Dark

QBTS20280121C60
QBTS Jan 21 2028 60.00 Call (QBTS280121C00060000)
option OPRA

EOD

Aug 4, 2026

4.32+39.806%(+1.23)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.3500	4.7000	4.3200	4.3200	+39.806%	23	390	0.000%
2026-07-30	3.0900	3.0900	3.0900	3.0900	+7.292%	20	410	+39.806%
2026-07-29	2.8800	2.8800	2.8800	2.8800	-11.385%	1	397	+50.000%
2026-07-28	3.2800	3.2800	3.2500	3.2500	-9.972%	2	397	+32.923%
2026-07-27	3.6100	3.6100	3.6100	3.6100	+17.590%	1	396	+19.668%
2026-07-23	3.0700	3.0700	3.0700	3.0700	+4.422%	1	395	+40.717%
2026-07-20	2.9400	2.9400	2.9400	2.9400	-0.339%	1	394	+46.939%
2026-07-17	2.7700	2.9500	2.7700	2.9500	-4.531%	9	394	+46.441%
2026-07-16	3.2000	3.2400	3.0300	3.0900	-11.714%	20	400	+39.806%
2026-07-15	3.6500	3.6500	3.4500	3.5000	-7.162%	9	406	+23.429%
2026-07-14	3.5000	3.7700	3.5000	3.7700	+1.892%	19	413	+14.589%
2026-07-13	3.7000	3.9400	3.7000	3.7000	-14.550%	5	432	+16.757%
2026-07-10	4.7000	4.7000	4.3300	4.3300	-18.147%	12	433	-0.231%
2026-07-07	4.7500	5.2900	4.7500	5.2900	-7.193%	28	439	-18.336%
2026-07-02	5.9000	6.2500	5.7000	5.7000	-12.577%	20	409	-24.211%
2026-06-30	6.5200	6.5200	6.5200	6.5200	+2.194%	1	409	-33.742%
2026-06-29	6.3800	6.3800	6.3800	6.3800	-2.595%	1	409	-32.288%
2026-06-26	6.5500	6.5500	6.5500	6.5500	+7.377%	1	409	-34.046%
2026-06-24	6.4000	6.4000	6.1000	6.1000	-15.278%	6	409	-29.180%
2026-06-23	8.0000	8.0000	7.2000	7.2000	+13.030%	2	413	-40.000%
2026-06-22	6.3700	6.3700	6.3700	6.3700	-2.301%	5	413	-32.182%
2026-06-18	6.5000	6.5200	6.5000	6.5200	-0.458%	3	416	-33.742%
2026-06-17	6.5500	6.5500	6.5500	6.5500	-12.899%	5	416	-34.046%
2026-06-16	7.5100	7.5200	7.5100	7.5200	-9.398%	10	416	-42.553%
2026-06-15	7.7100	8.3000	7.7100	8.3000	+18.571%	4	416	-47.952%
2026-06-11	6.5000	7.1100	6.5000	7.0000	+2.639%	7	416	-38.286%
2026-06-09	7.3000	7.3000	6.8200	6.8200	-1.159%	12	416	-36.657%
2026-06-05	7.5500	7.5500	6.9000	6.9000	-24.176%	4	409	-37.391%
2026-06-04	8.6200	9.1000	8.6200	9.1000	-1.087%	6	411	-52.527%
2026-06-03	10.2700	10.2700	9.1000	9.2000	-11.962%	12	405	-53.043%
2026-06-02	11.0300	11.0300	9.9200	10.4500	-0.476%	8	405	-58.660%
2026-06-01	10.7500	10.7500	10.4300	10.5000	+7.692%	46	405	-58.857%
2026-05-29	9.7000	9.7500	9.7000	9.7500	-4.412%	16	436	-55.692%
2026-05-28	9.0000	10.2000	8.6000	10.2000	+18.605%	35	421	-57.647%
2026-05-27	8.6000	9.0000	8.6000	8.6000	-4.444%	5	392	-49.767%
2026-05-26	9.3000	9.9500	7.1500	9.0000	-6.639%	25	395	-52.000%
2026-05-22	8.6600	11.0800	8.6600	9.6400	+31.874%	96	393	-55.187%
2026-05-21	7.4300	7.5000	6.5000	7.3100	+82.750%	29	416	-40.903%
2026-05-19	4.3500	4.3500	4.0000	4.0000	-3.614%	2	416	+8.000%
