Dark

QBTS20280121C50
QBTS Jan 21 2028 50.00 Call (QBTS280121C00050000)
option OPRA

EOD

Oct 1, 2026

1.770.000%(0.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7400	1.7700	1.7200	1.7700	0.000%	7	1,083	0.000%
2026-09-30	1.7700	1.7700	1.7700	1.7700	-1.667%	30	1,082	0.000%
2026-09-29	1.8000	1.8000	1.8000	1.8000	-2.703%	2	1,082	-1.667%
2026-09-28	1.9000	1.9000	1.8500	1.8500	-15.909%	31	1,082	-4.324%
2026-09-25	2.2000	2.2000	2.2000	2.2000	+15.183%	1	1,051	-19.545%
2026-09-24	1.9100	1.9100	1.9100	1.9100	+0.526%	2	1,052	-7.330%
2026-09-23	2.1000	2.1000	1.9000	1.9000	-14.414%	154	1,052	-6.842%
2026-09-21	2.1500	2.2200	2.1200	2.2200	-10.484%	14	957	-20.270%
2026-09-17	2.1100	2.4800	2.1100	2.4800	+45.882%	9	952	-28.629%
2026-09-16	1.8700	1.8800	1.7000	1.7000	-15.000%	24	949	+4.118%
2026-09-14	2.1000	2.1000	2.0000	2.0000	0.000%	3	926	-11.500%
2026-09-11	2.0000	2.0000	2.0000	2.0000	-18.367%	1	925	-11.500%
2026-09-08	2.4000	2.6200	2.4000	2.4500	+18.357%	33	924	-27.755%
2026-09-04	2.1000	2.1200	2.0600	2.0700	-2.817%	8	925	-14.493%
2026-09-03	2.1900	2.3900	2.1300	2.1300	-5.333%	32	925	-16.901%
2026-09-02	2.2500	2.2500	2.2500	2.2500	+3.687%	2	919	-21.333%
2026-09-01	2.2400	2.2600	2.1700	2.1700	-10.331%	116	919	-18.433%
2026-08-31	2.5500	2.5500	2.4200	2.4200	+2.979%	4	869	-26.860%
2026-08-28	2.7500	2.7500	2.3500	2.3500	-16.667%	82	867	-24.681%
2026-08-27	2.8800	2.9000	2.8200	2.8200	+6.818%	22	878	-37.234%
2026-08-26	2.9500	2.9500	2.6400	2.6400	-15.655%	11	862	-32.955%
2026-08-24	3.8000	3.8000	3.1000	3.1300	-17.632%	16	859	-43.450%
2026-08-21	3.6500	3.8500	3.6500	3.8000	+18.012%	20	861	-53.421%
2026-08-20	3.2200	3.2200	3.2200	3.2200	-11.781%	25	852	-45.031%
2026-08-19	3.6500	3.6500	3.6500	3.6500	-5.195%	8	827	-51.507%
2026-08-18	3.8500	3.8500	3.8500	3.8500	-16.304%	3	834	-54.026%
2026-08-14	4.6000	4.6000	4.6000	4.6000	+0.877%	1	834	-61.522%
2026-08-13	4.6300	4.9000	4.5600	4.5600	+6.792%	15	834	-61.184%
2026-08-12	4.3000	4.3000	4.2700	4.2700	+1.667%	2	835	-58.548%
2026-08-11	4.2400	4.2400	4.2000	4.2000	-4.545%	9	837	-57.857%
2026-08-10	4.5000	4.5000	4.4000	4.4000	+2.326%	6	829	-59.773%
2026-08-06	4.2000	4.5900	4.2000	4.3000	-18.868%	20	828	-58.837%
2026-08-05	5.3000	5.3000	5.2000	5.3000	+6.000%	15	826	-66.604%
2026-08-04	5.0000	5.0000	5.0000	5.0000	+8.225%	1	827	-64.600%
