Dark

QBTS20280121C65
QBTS Jan 21 2028 65.00 Call (QBTS280121C00065000)
option OPRA

EOD

Aug 6, 2026

3.50-14.634%(-0.60)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.2400	3.7500	3.2400	3.5000	-14.634%	12	3,225	0.000%
2026-08-05	4.0500	4.5500	4.0500	4.1000	-6.818%	12	3,226	-14.634%
2026-08-04	4.1000	4.4000	4.0900	4.4000	+33.333%	112	3,234	-20.455%
2026-08-03	3.5000	3.6500	3.3000	3.3000	+13.014%	27	3,235	+6.061%
2026-07-31	3.0000	3.1000	2.9200	2.9200	-4.262%	11	3,226	+19.863%
2026-07-30	3.0500	3.0500	2.8000	3.0500	+19.608%	34	3,222	+14.754%
2026-07-29	2.8000	3.0300	2.5500	2.5500	-19.048%	62	3,228	+37.255%
2026-07-28	3.0000	3.1500	3.0000	3.1500	-12.983%	4	3,251	+11.111%
2026-07-27	3.6000	3.7000	3.3200	3.6200	+41.406%	24	3,250	-3.315%
2026-07-24	2.6500	2.6500	2.5000	2.5600	-9.541%	6	3,247	+36.719%
2026-07-23	2.8200	2.8500	2.8000	2.8300	-2.414%	7	3,247	+23.675%
2026-07-22	3.0000	3.1000	2.9000	2.9000	-1.695%	11	3,248	+20.690%
2026-07-21	2.9000	3.0700	2.8800	2.9500	+5.357%	33	3,255	+18.644%
2026-07-20	2.9300	3.0300	2.7000	2.8000	0.000%	118	3,271	+25.000%
2026-07-17	2.6000	3.1000	2.6000	2.8000	-1.060%	72	3,301	+25.000%
2026-07-16	3.1000	3.3000	2.7800	2.8300	-11.563%	72	3,257	+23.675%
2026-07-15	3.4000	3.4500	3.0500	3.2000	-10.615%	43	3,307	+9.375%
2026-07-14	3.5500	3.6200	3.4300	3.5800	+6.866%	22	3,320	-2.235%
2026-07-13	3.7500	3.8000	3.3500	3.3500	-21.176%	36	3,317	+4.478%
2026-07-10	4.7000	4.7000	4.0000	4.2500	-4.922%	49	3,319	-17.647%
2026-07-09	4.4000	4.7500	4.3000	4.4700	+2.288%	10	3,316	-21.700%
2026-07-08	4.5500	4.6500	4.2300	4.3700	-8.000%	21	3,321	-19.908%
2026-07-07	5.2900	5.3700	4.5000	4.7500	-11.215%	137	3,320	-26.316%
2026-07-06	5.7000	5.7000	5.3500	5.3500	-8.547%	15	3,263	-34.579%
2026-07-02	5.9000	5.9000	5.2100	5.8500	-5.493%	34	3,289	-40.171%
2026-07-01	5.6500	6.1900	5.6500	6.1900	+1.475%	5	3,289	-43.457%
2026-06-30	5.9500	6.1000	5.9500	6.1000	+0.164%	8	3,291	-42.623%
2026-06-29	5.6000	6.1000	5.6000	6.0900	+11.335%	34	3,288	-42.529%
2026-06-26	5.0000	5.8000	4.9000	5.4700	+7.466%	26	3,303	-36.015%
2026-06-25	5.5000	5.9400	5.0900	5.0900	-10.702%	42	3,309	-31.238%
2026-06-24	6.1500	6.2000	5.7000	5.7000	-13.110%	45	3,308	-38.596%
2026-06-23	6.9600	7.7000	6.5600	6.5600	+3.307%	24	3,314	-46.646%
2026-06-22	6.7000	6.7900	6.1600	6.3500	-5.926%	669	3,330	-44.882%
2026-06-18	5.9400	6.7500	5.9400	6.7500	+11.570%	13	2,663	-48.148%
2026-06-17	6.0000	6.5800	5.9500	6.0500	-4.724%	41	2,663	-42.149%
2026-06-16	7.0500	7.0500	6.3500	6.3500	-18.065%	37	2,663	-44.882%
2026-06-15	7.9500	8.0000	6.6000	7.7500	+30.252%	192	2,526	-54.839%
2026-06-12	6.2700	6.3700	5.8000	5.9500	-4.800%	17	2,526	-41.176%
2026-06-11	6.5000	6.5000	5.9500	6.2500	-6.716%	10	2,526	-44.000%