2026-05-18	3.9500	4.1500	3.9500	4.1500	-16.162%	55	424	+4.096%
2026-05-14	4.9500	4.9500	4.9500	4.9500	-1.000%	1	424	-12.727%
2026-05-13	5.1900	5.1900	5.0000	5.0000	0.000%	3	423	-13.600%
2026-05-12	5.8000	5.8000	5.0000	5.0000	-23.077%	3	423	-13.600%
2026-05-11	6.5000	6.5000	6.5000	6.5000	+16.487%	1	423	-33.538%
2026-05-08	5.2000	5.5800	5.1500	5.5800	+1.455%	17	420	-22.581%
2026-05-07	5.6000	5.6000	5.5000	5.5000	-6.303%	12	405	-21.455%
2026-05-06	5.8700	5.8700	5.8700	5.8700	+26.237%	20	405	-26.405%
2026-05-04	4.7500	4.7700	4.6500	4.6500	+2.198%	8	425	-7.097%
2026-05-01	4.5000	4.5500	4.5000	4.5500	+2.247%	2	427	-5.055%
2026-04-30	4.2000	4.4500	4.1000	4.4500	+23.611%	3	427	-2.921%
2026-04-29	3.2500	3.6000	3.2500	3.6000	-15.294%	6	426	+20.000%
2026-04-23	4.2000	4.2500	4.1000	4.2500	-11.458%	3	426	+1.647%
2026-04-21	4.6300	4.8000	4.6300	4.8000	+6.667%	3	424	-10.000%
2026-04-20	5.0500	5.0500	4.5000	4.5000	0.000%	49	424	-4.000%
2026-04-16	4.6000	4.6000	4.5000	4.5000	+4.651%	5	472	-4.000%
2026-04-15	4.0900	4.5000	3.8000	4.3000	+131.183%	114	467	+0.465%
2026-04-13	1.6200	1.8600	1.6200	1.8600	-3.627%	41	416	+132.258%
2026-04-10	1.9300	1.9300	1.9300	1.9300	+4.324%	1	385	+123.834%
2026-04-09	2.1600	2.1600	1.8500	1.8500	-11.905%	11	385	+133.514%
2026-04-08	2.1000	2.1000	2.1000	2.1000	+1.942%	1	375	+105.714%
2026-04-06	2.0600	2.0600	2.0600	2.0600	+5.641%	3	375	+109.709%
2026-04-02	2.0200	2.0200	1.9500	1.9500	-1.515%	2	372	+121.538%
2026-03-31	1.9500	1.9800	1.9500	1.9800	+16.471%	11	372	+118.182%
2026-03-30	1.9500	1.9500	1.7000	1.7000	-12.821%	11	372	+154.118%
2026-03-27	1.1200	2.0900	1.1200	1.9500	-23.529%	10	369	+121.538%
2026-03-24	2.6000	2.6000	2.3100	2.5500	-8.273%	13	370	+69.412%
2026-03-23	3.0500	3.0500	2.7800	2.7800	-5.442%	2	364	+55.396%
2026-03-19	2.7300	3.0000	2.7300	2.9400	0.000%	27	365	+46.939%
2026-03-18	2.9400	2.9400	2.9400	2.9400	-12.239%	19	360	+46.939%
2026-03-17	3.3500	3.3500	3.3500	3.3500	-11.842%	1	341	+28.955%
2026-03-12	3.8000	3.8000	3.8000	3.8000	-5.707%	1	340	+13.684%
2026-03-11	4.2500	4.2500	4.0300	4.0300	-16.042%	8	341	+7.196%
2026-03-06	4.8000	4.8000	4.8000	4.8000	+26.316%	1	341	-10.000%
2026-03-05	4.0000	4.0000	3.8000	3.8000	-11.628%	61	341	+13.684%
2026-03-04	4.3000	4.3000	4.3000	4.3000	+0.233%	2	344	+0.465%
2026-03-03	4.2900	4.2900	4.2900	4.2900	-15.217%	15	346	+0.699%
2026-03-02	5.0600	5.0600	5.0600	5.0600	+23.415%	1	361	-14.625%
2026-02-27	4.5500	4.5500	4.1000	4.1000	-24.354%	2	361	+5.366%
2026-02-26	5.4200	5.4200	5.4200	5.4200	+18.341%	20	361	-20.295%
2026-02-25	4.6900	4.6900	4.5800	4.5800	+2.232%	5	376	-5.677%
