Dark

QBTS20280121C55
QBTS Jan 21 2028 55.00 Call (QBTS280121C00055000)
option OPRA

EOD

Aug 3, 2026

3.72+6.286%(+0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.2500	3.7200	3.2500	3.7200	+6.286%	2	610	0.000%
2026-07-30	3.6000	3.6000	3.5000	3.5000	+7.692%	2	610	+6.286%
2026-07-29	3.2500	3.2500	3.2500	3.2500	-22.619%	1	611	+14.462%
2026-07-27	4.2000	4.2000	4.2000	4.2000	+26.506%	1	612	-11.429%
2026-07-21	3.3800	3.3800	3.3200	3.3200	+0.606%	62	612	+12.048%
2026-07-17	3.3000	3.3000	3.3000	3.3000	-0.302%	1	566	+12.727%
2026-07-16	3.5500	3.5500	3.2500	3.3100	-10.541%	14	565	+12.387%
2026-07-15	3.8200	3.8200	3.7000	3.7000	-8.642%	12	566	+0.541%
2026-07-14	4.0500	4.0500	4.0500	4.0500	+1.250%	30	562	-8.148%
2026-07-13	4.0100	4.0100	4.0000	4.0000	-24.528%	4	532	-7.000%
2026-07-09	5.3000	5.3000	5.3000	5.3000	-22.173%	1	531	-29.811%
2026-07-01	6.8100	6.8100	6.8100	6.8100	+18.435%	2	531	-45.374%
2026-06-26	5.7500	5.7500	5.7500	5.7500	-21.769%	1	530	-35.304%
2026-06-18	6.9800	7.3500	6.9800	7.3500	-0.541%	3	530	-49.388%
2026-06-16	8.2700	8.2700	7.2000	7.3900	-11.919%	12	530	-49.662%
2026-06-15	8.3000	8.3900	8.3000	8.3900	+23.382%	2	546	-55.662%
2026-06-12	6.8000	6.8000	6.8000	6.8000	-10.526%	35	546	-45.294%
2026-06-11	7.6000	7.6000	7.6000	7.6000	+3.967%	1	546	-51.053%
2026-06-09	7.3400	7.3400	7.3100	7.3100	-7.818%	10	546	-49.111%
2026-06-05	7.9600	7.9600	7.9300	7.9300	-24.115%	2	544	-53.090%
2026-06-03	10.4500	10.4500	10.4500	10.4500	-5.258%	20	544	-64.402%
2026-06-02	11.0300	11.0300	11.0300	11.0300	+2.414%	1	544	-66.274%
2026-06-01	11.8100	11.8100	10.7700	10.7700	-2.091%	11	544	-65.460%
2026-05-29	11.0000	11.0000	11.0000	11.0000	+4.962%	1	544	-66.182%
2026-05-28	10.4800	10.4800	10.4800	10.4800	+13.913%	1	543	-64.504%
2026-05-27	8.9000	9.2000	8.9000	9.2000	+4.545%	14	544	-59.565%
2026-05-26	8.8000	8.8000	8.8000	8.8000	-11.558%	1	552	-57.727%
2026-05-22	10.0000	11.2800	9.9500	9.9500	+35.744%	27	551	-62.613%
2026-05-21	6.8000	7.8500	6.8000	7.3300	+62.889%	4	531	-49.250%
2026-05-19	4.5000	4.5000	4.5000	4.5000	+0.446%	5	531	-17.333%
2026-05-18	4.4800	4.4800	4.4800	4.4800	-10.400%	5	524	-16.964%
2026-05-14	5.0000	5.0000	5.0000	5.0000	-10.394%	2	524	-25.600%
2026-05-13	6.2800	6.2800	5.5700	5.5800	-7.616%	78	517	-33.333%
2026-05-12	6.2300	6.2400	6.0400	6.0400	-10.119%	145	517	-38.411%
2026-05-11	6.7200	6.7200	6.7200	6.7200	+22.182%	1	517	-44.643%
2026-05-08	5.5000	5.5000	5.3400	5.5000	-9.390%	69	512	-32.364%