2026-06-10	6.3500	6.8700	6.3500	6.7000	+3.236%	19	2,525	-47.761%
2026-06-09	7.1000	7.1000	5.6900	6.4900	-16.795%	19	2,519	-46.071%
2026-06-08	7.0600	8.2500	7.0600	7.8000	+18.182%	136	2,516	-55.128%
2026-06-05	7.9500	8.0000	6.3000	6.6000	-29.787%	136	2,542	-46.970%
2026-06-04	9.0500	9.4000	8.3100	9.4000	+6.818%	97	2,566	-62.766%
2026-06-03	9.9300	9.9300	8.4600	8.8000	-9.278%	109	2,496	-60.227%
2026-06-02	10.0000	10.7500	9.5000	9.7000	+6.593%	31	2,494	-63.918%
2026-06-01	9.0000	10.6800	8.7500	9.1000	-4.211%	47	2,488	-61.538%
2026-05-29	8.8000	9.6200	8.7000	9.5000	-1.042%	117	2,473	-63.158%
2026-05-28	8.7000	10.5000	8.6900	9.6000	+20.000%	102	2,382	-63.542%
2026-05-27	8.0000	8.3000	7.5000	8.0000	-4.192%	42	2,368	-56.250%
2026-05-26	6.2800	9.5000	6.2800	8.3500	-7.222%	87	2,389	-58.084%
2026-05-22	7.5500	10.7000	7.5500	9.0000	+28.571%	348	2,403	-61.111%
2026-05-21	5.1000	7.0000	5.1000	7.0000	+77.215%	199	2,271	-50.000%
2026-05-20	3.8500	4.0000	3.8500	3.9500	+7.923%	46	2,271	-11.392%
2026-05-19	3.8500	3.9000	3.5000	3.6600	-2.400%	8	2,231	-4.372%
2026-05-18	4.1400	4.1500	3.4500	3.7500	-13.793%	22	2,231	-6.667%
2026-05-15	4.4900	4.8000	4.3500	4.3500	-12.121%	22	2,231	-19.540%
2026-05-14	4.5000	5.1000	4.5000	4.9500	+5.319%	8	2,228	-29.293%
2026-05-13	4.7500	5.2000	4.2700	4.7000	-6.000%	11	2,224	-25.532%
2026-05-12	5.3800	5.4000	4.5000	5.0000	-15.254%	202	2,224	-30.000%
2026-05-11	5.2000	6.1000	4.7500	5.9000	+13.900%	70	2,224	-40.678%
2026-05-08	4.6600	5.1800	4.6600	5.1800	+6.366%	1,014	2,027	-32.432%
2026-05-07	5.3000	5.5000	4.8400	4.8700	-8.972%	57	2,282	-28.131%
2026-05-06	5.0000	5.7500	4.8600	5.3500	+15.054%	110	2,279	-34.579%
2026-05-05	4.1500	4.6600	4.1500	4.6500	+8.140%	36	2,260	-24.731%
2026-05-04	4.2100	4.3000	4.2000	4.3000	+2.381%	22	2,276	-18.605%
2026-05-01	4.2500	4.2500	4.1500	4.2000	+7.692%	6	2,258	-16.667%
2026-04-30	3.0500	4.0400	3.0500	3.9000	+25.806%	4	2,258	-10.256%
2026-04-29	3.1000	3.2500	2.9800	3.1000	-6.061%	18	2,255	+12.903%
2026-04-28	3.5000	3.5000	3.2800	3.3000	-16.456%	21	2,249	+6.061%
2026-04-27	3.3600	3.9500	3.2000	3.9500	+14.493%	81	2,248	-11.392%
2026-04-24	3.8000	3.8000	3.4500	3.4500	-4.167%	14	2,233	+1.449%
2026-04-23	4.4000	4.4000	3.5500	3.6000	-26.230%	15	2,232	-2.778%
2026-04-22	4.5000	4.8800	4.5000	4.8800	+15.640%	3	2,243	-28.279%
2026-04-21	4.1500	4.6700	4.1500	4.2200	-4.091%	30	2,236	-17.062%
2026-04-20	4.3000	4.4000	4.3000	4.4000	+12.532%	13	2,236	-20.455%
2026-04-17	3.0000	4.5000	3.0000	3.9100	-12.135%	61	2,235	-10.486%
2026-04-16	3.9500	4.6600	3.8000	4.4500	+25.352%	621	2,230	-21.348%
2026-04-15	2.8700	4.0000	2.8700	3.5500	+46.694%	63	1,924	-1.408%
2026-04-14	2.0000	2.5000	2.0000	2.4200	+41.520%	67	1,913	+44.628%