2026-02-24	4.1500	4.4800	4.1500	4.4800	+38.272%	2	376	-3.571%
2026-02-23	4.0200	4.0200	3.2400	3.2400	-21.928%	10	376	+33.333%
2026-02-20	4.0000	4.1500	4.0000	4.1500	-5.251%	13	366	+4.096%
2026-02-18	4.3800	4.3800	4.3800	4.3800	+4.286%	15	373	-1.370%
2026-02-17	4.2000	4.2000	4.2000	4.2000	-9.677%	1	358	+2.857%
2026-02-13	4.6500	4.6500	4.6500	4.6500	0.000%	10	358	-7.097%
2026-02-12	4.8000	4.8000	4.3500	4.6500	-2.105%	10	358	-7.097%
2026-02-11	4.7500	5.0000	4.7000	4.7500	-9.524%	17	355	-9.053%
2026-02-10	5.2500	5.2500	5.2500	5.2500	-4.022%	1	344	-17.714%
2026-02-09	5.4700	5.4700	5.4700	5.4700	-4.203%	1	344	-21.024%
2026-02-06	6.1500	6.1500	5.7100	5.7100	+24.130%	3	343	-24.343%
2026-02-05	5.0000	5.0000	4.5600	4.6000	-12.381%	47	343	-6.087%
2026-02-04	5.1000	5.2500	5.1000	5.2500	-10.410%	42	343	-17.714%
2026-02-03	5.8600	5.8600	5.8600	5.8600	-1.513%	10	324	-26.280%
2026-02-02	5.6700	5.9500	5.6700	5.9500	-0.833%	2	324	-27.395%
2026-01-30	6.0900	6.0900	5.7500	6.0000	-12.409%	41	323	-28.000%
2026-01-29	6.8500	6.8500	6.8500	6.8500	-11.039%	12	303	-36.934%
2026-01-28	7.7000	7.7000	7.7000	7.7000	+9.687%	9	303	-43.896%
2026-01-26	7.8000	7.8000	7.0200	7.0200	-12.795%	7	312	-38.462%
2026-01-23	8.3400	8.3400	8.0500	8.0500	-3.593%	10	305	-46.335%
2026-01-21	8.6000	8.6000	8.3500	8.3500	-13.918%	2	295	-48.263%
2026-01-20	9.7000	9.7000	9.7000	9.7000	-3.000%	11	294	-55.464%
2026-01-16	10.0000	10.0000	10.0000	10.0000	-13.043%	2	296	-56.800%
2026-01-15	11.5000	11.5000	11.5000	11.5000	+6.481%	1	296	-62.435%
2026-01-14	10.8000	10.8000	10.8000	10.8000	+3.547%	1	295	-60.000%
2026-01-13	10.4300	10.4300	10.4300	10.4300	+4.300%	20	294	-58.581%
2026-01-12	9.9300	10.0000	9.9300	10.0000	0.000%	3	274	-56.800%
2026-01-09	10.0000	10.0000	10.0000	10.0000	-7.063%	1	277	-56.800%
2026-01-08	10.7600	10.7600	10.7600	10.7600	-11.074%	1	277	-59.851%
2026-01-07	12.1000	12.1000	12.1000	12.1000	+4.310%	1	278	-64.298%
2026-01-05	10.8500	11.6000	10.8500	11.6000	+17.172%	5	277	-62.759%
2026-01-02	9.6400	9.9000	9.6400	9.9000	+4.762%	3	277	-56.364%
2025-12-31	9.0000	9.4500	9.0000	9.4500	+6.180%	11	276	-54.286%
2025-12-30	8.9000	8.9000	8.9000	8.9000	+2.653%	1	276	-51.461%
2025-12-29	8.5000	8.6700	8.5000	8.6700	-0.345%	3	277	-50.173%
2025-12-26	8.6800	8.7000	8.6800	8.7000	-21.692%	2	275	-50.345%
2025-12-23	12.0000	12.0000	11.0500	11.1100	-10.763%	31	273	-61.116%
2025-12-22	11.5000	12.6300	11.4400	12.4500	+46.471%	21	248	-65.301%
2025-12-18	8.5000	8.5000	8.5000	8.5000	-4.494%	3	255	-49.176%
2025-12-17	8.9000	8.9000	8.9000	8.9000	+11.250%	1	255	-51.461%
2025-12-16	8.0000	8.0000	8.0000	8.0000	-19.598%	2	255	-46.000%
