Dark

QBTS20250718C20
QBTS Jul 18 2025 20.00 Call (QBTS250718C00020000)
option OPRA

EOD

Jun 6, 2025

2.35+62.069%(+0.90)3,282

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-06	1.50	2.50	1.50	2.35	+62.069%	3,282	7,211	0.000%
2025-06-05	1.95	2.15	1.40	1.45	-32.243%	1,309	6,592	+62.069%
2025-06-04	1.98	2.35	1.85	2.14	+4.390%	498	6,802	+9.813%
2025-06-03	2.05	2.11	1.70	2.05	+0.985%	1,033	6,736	+14.634%
2025-06-02	1.75	2.15	1.30	2.03	+19.412%	1,141	6,616	+15.764%
2025-05-30	1.60	1.80	1.10	1.70	-2.857%	1,334	6,320	+38.235%
2025-05-29	2.75	3.00	1.70	1.75	-32.432%	1,156	6,550	+34.286%
2025-05-28	2.88	2.89	2.40	2.59	-6.835%	892	7,047	-9.266%
2025-05-27	3.80	3.90	2.50	2.78	-26.842%	9,366	6,837	-15.468%
2025-05-23	3.20	4.50	3.20	3.80	-8.654%	2,199	10,262	-38.158%
2025-05-22	1.90	4.55	1.80	4.16	+117.801%	12,627	10,262	-43.510%
2025-05-21	2.96	2.96	1.79	1.91	-24.506%	2,007	4,849	+23.037%
2025-05-20	1.60	3.24	1.60	2.53	+121.930%	2,750	4,654	-7.115%
2025-05-19	0.75	1.30	0.65	1.14	+54.054%	1,356	4,067	+106.140%
2025-05-16	0.55	0.75	0.55	0.74	+48.000%	776	3,210	+217.568%
2025-05-15	0.69	0.81	0.45	0.50	+11.111%	261	3,194	+370.000%
2025-05-14	0.38	0.50	0.37	0.45	+80.000%	77	3,089	+422.222%
2025-05-13	0.40	0.40	0.25	0.25	-28.571%	37	3,028	+840.000%
2025-05-12	0.53	0.53	0.30	0.35	-27.083%	38	3,010	+571.429%
2025-05-09	0.30	0.55	0.30	0.48	+9.091%	334	2,991	+389.583%
2025-05-08	0.20	0.45	0.20	0.44	+144.444%	341	2,960	+434.091%
2025-05-02	0.18	0.18	0.18	0.18	+80.000%	2	2,755	+1,205.556%
2025-04-28	0.10	0.10	0.10	0.10	+100.000%	1	2,756	+2,250.000%
2025-04-25	0.05	0.05	0.05	0.05	-50.000%	100	2,757	+4,600.000%
2025-04-23	0.10	0.10	0.10	0.10	+42.857%	129	2,715	+2,250.000%
2025-04-21	0.25	0.25	0.07	0.07	+40.000%	16	2,602	+3,257.143%
2025-04-16	0.05	0.05	0.05	0.05	-50.000%	1	2,594	+4,600.000%
2025-04-15	0.10	0.10	0.10	0.10	+11.111%	6	2,595	+2,250.000%
2025-04-14	0.15	0.15	0.09	0.09	-10.000%	2	2,589	+2,511.111%
2025-04-11	0.11	0.11	0.10	0.10	-33.333%	66	2,587	+2,250.000%
2025-04-09	0.15	0.15	0.15	0.15	+66.667%	2	2,560	+1,466.667%
2025-04-08	0.09	0.09	0.09	0.09	-10.000%	1	2,559	+2,511.111%
2025-04-07	0.13	0.13	0.10	0.10	0.000%	106	2,559	+2,250.000%
2025-04-04	0.10	0.10	0.10	0.10	-33.333%	20	2,554	+2,250.000%
2025-04-03	0.15	0.15	0.15	0.15	0.000%	20	2,554	+1,466.667%
2025-04-02	0.19	0.19	0.15	0.15	-37.500%	22	2,513	+1,466.667%
2025-04-01	0.20	0.24	0.20	0.24	+60.000%	1,084	2,513	+879.167%
2025-03-31	0.18	0.20	0.15	0.15	-25.000%	414	1,589	+1,466.667%
2025-03-28	0.20	0.20	0.20	0.20	-33.333%	24	1,735	+1,075.000%
2025-03-26	0.32	0.32	0.30	0.30	-14.286%	100	1,733	+683.333%
2025-03-25	0.35	0.35	0.35	0.35	-12.500%	10	1,833	+571.429%
2025-03-24	0.52	0.52	0.40	0.40	0.000%	34	1,824	+487.500%
2025-03-21	0.50	0.55	0.40	0.40	-27.273%	434	1,834	+487.500%
2025-03-20	0.95	0.95	0.55	0.55	-47.619%	71	1,645	+327.273%
2025-03-19	1.02	1.05	0.95	1.05	-16.667%	169	1,660	+123.810%
2025-03-18	0.90	1.26	0.90	1.26	-5.263%	231	1,547	+86.508%
2025-03-17	1.00	1.45	1.00	1.33	+44.565%	211	1,342	+76.692%
2025-03-14	0.50	0.95	0.50	0.92	+360.000%	422	1,281	+155.435%
2025-03-12	0.15	0.20	0.15	0.20	+81.818%	27	1,250	+1,075.000%