2026-05-07	6.0700	6.0700	6.0700	6.0700	-5.599%	10	445	-38.715%
2026-05-06	6.4300	6.4300	6.4300	6.4300	+32.577%	20	435	-42.146%
2026-05-04	4.8500	4.8500	4.8500	4.8500	-2.020%	2	435	-23.299%
2026-05-01	4.9500	4.9500	4.9500	4.9500	+36.740%	1	436	-24.848%
2026-04-29	3.6200	3.6200	3.6200	3.6200	-5.974%	1	436	+2.762%
2026-04-27	3.9400	3.9400	3.8500	3.8500	-11.290%	206	435	-3.377%
2026-04-24	4.3400	4.3400	4.3400	4.3400	-18.879%	1	343	-14.286%
2026-04-22	5.6300	5.6300	5.3500	5.3500	+8.081%	21	342	-30.467%
2026-04-20	4.9500	4.9500	4.9500	4.9500	-7.649%	1	341	-24.848%
2026-04-17	5.2100	5.3600	5.2100	5.3600	+2.095%	2	341	-30.597%
2026-04-16	5.0000	5.3000	5.0000	5.2500	+3.755%	33	341	-29.143%
2026-04-15	3.5000	5.0600	3.5000	5.0600	+71.525%	40	371	-26.482%
2026-04-14	2.4600	3.6000	2.4600	2.9500	+47.500%	5	407	+26.102%
2026-04-13	2.0000	2.0000	2.0000	2.0000	+1.010%	1	408	+86.000%
2026-04-10	1.9800	1.9800	1.9800	1.9800	-5.714%	1	408	+87.879%
2026-04-09	2.0100	2.1000	1.9900	2.1000	+2.439%	61	409	+77.143%
2026-04-07	2.0500	2.0500	2.0500	2.0500	+5.128%	2	383	+81.463%
2026-04-02	1.9500	1.9500	1.9500	1.9500	-8.451%	5	388	+90.769%
2026-03-31	2.1300	2.1300	2.1300	2.1300	+8.673%	4	388	+74.648%
2026-03-30	1.9600	1.9600	1.9600	1.9600	-8.837%	1	388	+89.796%
2026-03-27	2.2500	2.3200	2.1500	2.1500	-14.000%	5	388	+73.023%
2026-03-26	2.5000	2.5000	2.5000	2.5000	-9.420%	2	390	+48.800%
2026-03-23	2.7600	2.7600	2.7600	2.7600	-5.155%	1	388	+34.783%
2026-03-19	3.0600	3.0600	2.9100	2.9100	-10.462%	7	387	+27.835%
2026-03-18	3.2500	3.2500	3.2500	3.2500	-8.451%	1	387	+14.462%
2026-03-17	3.5500	3.5500	3.5500	3.5500	-9.439%	3	386	+4.789%
2026-03-16	3.9200	3.9200	3.9200	3.9200	+3.158%	4	386	-5.102%
2026-03-13	3.8000	3.8000	3.8000	3.8000	-10.588%	2	390	-2.105%
2026-03-11	4.3500	4.3500	4.2500	4.2500	-3.409%	97	390	-12.471%
2026-03-10	4.4000	4.4000	4.4000	4.4000	-1.345%	45	439	-15.455%
2026-03-06	4.4500	4.4600	4.4000	4.4600	+10.123%	87	395	-16.592%
2026-03-05	4.0500	4.0500	4.0500	4.0500	-10.596%	1	316	-8.148%
2026-03-03	4.5300	4.5300	4.5300	4.5300	+6.840%	3	316	-17.881%
2026-02-27	4.2400	4.2400	4.2400	4.2400	-22.909%	1	316	-12.264%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+27.907%	1	316	-32.364%
2026-02-24	4.3000	4.3000	4.3000	4.3000	0.000%	10	315	-13.488%
2026-02-20	4.6100	4.6100	4.3000	4.3000	-14.000%	4	305	-13.488%
2026-02-18	4.7500	5.0000	4.7500	5.0000	-6.890%	41	307	-25.600%
