Dark

QBTS20260918C15
QBTS Sep 18 2026 15.00 Call (QBTS260918C00015000)
option OPRA

EOD

Aug 4, 2026

6.82+17.586%(+1.02)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.9000	7.0000	6.2000	6.8200	+17.586%	36	464	0.000%
2026-08-03	5.7800	5.8000	5.7800	5.8000	+45.729%	6	476	+17.586%
2026-07-30	3.6900	4.0400	3.6900	3.9800	+4.737%	39	471	+71.357%
2026-07-29	3.8000	3.8000	3.8000	3.8000	-5.000%	5	453	+79.474%
2026-07-28	4.0700	4.0700	4.0000	4.0000	-17.526%	21	448	+70.500%
2026-07-27	5.0000	5.0000	4.8500	4.8500	+46.970%	3	427	+40.619%
2026-07-24	3.3000	3.3000	3.3000	3.3000	-12.000%	1	429	+106.667%
2026-07-23	3.7500	3.7500	3.7500	3.7500	-13.793%	1	430	+81.867%
2026-07-21	4.2000	4.3500	4.2000	4.3500	+23.932%	3	431	+56.782%
2026-07-20	3.5100	3.5100	3.5100	3.5100	-3.836%	1	433	+94.302%
2026-07-17	3.1000	3.8500	3.0500	3.6500	0.000%	259	434	+86.849%
2026-07-16	3.7000	3.7600	3.6500	3.6500	-24.742%	3	182	+86.849%
2026-07-15	4.8500	4.8500	4.8500	4.8500	-6.731%	2	179	+40.619%
2026-07-14	5.2000	5.2000	5.2000	5.2000	-21.805%	2	177	+31.154%
2026-07-10	6.9000	6.9000	6.6500	6.6500	-2.920%	8	175	+2.556%
2026-07-08	6.8500	6.8500	6.8500	6.8500	-24.559%	1	167	-0.438%
2026-07-02	9.7800	9.7800	9.0200	9.0800	-10.277%	26	171	-24.890%
2026-07-01	10.1200	10.1200	10.1200	10.1200	+4.330%	2	171	-32.609%
2026-06-29	9.5000	9.8500	9.5000	9.7000	+1.998%	13	173	-29.691%
2026-06-11	9.5100	9.5100	9.5100	9.5100	-7.400%	1	182	-28.286%
2026-06-10	9.9000	10.2700	9.9000	10.2700	+12.240%	11	183	-33.593%
2026-06-09	10.4000	10.6200	9.1500	9.1500	-14.884%	31	182	-25.464%
2026-06-05	10.7000	10.7500	10.4000	10.7500	-36.765%	17	203	-36.558%
2026-06-02	17.0000	17.0000	17.0000	17.0000	+6.250%	1	196	-59.882%
2026-06-01	15.6500	16.0000	15.6500	16.0000	+14.204%	6	196	-57.375%
2026-05-26	14.0100	14.0100	14.0100	14.0100	-15.091%	10	200	-51.320%
2026-05-22	12.6000	16.5000	12.6000	16.5000	+42.981%	17	210	-58.667%
2026-05-21	10.3200	11.5400	10.3200	11.5400	+80.313%	79	224	-40.901%
2026-05-20	5.7500	6.4000	5.7500	6.4000	+11.304%	10	224	+6.563%
2026-05-19	5.3000	5.7500	5.3000	5.7500	-7.556%	2	237	+18.609%
2026-05-18	6.2200	6.2200	6.2200	6.2200	-22.250%	10	237	+9.646%
2026-05-13	8.0000	8.0000	8.0000	8.0000	-4.988%	1	237	-14.750%
2026-05-12	8.4200	8.4200	8.4200	8.4200	-20.190%	1	238	-19.002%
2026-05-11	9.8600	10.7500	9.8600	10.5500	+16.962%	27	238	-35.355%
2026-05-08	8.8700	9.0200	8.6200	9.0200	-8.889%	21	236	-24.390%
2026-05-07	9.9000	9.9000	9.9000	9.9000	+6.911%	1	235	-31.111%
2026-05-06	9.2600	9.2600	9.2600	9.2600	+17.067%	1	235	-26.350%
2026-05-04	8.0700	8.0700	7.9100	7.9100	+11.408%	8	236	-13.780%