2026-08-03	4.4200	4.6500	4.4200	4.6200	+21.579%	105	827	-61.688%
2026-07-30	3.6000	3.8000	3.6000	3.8000	+15.152%	9	806	-53.421%
2026-07-29	3.4500	3.7000	3.3000	3.3000	-12.929%	20	798	-46.364%
2026-07-28	4.3500	4.3500	3.7900	3.7900	-19.703%	16	799	-53.298%
2026-07-27	3.4500	4.7200	3.4500	4.7200	+45.231%	29	803	-62.500%
2026-07-24	3.3000	3.6100	3.2500	3.2500	-14.474%	30	774	-45.538%
2026-07-23	3.8000	3.8000	3.8000	3.8000	+1.333%	3	771	-53.421%
2026-07-22	3.7500	3.7500	3.7500	3.7500	-2.597%	1	774	-52.800%
2026-07-21	3.7600	3.8500	3.7600	3.8500	+9.065%	14	775	-54.026%
2026-07-20	3.7000	3.7000	3.4000	3.5300	-0.563%	35	763	-49.858%
2026-07-17	3.4000	3.5500	3.3100	3.5500	-1.389%	7	768	-50.141%
2026-07-16	3.9700	4.0500	3.6000	3.6000	-11.980%	17	763	-50.833%
2026-07-15	4.2500	4.2500	4.0900	4.0900	-9.111%	15	765	-56.724%
2026-07-14	4.4300	4.5000	4.4300	4.5000	+5.140%	4	761	-60.667%
2026-07-13	4.4000	4.4700	4.2000	4.2800	-16.893%	18	761	-58.645%
2026-07-10	5.0500	5.1500	4.9800	5.1500	-2.830%	9	755	-65.631%
2026-07-08	5.2300	5.3000	5.2300	5.3000	-6.195%	25	761	-66.604%
2026-07-07	5.6500	5.6500	5.6500	5.6500	-19.286%	1	764	-68.673%
2026-07-06	6.8000	7.0000	6.8000	7.0000	+11.111%	20	765	-74.714%
2026-07-02	6.5500	6.5500	6.3000	6.3000	-10.000%	13	751	-71.905%
2026-07-01	7.5000	7.5000	7.0000	7.0000	-4.110%	9	751	-74.714%
2026-06-29	6.9400	7.3000	6.9400	7.3000	+12.308%	3	744	-75.753%
2026-06-26	6.2100	6.5200	6.2100	6.5000	+0.464%	47	742	-72.769%
2026-06-25	6.6200	6.8000	6.4700	6.4700	-7.571%	7	710	-72.643%
2026-06-24	7.0000	7.0000	7.0000	7.0000	-12.500%	4	709	-74.714%
2026-06-23	8.4200	8.4200	8.0000	8.0000	+3.226%	3	707	-77.875%
2026-06-22	8.1000	8.1000	7.6700	7.7500	0.000%	12	706	-77.161%
2026-06-18	6.7000	7.7500	6.7000	7.7500	+9.929%	12	702	-77.161%
2026-06-17	7.0500	7.0500	7.0500	7.0500	-10.759%	4	702	-74.894%
2026-06-16	8.5000	8.5000	7.9000	7.9000	-17.277%	25	702	-77.595%
2026-06-15	9.5500	9.5500	8.5800	9.5500	+29.932%	16	695	-81.466%
2026-06-12	7.3500	7.3500	7.3500	7.3500	-5.769%	2	695	-75.918%
2026-06-11	8.2700	8.2700	7.7500	7.8000	-10.345%	9	695	-77.308%
2026-06-10	8.7000	8.7000	8.7000	8.7000	+11.825%	4	695	-79.655%
2026-06-09	7.3000	7.7800	7.3000	7.7800	-12.090%	3	699	-77.249%
2026-06-08	8.6500	8.8500	8.6500	8.8500	+13.462%	2	699	-80.000%
2026-06-05	8.1000	8.4500	7.8000	7.8000	-19.836%	57	700	-77.308%
2026-06-04	9.7300	9.7300	9.7300	9.7300	-10.734%	1	711	-81.809%
