Dark

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

EOD

Oct 1, 2026

1.54-4.348%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5400	1.5400	1.5400	1.5400	-4.348%	1	2,559	0.000%
2026-09-30	1.6000	1.6100	1.5700	1.6100	+7.333%	4	2,558	-4.348%
2026-09-29	1.5900	1.5900	1.5000	1.5000	-15.730%	4	2,555	+2.667%
2026-09-24	1.6800	1.7800	1.6800	1.7800	-13.171%	2	2,554	-13.483%
2026-09-23	2.0500	2.0500	2.0500	2.0500	+10.215%	1	2,553	-24.878%
2026-09-22	1.8500	1.8600	1.8500	1.8600	-2.105%	2	2,553	-17.204%
2026-09-21	1.8500	1.9100	1.8000	1.9000	+8.571%	6	2,553	-18.947%
2026-09-18	1.8300	1.8500	1.6600	1.7500	-11.168%	53	2,551	-12.000%
2026-09-17	1.9000	2.0100	1.9000	1.9700	+28.758%	4	2,533	-21.827%
2026-09-16	1.6200	1.6200	1.5000	1.5300	-7.273%	5	2,532	+0.654%
2026-09-15	1.5000	1.6500	1.5000	1.6500	-8.333%	2	2,530	-6.667%
2026-09-14	1.8000	1.8000	1.8000	1.8000	-4.762%	1	2,530	-14.444%
2026-09-10	1.8000	1.8900	1.8000	1.8900	-2.073%	15	2,530	-18.519%
2026-09-03	1.9500	2.0000	1.9300	1.9300	-5.854%	29	2,528	-20.207%
2026-09-01	2.0500	2.0500	2.0500	2.0500	-7.658%	1	2,534	-24.878%
2026-08-31	2.2300	2.2800	2.2000	2.2200	+8.293%	2,014	2,534	-30.631%
2026-08-28	2.0500	2.0500	2.0500	2.0500	-22.642%	2	651	-24.878%
2026-08-26	3.1300	3.1300	2.6500	2.6500	-8.304%	12	649	-41.887%
2026-08-25	2.9000	2.9000	2.8900	2.8900	+1.404%	20	652	-46.713%
2026-08-24	2.8500	2.8500	2.8500	2.8500	-1.042%	1	642	-45.965%
2026-08-20	3.1000	3.1000	2.8800	2.8800	-15.294%	11	641	-46.528%
2026-08-18	3.4000	3.4000	3.4000	3.4000	-16.049%	10	649	-54.706%
2026-08-17	4.0000	4.0500	4.0000	4.0500	-6.897%	36	644	-61.975%
2026-08-10	4.3500	4.3500	4.3500	4.3500	+16.935%	1	609	-64.598%
2026-08-03	3.2500	3.7200	3.2500	3.7200	+6.286%	2	610	-58.602%
2026-07-30	3.6000	3.6000	3.5000	3.5000	+7.692%	2	610	-56.000%
2026-07-29	3.2500	3.2500	3.2500	3.2500	-22.619%	1	611	-52.615%
2026-07-27	4.2000	4.2000	4.2000	4.2000	+26.506%	1	612	-63.333%
2026-07-21	3.3800	3.3800	3.3200	3.3200	+0.606%	62	612	-53.614%
2026-07-17	3.3000	3.3000	3.3000	3.3000	-0.302%	1	566	-53.333%
2026-07-16	3.5500	3.5500	3.2500	3.3100	-10.541%	14	565	-53.474%
2026-07-15	3.8200	3.8200	3.7000	3.7000	-8.642%	12	566	-58.378%
2026-07-14	4.0500	4.0500	4.0500	4.0500	+1.250%	30	562	-61.975%
2026-07-13	4.0100	4.0100	4.0000	4.0000	-24.528%	4	532	-61.500%
2026-07-09	5.3000	5.3000	5.3000	5.3000	-22.173%	1	531	-70.943%
2026-07-01	6.8100	6.8100	6.8100	6.8100	+18.435%	2	531	-77.386%
2026-06-26	5.7500	5.7500	5.7500	5.7500	-21.769%	1	530	-73.217%
2026-06-18	6.9800	7.3500	6.9800	7.3500	-0.541%	3	530	-79.048%
2026-06-16	8.2700	8.2700	7.2000	7.3900	-11.919%	12	530	-79.161%
2026-06-15	8.3000	8.3900	8.3000	8.3900	+23.382%	2	546	-81.645%
2026-06-12	6.8000	6.8000	6.8000	6.8000	-10.526%	35	546	-77.353%