2025-03-11	0.11	0.11	0.11	0.11	-26.667%	10	1,228	+2,036.364%
2025-03-10	0.10	0.15	0.10	0.15	0.000%	2	1,228	+1,466.667%
2025-03-07	0.15	0.15	0.15	0.15	-11.765%	8	1,228	+1,466.667%
2025-03-04	0.15	0.17	0.15	0.17	-32.000%	2	1,228	+1,282.353%
2025-02-28	0.20	0.25	0.20	0.25	-30.556%	12	1,226	+840.000%
2025-02-26	0.36	0.36	0.36	0.36	+20.000%	1	1,230	+552.778%
2025-02-25	0.30	0.30	0.30	0.30	-16.667%	6	1,230	+683.333%
2025-02-24	0.36	0.36	0.36	0.36	-48.571%	7	1,236	+552.778%
2025-02-21	0.70	0.70	0.70	0.70	+40.000%	6	1,236	+235.714%
2025-02-20	0.50	0.53	0.50	0.50	+4.167%	6	1,234	+370.000%
2025-02-19	0.28	0.48	0.28	0.48	+60.000%	9	1,234	+389.583%
2025-02-18	0.30	0.33	0.30	0.30	-16.667%	9	1,237	+683.333%
2025-02-13	0.30	0.40	0.30	0.36	+20.000%	11	1,235	+552.778%
2025-02-12	0.25	0.30	0.25	0.30	+25.000%	55	1,229	+683.333%
2025-02-11	0.33	0.35	0.20	0.24	-31.429%	38	1,252	+879.167%
2025-02-10	0.35	0.35	0.35	0.35	0.000%	2	1,257	+571.429%
2025-02-07	0.40	0.40	0.35	0.35	-12.500%	6	1,259	+571.429%
2025-02-06	0.40	0.40	0.40	0.40	-11.111%	4	1,259	+487.500%
2025-02-05	0.30	0.45	0.30	0.45	+18.421%	3	1,259	+422.222%
2025-02-04	0.43	0.43	0.30	0.38	-11.628%	5	1,261	+518.421%
2025-02-03	0.41	0.45	0.35	0.43	-14.000%	174	1,264	+446.512%
2025-01-31	0.55	0.55	0.50	0.50	+6.383%	34	1,292	+370.000%
2025-01-30	0.47	0.47	0.47	0.47	+4.444%	20	1,272	+400.000%
2025-01-29	0.45	0.50	0.45	0.45	-11.765%	8	1,272	+422.222%
2025-01-28	0.60	0.60	0.50	0.51	-15.000%	10	1,267	+360.784%
2025-01-27	0.60	0.60	0.50	0.60	-15.493%	34	1,264	+291.667%
2025-01-24	0.80	0.90	0.70	0.71	-5.333%	84	1,250	+230.986%
2025-01-23	0.75	0.75	0.75	0.75	-11.765%	10	1,247	+213.333%
2025-01-22	0.95	1.00	0.85	0.85	+28.788%	29	1,251	+176.471%
2025-01-21	0.75	0.75	0.66	0.66	+1.538%	4	1,240	+256.061%
2025-01-17	0.65	0.65	0.65	0.65	-23.529%	4	1,240	+261.538%
2025-01-16	0.85	0.97	0.80	0.85	+7.595%	36	1,240	+176.471%
2025-01-15	0.80	0.92	0.79	0.79	+58.000%	42	1,242	+197.468%
2025-01-14	0.43	0.50	0.32	0.50	+56.250%	11	1,207	+370.000%
2025-01-13	0.47	0.47	0.32	0.32	-64.444%	970	1,203	+634.375%
2025-01-10	0.93	1.20	0.90	0.90	-3.226%	596	296	+161.111%
2025-01-08	1.05	1.15	0.60	0.93	-60.924%	310	237	+152.688%
2025-01-07	2.40	2.45	2.30	2.38	-15.000%	51	237	-1.261%
2025-01-06	2.92	3.10	2.50	2.80	+12.000%	32	190	-16.071%
2025-01-03	2.50	2.98	2.35	2.50	-3.846%	128	196	-6.000%
2025-01-02	2.25	2.60	2.25	2.60	+11.588%	5	152	-9.615%
2024-12-31	2.60	2.63	2.33	2.33	-18.246%	24	127	+0.858%
2024-12-30	2.83	2.85	2.83	2.85	-16.176%	2	127	-17.544%
2024-12-27	3.70	3.70	2.80	3.40	+6.250%	48	125	-30.882%
2024-12-26	3.37	3.37	2.85	3.20	+39.130%	16	109	-26.563%
2024-12-24	2.50	2.50	2.22	2.30	-2.128%	12	85	+2.174%
2024-12-23	2.36	2.65	2.35	2.35	+17.500%	86	85	0.000%
2024-12-20	1.57	2.50	1.57	2.00	+29.032%	31	29	+17.500%
2024-12-19	1.55	1.55	1.55	1.55	0.000%	1	1	+51.613%

.dark-mode .MP3cvv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MP3cvv{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20250718C20QBTS Jul 18 2025 20.00 Call (QBTS250718C00020000)option OPRA

QBTS20250718C20
QBTS Jul 18 2025 20.00 Call (QBTS250718C00020000)
option OPRA