	459	-1.065%
2026-04-15	15.6000	16.7000	15.6000	16.4300	+47.354%	6	464	+7.425%
2026-04-10	11.1500	11.1500	11.1500	11.1500	+4.695%	21	467	+58.296%
2026-04-08	10.6500	10.6500	10.6500	10.6500	+7.251%	1	447	+65.728%
2026-04-07	9.9300	9.9300	9.9300	9.9300	-1.683%	1	447	+77.744%
2026-04-02	10.1000	10.1000	10.1000	10.1000	+0.498%	1	446	+74.752%
2026-04-01	10.0500	10.0500	10.0500	10.0500	-3.458%	1	446	+75.622%
2026-03-27	10.4200	10.4200	10.4100	10.4100	-5.364%	12	447	+69.549%
2026-03-26	11.3000	11.3000	11.0000	11.0000	-1.345%	9	447	+60.455%
2026-03-24	12.2800	12.2800	11.1500	11.1500	-6.695%	12	438	+58.296%
2026-03-23	11.9500	11.9500	11.9500	11.9500	-6.641%	5	430	+47.699%
2026-03-19	12.8000	12.8000	12.8000	12.8000	-0.775%	1	425	+37.891%
2026-03-18	12.9000	12.9000	12.9000	12.9000	-12.661%	2	424	+36.822%
2026-03-17	14.7700	14.7700	14.7700	14.7700	+8.047%	5	422	+19.499%
2026-03-16	13.6700	13.6700	13.6700	13.6700	-10.770%	1	418	+29.115%
2026-03-10	15.3200	15.3200	15.3200	15.3200	+2.133%	3	417	+15.209%
2026-03-09	14.1500	15.0000	14.1500	15.0000	+0.671%	7	417	+17.667%
2026-03-04	14.9000	14.9000	14.9000	14.9000	+3.833%	2	411	+18.456%
2026-02-27	14.3500	14.3500	14.3500	14.3500	-13.866%	2	413	+22.997%
2026-02-26	17.0000	17.0000	16.6300	16.6600	+14.738%	7	411	+5.942%
2026-02-20	15.2700	15.2700	14.5200	14.5200	-3.200%	3	411	+21.556%
2026-02-17	14.7500	15.0000	14.7500	15.0000	-11.504%	2	410	+17.667%
2026-02-10	17.6000	17.6000	16.9500	16.9500	-3.087%	6	410	+4.130%
2026-02-09	17.4900	17.4900	17.4900	17.4900	+2.882%	1	405	+0.915%
2026-02-06	15.4500	17.0000	15.4500	17.0000	+21.429%	2	405	+3.824%
2026-02-05	15.0000	15.0000	14.0000	14.0000	-18.272%	3	403	+26.071%
2026-02-02	17.1300	17.1300	17.1300	17.1300	-1.665%	1	401	+3.036%
2026-01-30	17.4200	17.4200	17.4200	17.4200	-17.048%	10	401	+1.320%
2026-01-27	21.0000	21.0000	21.0000	21.0000	+0.816%	1	391	-15.952%
2026-01-26	20.8300	20.8300	20.8300	20.8300	-9.435%	1	390	-15.266%
2026-01-22	23.0000	23.0000	23.0000	23.0000	+4.072%	1	389	-23.261%
2026-01-21	22.1000	22.1000	22.1000	22.1000	-6.077%	1	389	-20.136%
2026-01-20	23.5300	23.5300	23.5300	23.5300	-9.500%	2	388	-24.989%
2026-01-15	26.0000	26.0000	26.0000	26.0000	+14.740%	1	390	-32.115%
2026-01-02	22.6300	22.6600	22.6300	22.6600	-3.204%	6	390	-22.109%
2025-12-31	22.9800	23.4100	22.9800	23.4100	+9.138%	6	388	-24.605%
2025-12-29	21.4600	21.6000	21.4500	21.4500	-3.898%	3	388	-17.716%
2025-12-26	22.3200	22.3200	22.3200	22.3200	-14.907%	1	388	-20.923%
2025-12-23	26.8500	26.8500	26.2300	26.2300	+18.688%	2	387	-32.711%
2025-12-19	22.1000	22.1000	22.1000	22.1000	+5.894%	8	387	-20.136%
2025-12-18	20.9200	20.9200	20.8700	20.8700	+5.033%	2	379	-15.429%