2026-04-30	7.1000	7.1000	7.1000	7.1000	+26.786%	1	235	-3.944%
2026-04-29	5.3700	5.6000	5.3700	5.6000	-2.946%	16	236	+21.786%
2026-04-28	6.1500	6.1500	5.7100	5.7700	-8.991%	43	245	+18.198%
2026-04-27	5.9400	6.3400	5.8300	6.3400	+3.934%	28	239	+7.571%
2026-04-24	6.2200	6.2200	5.8700	6.1000	-9.630%	10	214	+11.803%
2026-04-23	7.6500	7.6500	6.7500	6.7500	-16.149%	13	222	+1.037%
2026-04-22	8.5000	8.5000	8.0500	8.0500	+8.784%	24	217	-15.280%
2026-04-21	8.5500	8.5500	7.4000	7.4000	-10.085%	2	208	-7.838%
2026-04-20	8.3700	8.3700	8.2300	8.2300	-6.157%	2	209	-17.132%
2026-04-17	8.5900	8.7700	8.4000	8.7700	-4.881%	5	208	-22.235%
2026-04-16	7.7500	9.2200	7.7500	9.2200	+20.523%	19	209	-26.030%
2026-04-15	6.3900	7.7500	6.3900	7.6500	+68.502%	17	210	-10.850%
2026-04-14	3.7800	5.0000	3.7800	4.5400	+37.576%	8	205	+50.220%
2026-04-13	3.2000	3.3000	3.2000	3.3000	+2.167%	14	206	+106.667%
2026-04-10	3.2300	3.2300	3.2300	3.2300	+3.859%	1	192	+111.146%
2026-04-09	3.0800	3.1100	3.0800	3.1100	+7.986%	3	192	+119.293%
2026-04-07	2.8800	2.9100	2.6900	2.8800	-8.571%	10	189	+136.806%
2026-04-02	2.6000	3.1500	2.6000	3.1500	0.000%	26	174	+116.508%
2026-03-31	2.9000	3.1500	2.8200	3.1500	+25.498%	33	174	+116.508%
2026-03-30	2.7700	2.7700	2.5100	2.5100	-16.333%	13	141	+171.713%
2026-03-27	3.4000	3.4000	3.0000	3.0000	-14.286%	17	141	+127.333%
2026-03-26	3.6000	3.6000	3.5000	3.5000	-19.540%	11	136	+94.857%
2026-03-24	4.3500	4.3500	4.3500	4.3500	-0.458%	1	126	+56.782%
2026-03-23	4.3700	4.3700	4.3700	4.3700	+2.824%	3	126	+56.064%
2026-03-20	4.2500	4.2500	4.2500	4.2500	-7.609%	1	127	+60.471%
2026-03-19	4.3200	4.6000	4.3200	4.6000	-13.208%	9	127	+48.261%
2026-03-18	5.1900	5.3000	5.0900	5.3000	-5.861%	20	133	+28.679%
2026-03-17	5.6300	5.6300	5.6300	5.6300	-18.169%	1	135	+21.137%
2026-03-06	6.8800	6.8800	6.8800	6.8800	+3.771%	2	135	-0.872%
2026-03-04	6.6300	6.6300	6.6300	6.6300	+2.473%	1	133	+2.866%
2026-03-03	6.3400	6.5100	6.3400	6.4700	+2.373%	3	134	+5.410%
2026-02-27	6.3200	6.3200	6.3200	6.3200	-17.277%	2	135	+7.911%
2026-02-25	7.6400	7.6400	7.6400	7.6400	+5.671%	4	130	-10.733%
2026-02-20	7.2300	7.2300	7.2300	7.2300	+5.547%	1	130	-5.671%
2026-02-19	6.8500	6.8500	6.8500	6.8500	-2.837%	1	130	-0.438%
2026-02-17	7.2500	7.2500	7.0500	7.0500	-9.615%	2	131	-3.262%
2026-02-13	7.5500	7.8000	7.5500	7.8000	0.000%	4	130	-12.564%
2026-02-11	7.8000	7.8000	7.8000	7.8000	-12.360%	1	130	-12.564%
2026-02-10	8.9700	8.9700	8.9000	8.9000	-2.198%	3	129	-23.371%
2026-02-09	8.6500	9.1000	8.6500	9.1000	+7.692%	3	129	-25.055%
2026-02-06	7.7700	8.4500	7.7700	8.4500	-3.429%	142	129	-19.290%