2026-06-03	11.0400	11.0400	10.2400	10.9000	-6.838%	9	712	-83.761%
2026-06-02	12.7000	12.7000	11.7000	11.7000	-3.306%	5	718	-84.872%
2026-06-01	10.8500	12.5000	10.8000	12.1000	+14.367%	114	713	-85.372%
2026-05-29	10.5800	10.5800	10.5800	10.5800	-2.936%	1	781	-83.270%
2026-05-28	8.5500	11.8500	8.5500	10.9000	+13.542%	72	780	-83.761%
2026-05-27	9.1600	9.8000	9.1600	9.6000	-1.031%	10	718	-81.563%
2026-05-26	10.3000	11.2000	9.1600	9.7000	-7.619%	32	723	-81.753%
2026-05-22	9.0000	12.5000	9.0000	10.5000	+26.506%	211	719	-83.143%
2026-05-21	6.4000	8.3000	6.4000	8.3000	+69.388%	27	672	-78.675%
2026-05-20	4.9000	4.9000	4.9000	4.9000	+12.644%	12	672	-63.878%
2026-05-19	4.4700	4.4700	4.3500	4.3500	-13.000%	8	439	-59.310%
2026-05-18	5.2000	5.2000	4.5900	5.0000	-15.254%	299	439	-64.600%
2026-05-14	5.9000	5.9000	5.9000	5.9000	-0.840%	1	439	-70.000%
2026-05-13	6.7800	6.7800	5.9500	5.9500	+4.386%	10	437	-70.252%
2026-05-12	7.0000	7.0000	5.6000	5.7000	-21.811%	7	437	-68.947%
2026-05-11	7.5500	7.5500	7.2900	7.2900	+17.581%	16	437	-75.720%
2026-05-08	6.2000	6.2000	6.2000	6.2000	-0.800%	2	423	-71.452%
2026-05-07	6.3500	6.3500	6.0800	6.2500	-8.088%	9	421	-71.680%
2026-05-06	6.2500	6.8800	6.1700	6.8000	+20.782%	70	419	-73.971%
2026-05-05	5.4500	5.6300	5.4500	5.6300	-6.167%	23	423	-68.561%
2026-05-04	5.4500	6.0000	5.4500	6.0000	+26.316%	12	423	-70.500%
2026-04-30	4.7500	4.7500	4.7500	4.7500	+23.057%	4	413	-62.737%
2026-04-29	3.8600	3.8600	3.8600	3.8600	-19.247%	1	417	-54.145%
2026-04-23	4.9500	4.9500	4.7800	4.7800	-10.654%	28	418	-62.971%
2026-04-22	5.3500	5.3500	5.3500	5.3500	+0.943%	2	440	-66.916%
2026-04-21	5.6500	6.0000	5.3000	5.3000	-10.624%	4	438	-66.604%
2026-04-20	5.0600	5.9300	5.0600	5.9300	+4.035%	3	438	-70.152%
2026-04-16	5.8500	5.8500	5.4500	5.7000	+17.526%	57	437	-68.947%
2026-04-15	3.8000	5.1000	3.5000	4.8500	+55.949%	119	402	-63.505%
2026-04-14	2.5000	3.8500	2.5000	3.1100	+27.984%	30	374	-43.087%
2026-04-13	2.3500	2.4800	2.3500	2.4300	+5.652%	30	360	-27.160%
2026-04-10	2.3200	2.3200	2.3000	2.3000	-5.738%	3	364	-23.043%
2026-04-08	2.4400	2.4400	2.4400	2.4400	+8.444%	14	364	-27.459%
2026-04-02	2.2500	2.2500	2.2500	2.2500	-11.765%	2	378	-21.333%
2026-04-01	2.5500	2.5500	2.5500	2.5500	+6.250%	1	378	-30.588%
2026-03-31	2.4000	2.4000	2.4000	2.4000	+17.073%	1	378	-26.250%