2026-04-13	1.4900	1.8500	1.4700	1.7100	-5.000%	57	1,895	+104.678%
2026-04-10	2.0200	2.0200	1.8000	1.8000	+11.111%	2	1,880	+94.444%
2026-04-09	1.7000	1.9800	1.5500	1.6200	-10.000%	40	1,881	+116.049%
2026-04-08	1.7000	1.8000	1.7000	1.8000	+8.434%	4	1,867	+94.444%
2026-04-07	1.8000	1.8000	1.6600	1.6600	-7.778%	3	1,864	+110.843%
2026-04-06	1.8500	1.8500	1.6000	1.8000	+20.805%	15	1,865	+94.444%
2026-04-02	1.5000	1.7800	1.4900	1.4900	-23.590%	11	1,863	+134.899%
2026-03-31	1.7000	1.9500	1.7000	1.9500	+13.372%	5	1,863	+79.487%
2026-03-30	1.9500	1.9500	1.6800	1.7200	-6.522%	31	1,863	+103.488%
2026-03-27	2.0000	2.0700	1.7600	1.8400	-8.000%	64	1,861	+90.217%
2026-03-26	2.2800	2.2900	2.0000	2.0000	-21.569%	23	1,868	+75.000%
2026-03-25	2.5500	2.5500	2.5500	2.5500	+3.659%	1	1,867	+37.255%
2026-03-24	2.4600	2.4600	2.4600	2.4600	-7.865%	1	1,867	+42.276%
2026-03-23	2.4600	2.7000	2.4600	2.6700	+5.952%	6	1,868	+31.086%
2026-03-20	2.6400	2.6400	2.5200	2.5200	-3.817%	2	1,865	+38.889%
2026-03-19	2.5400	2.7600	2.4000	2.6200	-6.762%	24	1,864	+33.588%
2026-03-18	2.6000	3.0000	2.6000	2.8100	-7.869%	93	1,858	+24.555%
2026-03-17	5.0000	5.0000	3.0400	3.0500	-7.295%	16	1,767	+14.754%
2026-03-16	3.4300	3.4300	3.2900	3.2900	-0.303%	2	1,763	+6.383%
2026-03-13	3.5000	3.5300	3.3000	3.3000	-4.348%	8	1,763	+6.061%
2026-03-12	3.5600	3.5600	3.3000	3.4500	-8.488%	14	1,761	+1.449%
2026-03-11	3.8300	3.8500	3.7700	3.7700	+1.892%	21	1,762	-7.162%
2026-03-10	3.7000	3.7000	3.7000	3.7000	+2.778%	3	1,771	-5.405%
2026-03-09	3.5000	3.6000	3.5000	3.6000	-17.808%	3	1,774	-2.778%
2026-03-06	3.7500	4.3800	3.7500	4.3800	+13.178%	10	1,773	-20.091%
2026-03-05	3.7500	3.8700	3.3500	3.8700	-4.444%	77	1,776	-9.561%
2026-03-02	4.0500	4.0500	4.0500	4.0500	+9.459%	1	1,835	-13.580%
2026-02-27	4.3000	4.3000	3.7000	3.7000	-20.771%	7	1,835	-5.405%
2026-02-26	4.4500	5.0300	4.3000	4.6700	+10.142%	16	1,834	-25.054%
2026-02-25	4.2900	4.4500	4.2000	4.2400	+8.163%	14	1,820	-17.453%
2026-02-24	3.9900	4.1200	3.9000	3.9200	+1.818%	9	1,820	-10.714%
2026-02-23	3.2900	4.3000	3.2900	3.8500	+2.667%	16	1,820	-9.091%
2026-02-20	4.1000	4.2000	3.7500	3.7500	-10.714%	14	1,812	-6.667%
2026-02-19	4.2000	4.2000	4.2000	4.2000	-2.326%	1	1,812	-16.667%
2026-02-18	4.3000	4.3000	4.3000	4.3000	+3.614%	1	1,811	-18.605%
2026-02-17	4.4000	4.4000	4.0000	4.1500	-9.783%	9	1,811	-15.663%
2026-02-13	4.2000	4.6000	4.2000	4.6000	+6.977%	30	1,806	-23.913%
2026-02-12	4.4500	4.4500	4.1500	4.3000	-2.273%	34	1,806	-18.605%
2026-02-11	4.2800	4.8000	4.2800	4.4000	-17.757%	30	1,803	-20.455%
2026-02-10	5.3500	5.3500	5.3500	5.3500	+4.902%	17	1,808	-34.579%
2026-02-09	4.9000	5.6000	4.0000	5.1000	-7.273%	16	1,795	-31.373%
2026-02-06	4.4000	5.7500	3.9500	5.5000	+37.500%	39	1,796	-36.364%