2026-02-04	8.0700	9.0000	7.7200	8.7500	-5.405%	9	71	-22.057%
2026-02-03	8.6800	9.2500	8.6200	9.2500	-2.632%	7	70	-26.270%
2026-01-30	10.0000	10.0000	9.5000	9.5000	-14.798%	6	70	-28.211%
2026-01-29	11.1500	11.1500	11.1500	11.1500	-5.748%	2	65	-38.834%
2026-01-27	11.9500	11.9500	11.8300	11.8300	-0.505%	5	67	-42.350%
2026-01-26	11.8000	11.9300	11.8000	11.8900	-11.136%	3	65	-42.641%
2026-01-23	13.3800	13.3800	13.3800	13.3800	-9.288%	1	65	-49.028%
2026-01-22	13.9000	14.7500	13.9000	14.7500	+15.686%	7	64	-53.763%
2026-01-21	12.7500	12.8000	12.7500	12.7500	-13.676%	16	64	-46.510%
2026-01-20	14.8900	14.8900	14.7200	14.7700	-15.840%	100	60	-53.825%
2026-01-16	16.0800	17.5500	16.0800	17.5500	+3.846%	12	35	-61.140%
2026-01-15	16.8500	16.9000	16.8500	16.9000	-0.880%	2	35	-59.645%
2026-01-13	17.0500	17.0500	17.0500	17.0500	-6.422%	1	35	-60.000%
2026-01-06	18.2200	18.2200	18.2200	18.2200	+1.110%	1	34	-62.569%
2026-01-05	18.0200	18.0200	18.0200	18.0200	+33.481%	3	34	-62.153%
2025-12-31	13.5000	13.5000	13.5000	13.5000	-2.174%	1	34	-49.481%
2025-12-29	13.2000	13.8000	13.1500	13.8000	-25.806%	13	34	-50.580%
2025-12-22	17.9000	18.6000	17.9000	18.6000	+44.186%	2	34	-63.333%
2025-12-16	12.9000	12.9000	12.9000	12.9000	+4.623%	1	32	-47.132%
2025-12-15	12.3300	12.3300	12.3300	12.3300	-19.412%	1	32	-44.688%
2025-12-11	15.3000	15.3000	15.3000	15.3000	+43.527%	1	31	-55.425%
2025-12-01	10.6600	10.6600	10.6600	10.6600	-1.296%	2	31	-36.023%
2025-11-26	10.8000	10.8500	10.8000	10.8000	-1.996%	5	30	-36.852%
2025-11-25	11.0200	11.0200	11.0200	11.0200	+22.309%	3	30	-38.113%
2025-11-21	10.0500	10.0500	9.0100	9.0100	-14.597%	6	30	-24.306%
2025-11-20	10.9500	10.9500	10.5500	10.5500	-15.735%	2	26	-35.355%
2025-11-19	12.5200	12.5200	12.5200	12.5200	+8.870%	1	27	-45.527%
2025-11-17	11.8000	11.8000	11.5000	11.5000	-15.441%	16	27	-40.696%
2025-11-14	13.6000	13.6000	13.6000	13.6000	-25.151%	2	18	-49.853%
2025-11-07	18.1700	18.1700	18.1700	18.1700	-24.134%	2	18	-62.466%
2025-10-31	23.9500	23.9500	23.9500	23.9500	+5.973%	1	18	-71.524%
2025-10-30	22.5000	22.6000	22.4500	22.6000	+1.527%	23	17	-69.823%
2025-10-29	22.4000	22.4000	22.2600	22.2600	-5.518%	4	4	-69.362%
2025-10-27	23.2500	23.7000	23.1500	23.5600	+6.366%	4	5	-71.053%
2025-10-24	22.1500	22.1500	22.1500	22.1500	+14.767%	3	5	-69.210%
2025-10-23	21.6000	22.3500	19.3000	19.3000	0.000%	8	0	-64.663%

.dark-mode .k7sszs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k7sszs{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C15QBTS Sep 18 2026 15.00 Call (QBTS260918C00015000)option OPRA

QBTS20260918C15
QBTS Sep 18 2026 15.00 Call (QBTS260918C00015000)
option OPRA