2026-03-30	2.1300	2.2000	2.0500	2.0500	-13.502%	4	378	-13.659%
2026-03-27	2.6000	2.6000	2.3700	2.3700	-11.236%	34	378	-25.316%
2026-03-26	2.6700	2.6700	2.6700	2.6700	-19.091%	1	348	-33.708%
2026-03-24	3.6500	3.6500	3.1500	3.3000	+1.538%	12	348	-46.364%
2026-03-23	3.2500	3.2500	3.2500	3.2500	+1.562%	1	348	-45.538%
2026-03-20	3.2000	3.2000	3.2000	3.2000	-11.111%	8	348	-44.688%
2026-03-19	3.3800	3.6000	3.3700	3.6000	-5.263%	3	348	-50.833%
2026-03-16	3.9500	4.0500	3.8000	3.8000	-11.833%	9	346	-53.421%
2026-03-12	4.3700	4.3700	4.3100	4.3100	-2.489%	4	342	-58.933%
2026-03-09	4.4200	4.4200	4.4200	4.4200	-5.957%	2	342	-59.955%
2026-03-06	4.7000	4.7000	4.7000	4.7000	+8.796%	1	342	-62.340%
2026-03-05	4.4700	4.4700	4.2100	4.3200	-13.600%	6	343	-59.028%
2026-03-04	5.0000	5.0000	5.0000	5.0000	+11.111%	2	344	-64.600%
2026-03-03	4.5000	4.5000	4.5000	4.5000	-20.914%	5	344	-60.667%
2026-03-02	5.6900	5.6900	5.6900	5.6900	+25.055%	1	344	-68.893%
2026-02-27	5.2000	5.2000	4.5500	4.5500	-18.750%	4	344	-61.099%
2026-02-26	5.6000	5.6000	5.6000	5.6000	+16.910%	2	342	-68.393%
2026-02-23	4.8500	4.8500	4.7900	4.7900	+1.915%	2	340	-63.048%
2026-02-20	5.0000	5.0000	4.6000	4.7000	-11.321%	10	339	-62.340%
2026-02-19	5.3000	5.3000	5.3000	5.3000	+47.222%	1	346	-66.604%
2026-02-17	3.6000	3.6000	3.6000	3.6000	-38.983%	1	345	-50.833%
2026-02-13	5.7500	5.9000	5.6000	5.9000	-1.667%	7	340	-70.000%
2026-02-11	6.1900	6.1900	5.7000	6.0000	-7.975%	11	340	-70.500%
2026-02-10	6.3500	6.5200	6.0500	6.5200	+5.161%	11	339	-72.853%
2026-02-09	6.2000	6.2000	6.2000	6.2000	-4.615%	1	338	-71.452%
2026-02-06	6.2000	6.5000	5.7600	6.5000	+26.953%	65	337	-72.769%
2026-02-05	5.2000	5.8000	5.0500	5.1200	-18.080%	13	333	-65.430%
2026-02-04	6.2500	6.2500	6.2500	6.2500	-4.288%	1	333	-71.680%
2026-02-03	6.3900	6.7500	5.7000	6.5300	+4.480%	39	333	-72.894%
2026-02-02	6.1000	6.8000	6.0800	6.2500	-6.716%	8	313	-71.680%
2026-01-30	7.5000	7.5000	5.9200	6.7000	-14.541%	24	313	-73.582%
2026-01-29	7.8400	7.8400	7.8400	7.8400	-10.092%	1	306	-77.423%
2026-01-28	8.5000	8.7200	8.5000	8.7200	+2.588%	51	306	-79.702%
2026-01-27	8.5000	8.5500	8.5000	8.5000	+3.659%	66	256	-79.176%
2026-01-26	9.0000	9.0000	8.2000	8.2000	-10.383%	14	256	-78.415%
2026-01-23	9.6500	9.6500	9.1500	9.1500	-4.687%	5	249	-80.656%
2026-01-22	9.9000	9.9000	9.6000	9.6000	-1.941%	11	248	-81.563%