2026-06-11	7.6000	7.6000	7.6000	7.6000	+3.967%	1	546	-79.737%
2026-06-09	7.3400	7.3400	7.3100	7.3100	-7.818%	10	546	-78.933%
2026-06-05	7.9600	7.9600	7.9300	7.9300	-24.115%	2	544	-80.580%
2026-06-03	10.4500	10.4500	10.4500	10.4500	-5.258%	20	544	-85.263%
2026-06-02	11.0300	11.0300	11.0300	11.0300	+2.414%	1	544	-86.038%
2026-06-01	11.8100	11.8100	10.7700	10.7700	-2.091%	11	544	-85.701%
2026-05-29	11.0000	11.0000	11.0000	11.0000	+4.962%	1	544	-86.000%
2026-05-28	10.4800	10.4800	10.4800	10.4800	+13.913%	1	543	-85.305%
2026-05-27	8.9000	9.2000	8.9000	9.2000	+4.545%	14	544	-83.261%
2026-05-26	8.8000	8.8000	8.8000	8.8000	-11.558%	1	552	-82.500%
2026-05-22	10.0000	11.2800	9.9500	9.9500	+35.744%	27	551	-84.523%
2026-05-21	6.8000	7.8500	6.8000	7.3300	+62.889%	4	531	-78.990%
2026-05-19	4.5000	4.5000	4.5000	4.5000	+0.446%	5	531	-65.778%
2026-05-18	4.4800	4.4800	4.4800	4.4800	-10.400%	5	524	-65.625%
2026-05-14	5.0000	5.0000	5.0000	5.0000	-10.394%	2	524	-69.200%
2026-05-13	6.2800	6.2800	5.5700	5.5800	-7.616%	78	517	-72.401%
2026-05-12	6.2300	6.2400	6.0400	6.0400	-10.119%	145	517	-74.503%
2026-05-11	6.7200	6.7200	6.7200	6.7200	+22.182%	1	517	-77.083%
2026-05-08	5.5000	5.5000	5.3400	5.5000	-9.390%	69	512	-72.000%
2026-05-07	6.0700	6.0700	6.0700	6.0700	-5.599%	10	445	-74.629%
2026-05-06	6.4300	6.4300	6.4300	6.4300	+32.577%	20	435	-76.050%
2026-05-04	4.8500	4.8500	4.8500	4.8500	-2.020%	2	435	-68.247%
2026-05-01	4.9500	4.9500	4.9500	4.9500	+36.740%	1	436	-68.889%
2026-04-29	3.6200	3.6200	3.6200	3.6200	-5.974%	1	436	-57.459%
2026-04-27	3.9400	3.9400	3.8500	3.8500	-11.290%	206	435	-60.000%
2026-04-24	4.3400	4.3400	4.3400	4.3400	-18.879%	1	343	-64.516%
2026-04-22	5.6300	5.6300	5.3500	5.3500	+8.081%	21	342	-71.215%
2026-04-20	4.9500	4.9500	4.9500	4.9500	-7.649%	1	341	-68.889%
2026-04-17	5.2100	5.3600	5.2100	5.3600	+2.095%	2	341	-71.269%
2026-04-16	5.0000	5.3000	5.0000	5.2500	+3.755%	33	341	-70.667%
2026-04-15	3.5000	5.0600	3.5000	5.0600	+71.525%	40	371	-69.565%
2026-04-14	2.4600	3.6000	2.4600	2.9500	+47.500%	5	407	-47.797%
2026-04-13	2.0000	2.0000	2.0000	2.0000	+1.010%	1	408	-23.000%
2026-04-10	1.9800	1.9800	1.9800	1.9800	-5.714%	1	408	-22.222%
2026-04-09	2.0100	2.1000	1.9900	2.1000	+2.439%	61	409	-26.667%
2026-04-07	2.0500	2.0500	2.0500	2.0500	+5.128%	2	383	-24.878%
2026-04-02	1.9500	1.9500	1.9500	1.9500	-8.451%	5	388	-21.026%
2026-03-31	2.1300	2.1300	2.1300	2.1300	+8.673%	4	388	-27.700%
2026-03-30	1.9600	1.9600	1.9600	1.9600	-8.837%	1	388	-21.429%
2026-03-27	2.2500	2.3200	2.1500	2.1500	-14.000%	5	388	-28.372%
2026-03-26	2.5000	2.5000	2.5000	2.5000	-9.420%	2	390	-38.400%
2026-03-23	2.7600	2.7600	2.7600	2.7600	-5.155%	1	388	-44.203%
2026-03-19	3.0600	3.0600	2.9100	2.9100	-10.462%	7	387	-47.079%