2026-02-05	4.6000	4.6000	4.0000	4.0000	-10.112%	48	1,789	-12.500%
2026-02-04	5.1500	6.0000	4.4500	4.4500	-21.239%	22	1,813	-21.348%
2026-02-03	6.7800	6.7800	5.1500	5.6500	+11.002%	36	1,806	-38.053%
2026-02-02	5.4500	5.4500	5.0900	5.0900	-5.741%	4	1,788	-31.238%
2026-01-30	5.9500	6.4500	5.4000	5.4000	-22.078%	65	1,787	-35.185%
2026-01-29	6.7000	6.9300	6.1000	6.9300	-3.212%	7	1,799	-49.495%
2026-01-28	7.2000	7.5500	7.1000	7.1600	+3.022%	18	1,797	-51.117%
2026-01-27	7.0000	7.3000	6.8500	6.9500	+7.752%	6	1,800	-49.640%
2026-01-26	7.5600	7.8500	6.4400	6.4500	-19.375%	24	1,799	-45.736%
2026-01-23	7.9500	8.1500	7.9000	8.0000	-5.882%	13	1,805	-56.250%
2026-01-22	8.8000	8.8000	8.0000	8.5000	+4.938%	19	1,815	-58.824%
2026-01-21	8.5000	8.5000	6.8100	8.1000	-5.814%	11	1,815	-56.790%
2026-01-20	9.9700	9.9700	8.3500	8.6000	-14.086%	32	1,817	-59.302%
2026-01-16	10.0500	10.3500	9.6500	10.0100	-0.793%	12	1,826	-65.035%
2026-01-15	10.4500	11.0000	10.0900	10.0900	+5.104%	30	1,826	-65.312%
2026-01-14	9.6000	9.6000	9.6000	9.6000	-4.950%	5	1,810	-63.542%
2026-01-13	10.0000	10.1000	9.3500	10.1000	+10.383%	14	1,815	-65.347%
2026-01-12	9.1000	9.4000	9.1000	9.1500	-6.633%	33	1,809	-61.749%
2026-01-09	10.3000	10.6500	9.8000	9.8000	-5.769%	25	1,780	-64.286%
2026-01-08	10.1700	10.4000	9.9600	10.4000	-5.455%	75	1,766	-66.346%
2026-01-07	11.4000	11.5500	10.9400	11.0000	-3.930%	101	1,765	-68.182%
2026-01-06	10.9500	11.4500	10.3000	11.4500	+4.281%	1,016	1,831	-69.432%
2026-01-05	9.6300	11.4400	9.4000	10.9800	+16.190%	150	880	-68.124%
2026-01-02	8.2100	9.4500	8.2100	9.4500	+10.526%	97	880	-62.963%
2025-12-31	8.1500	8.8000	8.1500	8.5500	-5.000%	13	839	-59.064%
2025-12-30	8.3000	9.6000	8.3000	9.0000	+3.448%	5	839	-61.111%
2025-12-29	8.2500	8.7000	8.0000	8.7000	+8.750%	9	840	-59.770%
2025-12-26	8.5000	8.5400	7.7500	8.0000	-15.789%	9	845	-56.250%
2025-12-24	9.5000	9.5000	9.5000	9.5000	-9.524%	1	842	-63.158%
2025-12-23	11.5000	11.5000	10.5000	10.5000	-12.863%	12	842	-66.667%
2025-12-22	10.7500	12.0500	10.6000	12.0500	+28.191%	60	832	-70.954%
2025-12-19	8.2000	9.5000	8.2000	9.4000	+15.337%	22	853	-62.766%
2025-12-18	7.7500	8.1700	7.7500	8.1500	+10.884%	56	856	-57.055%
2025-12-17	8.3500	8.3500	7.3500	7.3500	-10.909%	12	858	-52.381%
2025-12-16	8.0000	8.2500	8.0000	8.2500	+9.416%	2	861	-57.576%
2025-12-15	7.8300	7.8300	7.3400	7.5400	-18.043%	10	862	-53.581%
2025-12-12	9.0000	9.2000	8.0500	9.2000	-5.155%	8	865	-61.957%
2025-12-11	9.1400	9.7500	8.8200	9.7000	+4.301%	55	862	-63.918%
2025-12-10	9.7500	10.2000	9.1100	9.3000	-3.627%	146	862	-62.366%
2025-12-09	9.7500	10.0200	9.6500	9.6500	-1.228%	24	798	-63.731%
2025-12-08	9.7500	9.7700	9.7500	9.7700	+0.722%	23	776	-64.176%