2026-01-21	10.1700	10.1700	9.4000	9.7900	-6.762%	12	247	-81.920%
2026-01-20	10.9200	10.9200	10.5000	10.5000	-15.798%	4	238	-83.143%
2026-01-15	12.4700	12.4700	12.4700	12.4700	+3.058%	2	235	-85.806%
2026-01-14	12.1000	12.1000	12.1000	12.1000	+1.171%	1	233	-85.372%
2026-01-13	11.7400	11.9600	11.7400	11.9600	+0.928%	20	233	-85.201%
2026-01-09	14.0000	14.0000	11.8500	11.8500	+1.717%	11	233	-85.063%
2026-01-08	11.7000	11.7000	11.6500	11.6500	-14.401%	11	232	-84.807%
2026-01-07	13.6000	13.6100	13.6000	13.6100	+5.504%	6	232	-86.995%
2026-01-05	12.4000	12.9000	12.4000	12.9000	+21.698%	6	234	-86.279%
2026-01-02	10.5500	10.6000	10.5500	10.6000	+6.000%	21	234	-83.302%
2025-12-31	10.5000	10.5000	10.0000	10.0000	-5.393%	42	258	-82.300%
2025-12-30	10.5700	10.5700	10.5700	10.5700	+2.126%	5	258	-83.254%
2025-12-29	9.5000	10.3500	9.5000	10.3500	+9.293%	22	258	-82.899%
2025-12-26	9.4500	9.4700	9.4500	9.4700	-12.315%	5	256	-81.309%
2025-12-24	11.1000	11.1000	10.8000	10.8000	-11.111%	3	257	-83.611%
2025-12-23	13.0400	13.0400	12.1500	12.1500	-11.957%	3	257	-85.432%
2025-12-22	11.4200	14.0000	11.4200	13.8000	+30.189%	36	254	-87.174%
2025-12-19	10.1500	10.6000	10.1500	10.6000	+15.721%	4	233	-83.302%
2025-12-18	9.4500	9.5400	9.1600	9.1600	-3.680%	14	231	-80.677%
2025-12-17	10.3400	11.0000	9.5100	9.5100	+2.811%	6	237	-81.388%
2025-12-16	9.3400	9.3500	9.2500	9.2500	+2.664%	3	235	-80.865%
2025-12-15	9.0000	9.9200	9.0000	9.0100	-14.920%	11	234	-80.355%
2025-12-12	11.3300	11.3300	10.5900	10.5900	-10.934%	3	233	-83.286%
2025-12-11	10.5500	11.8900	10.5000	11.8900	+4.482%	11	233	-85.114%
2025-12-09	11.4200	11.4300	11.2500	11.3800	+0.264%	4	231	-84.446%
2025-12-08	11.7200	11.7200	10.6500	11.3500	+3.653%	30	231	-84.405%
2025-12-05	11.0000	11.0000	10.2500	10.9500	-8.750%	13	220	-83.836%
2025-12-04	10.0000	12.0000	10.0000	12.0000	+33.333%	2	208	-85.250%
2025-12-03	8.4900	9.0000	8.4900	9.0000	+7.143%	3	210	-80.333%
2025-12-02	7.7600	8.4000	7.7600	8.4000	+7.006%	14	209	-78.929%
2025-12-01	8.1900	8.1900	7.8500	7.8500	-4.268%	4	198	-77.452%
2025-11-26	8.2000	8.2000	8.2000	8.2000	-3.529%	3	196	-78.415%
2025-11-25	8.0000	8.5000	8.0000	8.5000	+2.533%	4	196	-79.176%
2025-11-24	7.7500	8.2900	7.7500	8.2900	+10.533%	13	195	-78.649%
2025-11-21	6.8800	7.6600	6.7500	7.5000	-10.180%	37	187	-76.400%
2025-11-20	9.5500	9.5500	8.1500	8.3500	-15.486%	6	176	-78.802%