2026-03-18	3.2500	3.2500	3.2500	3.2500	-8.451%	1	387	-52.615%
2026-03-17	3.5500	3.5500	3.5500	3.5500	-9.439%	3	386	-56.620%
2026-03-16	3.9200	3.9200	3.9200	3.9200	+3.158%	4	386	-60.714%
2026-03-13	3.8000	3.8000	3.8000	3.8000	-10.588%	2	390	-59.474%
2026-03-11	4.3500	4.3500	4.2500	4.2500	-3.409%	97	390	-63.765%
2026-03-10	4.4000	4.4000	4.4000	4.4000	-1.345%	45	439	-65.000%
2026-03-06	4.4500	4.4600	4.4000	4.4600	+10.123%	87	395	-65.471%
2026-03-05	4.0500	4.0500	4.0500	4.0500	-10.596%	1	316	-61.975%
2026-03-03	4.5300	4.5300	4.5300	4.5300	+6.840%	3	316	-66.004%
2026-02-27	4.2400	4.2400	4.2400	4.2400	-22.909%	1	316	-63.679%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+27.907%	1	316	-72.000%
2026-02-24	4.3000	4.3000	4.3000	4.3000	0.000%	10	315	-64.186%
2026-02-20	4.6100	4.6100	4.3000	4.3000	-14.000%	4	305	-64.186%
2026-02-18	4.7500	5.0000	4.7500	5.0000	-6.890%	41	307	-69.200%
2026-02-13	4.9300	5.3700	4.9300	5.3700	+9.592%	6	267	-71.322%
2026-02-12	4.9500	4.9500	4.7000	4.9000	-1.010%	42	267	-68.571%
2026-02-11	5.1000	5.4000	4.9500	4.9500	-18.182%	21	264	-68.889%
2026-02-10	5.8100	6.0500	5.8100	6.0500	-3.509%	22	248	-74.545%
2026-02-06	5.9700	6.2700	5.9700	6.2700	+12.973%	4	249	-75.439%
2026-02-05	5.5500	5.5500	5.5500	5.5500	+2.210%	1	253	-72.252%
2026-02-04	5.4300	5.4300	5.4300	5.4300	-11.129%	2	254	-71.639%
2026-02-03	6.4300	6.4300	6.1100	6.1100	-14.426%	21	256	-74.795%
2026-01-29	7.1400	7.1400	7.1400	7.1400	-12.607%	1	252	-78.431%
2026-01-28	8.0200	8.1700	8.0200	8.1700	+2.767%	59	251	-81.151%
2026-01-27	7.9500	7.9500	7.9500	7.9500	+1.274%	20	211	-80.629%
2026-01-26	7.8500	7.8500	7.8500	7.8500	-11.798%	2	216	-80.382%
2026-01-23	9.0000	9.0000	8.9000	8.9000	-6.118%	3	215	-82.697%
2026-01-22	9.4800	9.4800	9.4800	9.4800	+12.189%	1	216	-83.755%
2026-01-21	8.7000	8.7000	8.4500	8.4500	-15.331%	6	216	-81.775%
2026-01-20	10.0000	10.0000	9.9800	9.9800	-12.456%	2	222	-84.569%
2026-01-16	11.4000	11.4000	11.4000	11.4000	-0.870%	1	221	-86.491%
2026-01-15	11.5000	11.5000	11.5000	11.5000	+1.950%	10	221	-86.609%
2026-01-14	10.2700	11.2800	10.2700	11.2800	+7.429%	4	218	-86.348%
2026-01-12	10.5000	10.5000	10.5000	10.5000	+1.744%	1	219	-85.333%
2026-01-09	11.2600	11.2600	10.3200	10.3200	-10.261%	15	218	-85.078%
2026-01-08	11.1500	11.5000	11.1500	11.5000	-6.580%	30	210	-86.609%
2026-01-06	12.3100	12.3100	12.3100	12.3100	+24.343%	1	204	-87.490%
2026-01-02	9.3500	9.9000	9.3500	9.9000	+1.227%	20	203	-84.444%
2025-12-31	9.5700	9.7800	9.4700	9.7800	-0.711%	11	211	-84.254%
2025-12-30	9.7700	9.8500	8.8500	9.8500	+8.840%	16	211	-84.365%
2025-12-26	9.0500	9.0500	9.0500	9.0500	-9.950%	1	211	-82.983%
2025-12-24	11.7700	11.7700	10.0500	10.0500	-20.491%	3	211	-84.677%
2025-12-23	12.6400	12.6400	12.6400	12.6400	-2.769%	3	211	-87.816%