2025-12-11	9.9200	9.9500	9.9200	9.9500	-4.876%	4	255	-56.583%
2025-12-10	10.4600	10.4600	10.4600	10.4600	-1.321%	1	259	-58.700%
2025-12-08	10.1800	10.6000	10.1500	10.6000	+38.562%	3	260	-59.245%
2025-12-03	7.6500	7.6500	7.6500	7.6500	+17.692%	1	259	-43.529%
2025-12-02	6.9000	6.9000	6.5000	6.5000	-7.143%	7	259	-33.538%
2025-12-01	7.0000	7.0000	7.0000	7.0000	-7.285%	3	254	-38.286%
2025-11-26	7.5700	7.5700	7.5500	7.5500	-1.948%	4	258	-42.781%
2025-11-24	7.3500	7.7000	7.3500	7.7000	+14.754%	5	258	-43.896%
2025-11-21	6.0000	6.7100	6.0000	6.7100	-4.143%	3	253	-35.618%
2025-11-20	8.8000	9.0000	7.0000	7.0000	-21.962%	16	253	-38.286%
2025-11-19	8.5300	8.9700	8.5300	8.9700	+14.268%	66	256	-51.839%
2025-11-18	7.8500	7.8500	7.8500	7.8500	-3.681%	64	322	-44.968%
2025-11-17	8.1500	8.1500	8.1500	8.1500	-6.857%	1	259	-46.994%
2025-11-14	8.1000	9.3000	8.1000	8.7500	-4.891%	14	258	-50.629%
2025-11-13	9.5000	9.5000	8.5500	9.2000	-13.615%	41	257	-53.043%
2025-11-12	12.1000	12.4000	10.6500	10.6500	-17.761%	30	219	-59.437%
2025-11-11	12.9500	13.0000	11.9500	12.9500	-1.521%	38	238	-66.641%
2025-11-10	13.9500	13.9500	12.8000	13.1500	+9.583%	15	232	-67.148%
2025-11-07	12.1100	12.1100	12.0000	12.0000	-4.382%	5	245	-64.000%
2025-11-06	13.2500	13.2500	12.5000	12.5500	-12.238%	43	250	-65.578%
2025-11-05	14.1400	14.3000	14.0000	14.3000	-0.901%	6	232	-69.790%
2025-11-04	15.0500	15.1600	14.0500	14.4300	-12.280%	20	233	-70.062%
2025-11-03	18.2500	18.2500	15.4000	16.4500	-8.101%	6	219	-73.739%
2025-10-30	18.0000	18.0000	17.9000	17.9000	+4.070%	2	219	-75.866%
2025-10-29	17.0000	17.5000	16.8500	17.2000	+1.475%	27	221	-74.884%
2025-10-28	17.0000	17.0000	16.8500	16.9500	-7.880%	7	196	-74.513%
2025-10-27	16.7700	18.6000	16.7700	18.4000	+26.897%	61	184	-76.522%
2025-10-23	14.2000	15.1600	13.7500	14.5000	+33.028%	12	184	-70.207%
2025-10-22	11.7000	11.7000	10.9000	10.9000	-27.333%	8	179	-60.367%
2025-10-21	15.4100	15.4500	15.0000	15.0000	-2.850%	12	181	-71.200%
2025-10-20	18.2500	18.7500	15.4400	15.4400	-20.412%	13	192	-72.021%
2025-10-17	17.8500	21.0000	16.7500	19.4000	-2.267%	15	190	-77.732%
2025-10-16	22.0000	22.0200	19.3500	19.8500	-11.305%	52	192	-78.237%
2025-10-15	22.7000	23.9000	20.9900	22.3800	+6.268%	55	199	-80.697%
2025-10-14	18.5000	22.6000	17.7000	21.0600	0.000%	222	0	-79.487%

.dark-mode .Vs2lTM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vs2lTM{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C60QBTS Jan 21 2028 60.00 Call (QBTS280121C00060000)option OPRA

QBTS20280121C60
QBTS Jan 21 2028 60.00 Call (QBTS280121C00060000)
option OPRA