2025-11-19	9.0000	9.8800	9.0000	9.8800	+6.237%	2	172	-82.085%
2025-11-18	8.9600	9.5000	8.6500	9.3000	+6.286%	10	173	-80.968%
2025-11-17	9.5000	9.6500	8.7500	8.7500	-10.987%	29	174	-79.771%
2025-11-14	10.5000	10.6000	9.8300	9.8300	+4.021%	10	174	-81.994%
2025-11-13	11.0000	11.0000	9.4500	9.4500	-22.286%	33	169	-81.270%
2025-11-12	13.4700	13.4700	12.1600	12.1600	-12.956%	4	171	-85.444%
2025-11-11	13.4800	13.9700	13.0500	13.9700	+0.504%	28	169	-87.330%
2025-11-10	14.5000	15.5000	13.6500	13.9000	+4.120%	11	153	-87.266%
2025-11-07	13.4500	13.4500	13.3500	13.3500	-2.198%	3	155	-86.742%
2025-11-06	14.9200	14.9200	13.6500	13.6500	-9.000%	9	156	-87.033%
2025-11-05	15.5000	15.5000	15.0000	15.0000	+2.041%	2	150	-88.200%
2025-11-04	16.0000	17.0000	14.7000	14.7000	-16.761%	8	149	-87.959%
2025-11-03	18.8500	18.8500	16.6700	17.6600	-13.048%	47	147	-89.977%
2025-10-31	19.5500	20.3100	19.5200	20.3100	+7.803%	6	147	-91.285%
2025-10-30	19.0000	19.0000	18.5500	18.8400	+4.667%	14	147	-90.605%
2025-10-29	17.8500	18.7600	17.5700	18.0000	-8.861%	18	143	-90.167%
2025-10-27	18.7500	19.7500	18.7500	19.7500	+16.176%	49	151	-91.038%
2025-10-24	17.6800	17.6800	17.0000	17.0000	+4.938%	2	151	-89.588%
2025-10-23	16.4700	16.5700	14.5000	16.2000	+31.600%	119	149	-89.074%
2025-10-22	13.3000	13.3000	11.8600	12.3100	-22.383%	5	192	-85.621%
2025-10-21	15.8500	16.0000	15.8500	15.8600	-3.820%	16	191	-88.840%
2025-10-20	20.2200	21.0000	16.4900	16.4900	-18.728%	70	190	-89.266%
2025-10-17	19.0000	20.2900	19.0000	20.2900	-2.919%	6	160	-91.276%
2025-10-16	23.2000	23.2000	20.9000	20.9000	-6.488%	64	155	-91.531%
2025-10-15	24.0000	25.3000	21.0000	22.3500	-2.826%	36	148	-92.081%
2025-10-14	19.8000	23.9400	19.5500	23.0000	+10.577%	31	150	-92.304%
2025-10-13	15.0000	21.5100	15.0000	20.8000	+38.667%	81	146	-91.490%
2025-10-10	16.7300	16.7300	13.7000	15.0000	-8.537%	18	155	-88.200%
2025-10-09	16.1200	17.0000	16.1200	16.4000	+12.329%	29	0	-89.207%
2025-10-08	16.9500	18.0500	14.6000	14.6000	-9.709%	142	0	-87.877%
2025-10-07	16.6100	17.7900	15.1900	16.1700	0.000%	72	0	-89.054%

.dark-mode .vM4jtj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vM4jtj{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C50QBTS Jan 21 2028 50.00 Call (QBTS280121C00050000)option OPRA

QBTS20280121C50
QBTS Jan 21 2028 50.00 Call (QBTS280121C00050000)
option OPRA