2026-02-13	4.9300	5.3700	4.9300	5.3700	+9.592%	6	267	-30.726%
2026-02-12	4.9500	4.9500	4.7000	4.9000	-1.010%	42	267	-24.082%
2026-02-11	5.1000	5.4000	4.9500	4.9500	-18.182%	21	264	-24.848%
2026-02-10	5.8100	6.0500	5.8100	6.0500	-3.509%	22	248	-38.512%
2026-02-06	5.9700	6.2700	5.9700	6.2700	+12.973%	4	249	-40.670%
2026-02-05	5.5500	5.5500	5.5500	5.5500	+2.210%	1	253	-32.973%
2026-02-04	5.4300	5.4300	5.4300	5.4300	-11.129%	2	254	-31.492%
2026-02-03	6.4300	6.4300	6.1100	6.1100	-14.426%	21	256	-39.116%
2026-01-29	7.1400	7.1400	7.1400	7.1400	-12.607%	1	252	-47.899%
2026-01-28	8.0200	8.1700	8.0200	8.1700	+2.767%	59	251	-54.468%
2026-01-27	7.9500	7.9500	7.9500	7.9500	+1.274%	20	211	-53.208%
2026-01-26	7.8500	7.8500	7.8500	7.8500	-11.798%	2	216	-52.611%
2026-01-23	9.0000	9.0000	8.9000	8.9000	-6.118%	3	215	-58.202%
2026-01-22	9.4800	9.4800	9.4800	9.4800	+12.189%	1	216	-60.759%
2026-01-21	8.7000	8.7000	8.4500	8.4500	-15.331%	6	216	-55.976%
2026-01-20	10.0000	10.0000	9.9800	9.9800	-12.456%	2	222	-62.725%
2026-01-16	11.4000	11.4000	11.4000	11.4000	-0.870%	1	221	-67.368%
2026-01-15	11.5000	11.5000	11.5000	11.5000	+1.950%	10	221	-67.652%
2026-01-14	10.2700	11.2800	10.2700	11.2800	+7.429%	4	218	-67.021%
2026-01-12	10.5000	10.5000	10.5000	10.5000	+1.744%	1	219	-64.571%
2026-01-09	11.2600	11.2600	10.3200	10.3200	-10.261%	15	218	-63.953%
2026-01-08	11.1500	11.5000	11.1500	11.5000	-6.580%	30	210	-67.652%
2026-01-06	12.3100	12.3100	12.3100	12.3100	+24.343%	1	204	-69.781%
2026-01-02	9.3500	9.9000	9.3500	9.9000	+1.227%	20	203	-62.424%
2025-12-31	9.5700	9.7800	9.4700	9.7800	-0.711%	11	211	-61.963%
2025-12-30	9.7700	9.8500	8.8500	9.8500	+8.840%	16	211	-62.234%
2025-12-26	9.0500	9.0500	9.0500	9.0500	-9.950%	1	211	-58.895%
2025-12-24	11.7700	11.7700	10.0500	10.0500	-20.491%	3	211	-62.985%
2025-12-23	12.6400	12.6400	12.6400	12.6400	-2.769%	3	211	-70.570%
2025-12-22	12.1000	13.0100	12.1000	13.0000	+51.163%	13	211	-71.385%
2025-12-15	8.6000	8.6000	8.6000	8.6000	-20.370%	1	219	-56.744%
2025-12-11	10.7000	10.8000	10.5000	10.8000	+2.176%	114	219	-65.556%
2025-12-08	10.5700	10.5700	10.5700	10.5700	-3.028%	2	275	-64.806%
2025-12-05	10.9000	10.9000	10.9000	10.9000	-0.909%	1	275	-65.872%
2025-12-04	11.0000	11.0000	11.0000	11.0000	+35.802%	25	276	-66.182%
2025-12-03	7.8500	8.1000	7.8500	8.1000	+7.285%	3	276	-54.074%
2025-12-02	7.5500	7.5500	7.5500	7.5500	+3.425%	1	277	-50.728%