2025-12-03	19.1500	19.9000	19.1500	19.8700	+3.221%	5	378	-11.173%
2025-12-02	17.9500	19.2500	17.9500	19.2500	+22.611%	6	379	-8.312%
2025-11-21	15.7500	15.7500	15.7000	15.7000	-7.647%	2	379	+12.420%
2025-11-20	17.0000	17.0000	17.0000	17.0000	-6.077%	1	380	+3.824%
2025-11-18	18.0000	18.1000	18.0000	18.1000	-4.737%	2	379	-2.486%
2025-11-17	19.0500	19.0500	19.0000	19.0000	-6.450%	2	380	-7.105%
2025-11-14	20.3100	20.3100	20.3100	20.3100	+0.694%	5	381	-13.097%
2025-11-13	21.6000	21.6000	20.1700	20.1700	-20.434%	3	381	-12.494%
2025-11-11	25.5000	25.8000	25.1500	25.3500	+2.923%	183	379	-30.375%
2025-11-07	24.7600	24.7600	24.6300	24.6300	-5.269%	93	286	-28.339%
2025-11-06	26.0000	26.0000	26.0000	26.0000	-7.965%	1	237	-32.115%
2025-11-03	28.4500	28.4500	28.2500	28.2500	-14.756%	2	236	-37.522%
2025-10-31	33.0000	33.1400	33.0000	33.1400	+11.208%	2	236	-46.741%
2025-10-29	29.8000	29.8000	29.8000	29.8000	+0.168%	3	235	-40.772%
2025-10-28	31.7500	31.7500	29.7500	29.7500	-3.063%	4	238	-40.672%
2025-10-24	30.0000	30.6900	30.0000	30.6900	+7.684%	11	235	-42.489%
2025-10-23	29.3500	29.3500	28.5000	28.5000	-15.656%	20	244	-38.070%
2025-10-17	33.7400	33.7900	33.7400	33.7900	-6.399%	2	234	-47.766%
2025-10-16	36.1000	36.1000	36.1000	36.1000	-10.666%	2	235	-51.108%
2025-10-15	42.6100	42.6600	40.2500	40.4100	+4.419%	7	236	-56.323%
2025-10-14	34.7000	38.7000	34.7000	38.7000	+6.524%	16	230	-54.393%
2025-10-13	36.2000	36.3300	36.2000	36.3300	+22.036%	2	232	-51.418%
2025-10-09	29.9900	29.9900	29.7700	29.7700	+1.847%	2	230	-40.712%
2025-10-08	31.5000	31.5000	29.2300	29.2300	-5.374%	4	229	-39.617%
2025-10-07	30.8900	30.8900	30.8900	30.8900	+8.310%	2	227	-42.862%
2025-10-06	27.6700	28.5200	27.6700	28.5200	-1.383%	4	225	-38.114%
2025-10-03	28.2900	28.9200	28.2000	28.9200	+38.972%	4	222	-38.970%
2025-10-01	20.8100	20.8100	20.8100	20.8100	-7.880%	1	220	-15.185%
2025-09-29	22.5900	22.5900	22.5900	22.5900	-0.572%	2	219	-21.868%
2025-09-26	22.7400	22.7400	22.7200	22.7200	+2.573%	6	218	-22.315%
2025-09-24	22.1500	22.1500	22.1500	22.1500	-2.637%	1	212	-20.316%
2025-09-23	22.7500	22.7500	22.7500	22.7500	+9.217%	1	211	-22.418%
2025-09-22	21.6000	21.6400	20.8300	20.8300	-0.239%	337	210	-15.266%
2025-09-19	20.7800	20.8800	20.7800	20.8800	+5.990%	2	344	-15.469%
2025-09-18	20.9000	20.9000	19.7000	19.7000	+36.806%	338	342	-10.406%
2025-09-16	14.4000	14.4000	14.4000	14.4000	-5.574%	1	4	+22.569%
2025-09-15	14.4000	15.2500	14.4000	15.2500	0.000%	3	3	+15.738%

.dark-mode .ClDb7P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ClDb7P{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C5QBTS Jan 21 2028 5.00 Call (QBTS280121C00005000)option OPRA

QBTS20280121C5
QBTS Jan 21 2028 5.00 Call (QBTS280121C00005000)
option OPRA