2025-12-22	12.1000	13.0100	12.1000	13.0000	+51.163%	13	211	-88.154%
2025-12-15	8.6000	8.6000	8.6000	8.6000	-20.370%	1	219	-82.093%
2025-12-11	10.7000	10.8000	10.5000	10.8000	+2.176%	114	219	-85.741%
2025-12-08	10.5700	10.5700	10.5700	10.5700	-3.028%	2	275	-85.430%
2025-12-05	10.9000	10.9000	10.9000	10.9000	-0.909%	1	275	-85.872%
2025-12-04	11.0000	11.0000	11.0000	11.0000	+35.802%	25	276	-86.000%
2025-12-03	7.8500	8.1000	7.8500	8.1000	+7.285%	3	276	-80.988%
2025-12-02	7.5500	7.5500	7.5500	7.5500	+3.425%	1	277	-79.603%
2025-12-01	7.3000	7.3000	7.3000	7.3000	-5.195%	10	277	-78.904%
2025-11-26	7.9800	7.9800	7.7000	7.7000	-3.750%	12	272	-80.000%
2025-11-25	8.0000	8.0000	8.0000	8.0000	-3.614%	50	272	-80.750%
2025-11-24	8.1500	8.3000	8.1500	8.3000	+20.290%	2	222	-81.446%
2025-11-21	6.9000	6.9000	6.9000	6.9000	-26.203%	2	222	-77.681%
2025-11-20	9.3500	9.3500	9.3500	9.3500	+2.747%	10	222	-83.529%
2025-11-19	9.1000	9.1000	9.1000	9.1000	+9.639%	1	214	-83.077%
2025-11-18	8.3000	8.3000	8.3000	8.3000	-1.775%	50	214	-81.446%
2025-11-17	9.1400	9.1400	8.4500	8.4500	-14.646%	12	263	-81.775%
2025-11-14	9.8000	9.9000	9.4500	9.9000	+11.612%	5	268	-84.444%
2025-11-13	10.0000	10.5000	8.8700	8.8700	-16.714%	10	269	-82.638%
2025-11-12	11.9200	11.9200	10.6500	10.6500	-26.042%	3	264	-85.540%
2025-11-10	14.4000	14.4000	14.4000	14.4000	+0.840%	1	264	-89.306%
2025-11-06	14.2600	14.2800	14.2600	14.2800	-6.053%	10	263	-89.216%
2025-11-05	15.2000	15.2000	15.2000	15.2000	-17.615%	1	273	-89.868%
2025-11-03	18.4500	18.4500	18.4500	18.4500	-3.655%	1	274	-91.653%
2025-10-31	19.1800	19.1800	19.1500	19.1500	+3.738%	16	274	-91.958%
2025-10-30	18.4600	18.4600	18.4600	18.4600	+5.788%	1	289	-91.658%
2025-10-28	18.9900	18.9900	17.3500	17.4500	-8.158%	16	289	-91.175%
2025-10-27	17.5500	19.0000	17.5500	19.0000	+15.502%	9	301	-91.895%
2025-10-24	16.2000	16.4500	16.0500	16.4500	+6.129%	9	301	-90.638%
2025-10-23	15.5900	16.7000	15.5000	15.5000	+34.783%	42	306	-90.065%
2025-10-22	12.4500	12.4500	11.5000	11.5000	-21.609%	7	271	-86.609%
2025-10-21	15.0000	15.0000	14.6500	14.6700	-12.313%	8	272	-89.502%
2025-10-20	18.8500	18.8500	16.7300	16.7300	-13.316%	4	272	-90.795%
2025-10-17	19.6500	20.0100	17.9000	19.3000	-8.095%	14	270	-92.021%
2025-10-16	22.0500	22.0500	20.2000	21.0000	-10.064%	99	272	-92.667%
2025-10-15	22.6400	24.4500	21.3100	23.3500	+9.010%	227	246	-93.405%
2025-10-14	18.8500	23.2200	18.7000	21.4200	+9.286%	78	296	-92.810%
2025-10-13	15.8500	21.3500	15.8500	19.6000	+25.240%	159	309	-92.143%
2025-10-10	15.0000	15.6500	14.6000	15.6500	+0.256%	75	170	-90.160%
2025-10-09	16.0000	16.3100	14.9600	15.6100	+2.361%	76	0	-90.135%
2025-10-08	16.0000	17.1500	15.2500	15.2500	0.000%	40	0	-89.902%

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