2025-12-01	7.3000	7.3000	7.3000	7.3000	-5.195%	10	277	-49.041%
2025-11-26	7.9800	7.9800	7.7000	7.7000	-3.750%	12	272	-51.688%
2025-11-25	8.0000	8.0000	8.0000	8.0000	-3.614%	50	272	-53.500%
2025-11-24	8.1500	8.3000	8.1500	8.3000	+20.290%	2	222	-55.181%
2025-11-21	6.9000	6.9000	6.9000	6.9000	-26.203%	2	222	-46.087%
2025-11-20	9.3500	9.3500	9.3500	9.3500	+2.747%	10	222	-60.214%
2025-11-19	9.1000	9.1000	9.1000	9.1000	+9.639%	1	214	-59.121%
2025-11-18	8.3000	8.3000	8.3000	8.3000	-1.775%	50	214	-55.181%
2025-11-17	9.1400	9.1400	8.4500	8.4500	-14.646%	12	263	-55.976%
2025-11-14	9.8000	9.9000	9.4500	9.9000	+11.612%	5	268	-62.424%
2025-11-13	10.0000	10.5000	8.8700	8.8700	-16.714%	10	269	-58.061%
2025-11-12	11.9200	11.9200	10.6500	10.6500	-26.042%	3	264	-65.070%
2025-11-10	14.4000	14.4000	14.4000	14.4000	+0.840%	1	264	-74.167%
2025-11-06	14.2600	14.2800	14.2600	14.2800	-6.053%	10	263	-73.950%
2025-11-05	15.2000	15.2000	15.2000	15.2000	-17.615%	1	273	-75.526%
2025-11-03	18.4500	18.4500	18.4500	18.4500	-3.655%	1	274	-79.837%
2025-10-31	19.1800	19.1800	19.1500	19.1500	+3.738%	16	274	-80.574%
2025-10-30	18.4600	18.4600	18.4600	18.4600	+5.788%	1	289	-79.848%
2025-10-28	18.9900	18.9900	17.3500	17.4500	-8.158%	16	289	-78.682%
2025-10-27	17.5500	19.0000	17.5500	19.0000	+15.502%	9	301	-80.421%
2025-10-24	16.2000	16.4500	16.0500	16.4500	+6.129%	9	301	-77.386%
2025-10-23	15.5900	16.7000	15.5000	15.5000	+34.783%	42	306	-76.000%
2025-10-22	12.4500	12.4500	11.5000	11.5000	-21.609%	7	271	-67.652%
2025-10-21	15.0000	15.0000	14.6500	14.6700	-12.313%	8	272	-74.642%
2025-10-20	18.8500	18.8500	16.7300	16.7300	-13.316%	4	272	-77.764%
2025-10-17	19.6500	20.0100	17.9000	19.3000	-8.095%	14	270	-80.725%
2025-10-16	22.0500	22.0500	20.2000	21.0000	-10.064%	99	272	-82.286%
2025-10-15	22.6400	24.4500	21.3100	23.3500	+9.010%	227	246	-84.069%
2025-10-14	18.8500	23.2200	18.7000	21.4200	+9.286%	78	296	-82.633%
2025-10-13	15.8500	21.3500	15.8500	19.6000	+25.240%	159	309	-81.020%
2025-10-10	15.0000	15.6500	14.6000	15.6500	+0.256%	75	170	-76.230%
2025-10-09	16.0000	16.3100	14.9600	15.6100	+2.361%	76	0	-76.169%
2025-10-08	16.0000	17.1500	15.2500	15.2500	0.000%	40	0	-75.607%

.dark-mode .yYxFYq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yYxFYq{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C55QBTS Jan 21 2028 55.00 Call (QBTS280121C00055000)option OPRA

QBTS20280121C55
QBTS Jan 21 2028 55.00 Call (QBTS280121C00055000)
option OPRA