Dark

QBTS20260918C16
QBTS Sep 18 2026 16.00 Call (QBTS260918C00016000)
option OPRA

EOD

Aug 5, 2026

6.28-1.102%(-0.07)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.2800	6.2800	6.2800	6.2800	-1.102%	6	1,134	0.000%
2026-08-04	5.5900	6.3500	5.5900	6.3500	+24.510%	11	1,134	-1.102%
2026-08-03	3.8200	5.1000	3.8200	5.1000	+30.769%	1,109	1,134	+23.137%
2026-07-31	3.8500	3.9000	3.8500	3.9000	+8.333%	2	361	+61.026%
2026-07-30	3.0000	3.6000	3.0000	3.6000	+38.462%	32	361	+74.444%
2026-07-29	3.1000	3.1000	2.5900	2.6000	-24.638%	70	347	+141.538%
2026-07-28	3.2000	3.7300	3.2000	3.4500	-22.472%	16	332	+82.029%
2026-07-27	4.2000	4.5000	4.2000	4.4500	+72.481%	17	338	+41.124%
2026-07-24	2.6500	2.6900	2.5800	2.5800	-15.961%	89	339	+143.411%
2026-07-23	3.0700	3.0700	3.0700	3.0700	-10.234%	10	287	+104.560%
2026-07-22	3.4200	3.4200	3.4200	3.4200	-7.568%	1	277	+83.626%
2026-07-21	3.7000	3.7000	3.7000	3.7000	+12.121%	4	276	+69.730%
2026-07-17	2.7800	3.3000	2.7800	3.3000	+5.769%	72	280	+90.303%
2026-07-16	3.7000	3.7000	3.1200	3.1200	-29.091%	6	214	+101.282%
2026-07-15	4.4000	4.4000	4.4000	4.4000	-5.172%	25	210	+42.727%
2026-07-14	4.4000	4.6400	4.4000	4.6400	+6.667%	3	193	+35.345%
2026-07-13	4.7700	4.7700	4.3500	4.3500	-46.756%	2	192	+44.368%
2026-07-02	9.0800	9.0800	8.1700	8.1700	-10.220%	27	189	-23.133%
2026-06-29	8.6500	9.1000	8.6500	9.1000	+7.059%	4	189	-30.989%
2026-06-18	8.5000	8.5000	8.5000	8.5000	-25.373%	1	193	-26.118%
2026-06-08	11.3900	11.3900	11.3900	11.3900	+13.900%	1	193	-44.864%
2026-06-05	10.0300	10.0300	10.0000	10.0000	-21.875%	6	193	-37.200%
2026-06-04	12.8000	12.8000	12.8000	12.8000	-0.775%	2	188	-50.938%
2026-06-03	12.9000	12.9000	12.9000	12.9000	-19.375%	10	188	-51.318%
2026-06-02	16.0000	16.0000	16.0000	16.0000	+8.181%	1	188	-60.750%
2026-05-29	14.7900	14.7900	14.7900	14.7900	+18.320%	6	189	-57.539%
2026-05-28	12.5000	12.5000	12.5000	12.5000	+1.133%	1	183	-49.760%
2026-05-26	13.1500	13.1500	12.3600	12.3600	-11.271%	2	183	-49.191%
2026-05-22	12.5500	16.1400	12.5500	13.9300	+35.902%	15	183	-54.917%
2026-05-21	9.0000	10.4000	9.0000	10.2500	+84.685%	7	185	-38.732%
2026-05-20	5.5500	5.5500	5.5500	5.5500	+14.433%	1	185	+13.153%
2026-05-19	4.9000	4.9000	4.8500	4.8500	-8.491%	10	179	+29.485%
2026-05-18	5.1500	5.6000	5.1500	5.3000	-22.965%	4	179	+18.491%
2026-05-15	6.8800	6.8800	6.8800	6.8800	-15.271%	5	179	-8.721%
2026-05-12	8.8800	8.8800	8.1200	8.1200	-18.392%	3	182	-22.660%
2026-05-11	9.4400	9.9500	9.4400	9.9500	+24.375%	2	182	-36.884%
2026-05-08	8.0000	8.0000	8.0000	8.0000	-3.614%	2	185	-21.500%
2026-05-07	9.0600	9.0600	8.3000	8.3000	-12.907%	35	187	-24.337%
2026-05-06	8.5900	9.7200	8.5900	9.5300	+32.915%	30	182	-34.103%
2026-05-05	7.1700	7.1700	7.1700	7.1700	-2.977%	5	206	-12.413%
2026-05-04	7.5000	7.5000	7.3900	7.3900	+7.257%	2	206	-15.020%
2026-05-01	6.5900	6.8900	6.5900	6.8900	+2.377%	3	207	-8.853%
2026-04-30	6.7300	6.7300	6.7300	6.7300	+43.191%	1	207	-6.686%
2026-04-29	4.7000	4.7000	4.7000	4.7000	-19.244%	1	207	+33.617%
2026-04-27	5.4200	5.8200	5.4200	5.8200	+4.865%	28	206	+7.904%
2026-04-24	5.5200	5.7200	5.5200	5.5500	-12.184%	4	208	+13.153%
2026-04-23	7.1000	7.1000	6.3200	6.3200	-16.291%	5	207	-0.633%
2026-04-22	7.8000	7.8000	7.5500	7.5500	+6.338%	3	207	-16.821%
2026-04-21	7.6800	7.8500	7.1000	7.1000	-8.150%	22	216	-11.549%
2026-04-20	7.9500	7.9500	7.7300	7.7300	-3.375%	3	216	-18.758%
2026-04-17	8.0500	8.0500	8.0000	8.0000	-3.730%	3	216	-21.500%