2025-12-05	10.1500	10.3000	9.0000	9.7000	0.000%	115	779	-63.918%
2025-12-04	8.2000	10.2500	8.0500	9.7000	+22.785%	49	706	-63.918%
2025-12-03	6.7500	8.0000	6.7500	7.9000	+21.538%	18	681	-55.696%
2025-12-02	6.6500	6.6500	6.5000	6.5000	-3.704%	12	673	-46.154%
2025-12-01	6.4500	6.7500	6.3500	6.7500	-4.255%	17	666	-48.148%
2025-11-28	7.2500	7.2500	7.0500	7.0500	+2.174%	2	665	-50.355%
2025-11-26	7.6000	7.6000	6.9000	6.9000	-1.429%	12	664	-49.275%
2025-11-25	7.0000	7.0500	7.0000	7.0000	-6.040%	16	664	-50.000%
2025-11-24	6.5500	7.4500	6.5500	7.4500	+18.254%	102	673	-53.020%
2025-11-21	6.6000	6.6000	5.6000	6.3000	-3.077%	36	754	-44.444%
2025-11-20	8.3700	8.7500	6.5000	6.5000	-19.255%	32	763	-46.154%
2025-11-19	8.0200	8.5700	8.0000	8.0500	+4.545%	37	769	-56.522%
2025-11-18	7.9500	8.0000	7.6500	7.7000	+1.987%	84	753	-54.545%
2025-11-17	8.1500	8.1500	7.5500	7.5500	-12.209%	66	720	-53.642%
2025-11-14	8.0000	8.6000	8.0000	8.6000	+1.176%	13	684	-59.302%
2025-11-13	9.2800	9.4500	8.1000	8.5000	-13.968%	105	676	-58.824%
2025-11-12	11.1300	11.1300	9.8500	9.8800	-19.347%	59	624	-64.575%
2025-11-11	12.2300	12.2500	11.6000	12.2500	+0.410%	27	611	-71.429%
2025-11-10	13.0000	14.3000	11.0500	12.2000	0.000%	58	590	-71.311%
2025-11-07	11.5000	12.2000	10.9000	12.2000	-2.400%	127	558	-71.311%
2025-11-06	14.5000	14.5000	11.6500	12.5000	-12.281%	114	454	-72.000%
2025-11-05	13.7500	14.2500	13.0000	14.2500	+2.888%	24	435	-75.439%
2025-11-04	13.7500	14.4300	13.7500	13.8500	-12.342%	9	438	-74.729%
2025-11-03	17.4500	17.4500	15.4400	15.8000	-11.236%	18	443	-77.848%
2025-10-31	17.0800	17.9000	17.0000	17.8000	+2.890%	32	443	-80.337%
2025-10-30	15.9000	17.3700	15.9000	17.3000	+2.915%	17	435	-79.769%
2025-10-29	15.2800	16.8100	15.2800	16.8100	+9.869%	48	425	-79.179%
2025-10-28	17.0000	17.0000	15.3000	15.3000	-17.962%	16	423	-77.124%
2025-10-27	15.8300	18.6500	15.8300	18.6500	+21.340%	59	373	-81.233%
2025-10-24	15.5500	16.6000	14.6000	15.3700	+6.736%	20	373	-77.228%
2025-10-23	13.9400	15.2500	12.8000	14.4000	+31.507%	112	362	-75.694%
2025-10-22	13.0000	13.0000	10.0000	10.9500	-18.889%	66	330	-68.037%
2025-10-21	12.6800	14.0700	12.6800	13.5000	-8.475%	8	302	-74.074%
2025-10-20	18.9500	18.9500	14.6500	14.7500	-16.098%	31	299	-76.271%
2025-10-17	18.4100	18.8300	17.0000	17.5800	-9.892%	32	294	-80.091%
2025-10-16	21.7100	21.7100	18.5000	19.5100	-10.913%	201	293	-82.060%
2025-10-15	22.7000	23.2000	18.7000	21.9000	0.000%	206	0	-84.018%

.dark-mode .jt9Vy5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jt9Vy5{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121C65QBTS Jan 21 2028 65.00 Call (QBTS280121C00065000)option OPRA

QBTS20280121C65
QBTS Jan 21 2028 65.00 Call (QBTS280121C00065000)
option OPRA