2026-04-16	7.5900	8.5700	7.5900	8.3100	+15.417%	16	218	-24.428%
2026-04-15	6.0000	7.4800	6.0000	7.2000	+62.528%	72	209	-12.778%
2026-04-14	3.3300	4.5200	3.3300	4.4300	+60.507%	58	247	+41.761%
2026-04-13	2.6200	2.8000	2.6000	2.7600	-2.817%	6	219	+127.536%
2026-04-10	2.8400	2.8400	2.8400	2.8400	+1.792%	3	219	+121.127%
2026-04-09	2.9000	2.9000	2.7900	2.7900	+1.087%	88	216	+125.090%
2026-04-06	2.7600	2.7600	2.7600	2.7600	+2.602%	1	128	+127.536%
2026-04-02	2.6900	2.6900	2.6900	2.6900	-7.877%	1	127	+133.457%
2026-04-01	2.9200	2.9200	2.9200	2.9200	-2.013%	2	127	+115.068%
2026-03-31	2.3100	2.9800	2.3100	2.9800	+20.648%	10	125	+110.738%
2026-03-30	2.7000	2.8300	2.4700	2.4700	-13.333%	8	116	+154.251%
2026-03-27	2.9200	2.9300	2.7800	2.8500	-10.938%	18	114	+120.351%
2026-03-26	3.6900	3.6900	3.1400	3.2000	-24.528%	17	110	+96.250%
2026-03-25	4.2400	4.2400	4.2400	4.2400	+7.342%	1	99	+48.113%
2026-03-23	4.0000	4.0000	3.9500	3.9500	+2.597%	9	98	+58.987%
2026-03-20	3.9500	4.1200	3.8000	3.8500	-9.412%	53	104	+63.117%
2026-03-19	3.8500	4.2500	3.8500	4.2500	-15.000%	2	98	+47.765%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-3.475%	1	96	+25.600%
2026-03-17	5.1700	5.1800	5.1700	5.1800	-0.766%	2	96	+21.236%
2026-03-16	5.0000	5.2200	5.0000	5.2200	-5.776%	3	97	+20.307%
2026-03-13	5.8500	5.8500	5.5400	5.5400	+0.544%	28	95	+13.357%
2026-03-12	5.8500	5.8500	5.4600	5.5100	-11.415%	34	96	+13.975%
2026-03-11	6.2200	6.2200	6.2200	6.2200	-3.864%	1	85	+0.965%
2026-03-10	6.5000	6.5500	6.4700	6.4700	+15.950%	3	85	-2.937%
2026-03-09	5.6500	5.6600	5.5800	5.5800	-11.005%	4	85	+12.545%
2026-03-06	6.2700	6.2700	6.2700	6.2700	+10.193%	1	86	+0.159%
2026-03-05	5.6800	5.6900	5.6800	5.6900	-6.106%	2	86	+10.369%
2026-03-04	6.1700	6.1700	6.0300	6.0600	+1.508%	3	86	+3.630%
2026-03-03	5.9700	6.0100	5.9700	5.9700	-9.545%	3	87	+5.193%
2026-03-02	6.6000	6.6000	6.6000	6.6000	+11.486%	20	87	-4.848%
2026-02-27	6.0000	6.0000	5.9200	5.9200	-27.183%	4	70	+6.081%
2026-02-26	8.1700	8.1700	8.1300	8.1300	+30.080%	2	69	-22.755%
2026-02-24	6.2500	6.2500	6.2500	6.2500	-5.015%	1	68	+0.480%
2026-02-20	6.5800	6.5800	6.5800	6.5800	-0.604%	1	68	-4.559%
2026-02-17	6.6200	6.6200	6.6200	6.6200	-4.058%	1	69	-5.136%
2026-02-12	6.9000	6.9000	6.9000	6.9000	-16.667%	1	68	-8.986%
2026-02-10	8.3700	8.3700	8.2500	8.2800	-5.587%	5	68	-24.155%
2026-02-09	9.1400	9.1400	8.6900	8.7700	+8.540%	3	67	-28.392%
2026-02-06	7.1700	8.0800	7.1700	8.0800	+11.448%	4	66	-22.277%
2026-02-04	7.6000	7.6000	7.2300	7.2500	-17.143%	19	67	-13.379%
2026-02-03	8.5000	8.7500	8.2200	8.7500	+8.966%	8	65	-28.229%
2026-02-02	9.2500	9.2500	8.0300	8.0300	-7.701%	5	62	-21.793%
2026-01-30	9.0500	9.0500	8.7000	8.7000	-18.692%	27	60	-27.816%
2026-01-29	10.7000	10.7000	10.7000	10.7000	-5.477%	1	39	-41.308%
2026-01-27	11.3200	11.3200	11.3200	11.3200	-1.222%	2	39	-44.523%
2026-01-26	11.4500	11.5600	11.4000	11.4600	-14.478%	34	40	-45.201%
2026-01-22	13.3700	13.4200	13.3700	13.4000	+1.515%	7	31	-53.134%
2026-01-21	13.2500	13.2500	13.2000	13.2000	-6.183%	10	29	-52.424%
2026-01-20	14.1300	14.1900	14.0700	14.0700	+5.393%	11	25	-55.366%
2025-12-29	13.3500	13.3500	13.3500	13.3500	0.000%	25	25	-52.959%

.dark-mode .PY14QF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PY14QF{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C16QBTS Sep 18 2026 16.00 Call (QBTS260918C00016000)option OPRA

QBTS20260918C16
QBTS Sep 18 2026 16.00 Call (QBTS260918C00016000)
option OPRA