Dark

QBTS20260918C17
QBTS Sep 18 2026 17.00 Call (QBTS260918C00017000)
option OPRA

EOD

Aug 6, 2026

3.87-27.933%(-1.50)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.8000	4.5800	3.8000	3.8700	-27.933%	20	593	0.000%
2026-08-05	5.4000	5.5000	5.3700	5.3700	-6.609%	18	590	-27.933%
2026-08-04	5.5000	5.7500	5.5000	5.7500	+28.924%	17	605	-32.696%
2026-08-03	3.5500	4.4600	3.5500	4.4600	+39.375%	82	601	-13.229%
2026-07-31	3.5000	3.5000	2.9600	3.2000	+4.918%	9	565	+20.938%
2026-07-30	2.7500	3.0500	2.7500	3.0500	+50.990%	69	570	+26.885%
2026-07-29	2.4700	2.4800	2.0200	2.0200	-34.839%	83	571	+91.584%
2026-07-28	2.9200	3.1000	2.6600	3.1000	-26.190%	63	544	+24.839%
2026-07-27	3.2000	4.2000	3.2000	4.2000	+82.609%	274	492	-7.857%
2026-07-24	2.2500	2.3000	2.1400	2.3000	-16.667%	118	525	+68.261%
2026-07-23	2.9000	2.9000	2.6300	2.7600	-4.828%	18	480	+40.217%
2026-07-22	2.9700	3.0000	2.8500	2.9000	-11.043%	61	480	+33.448%
2026-07-21	2.8200	3.2700	2.8200	3.2600	+23.019%	72	433	+18.712%
2026-07-20	3.5500	3.5500	2.6500	2.6500	+0.760%	7	364	+46.038%
2026-07-17	2.5300	2.8800	2.3900	2.6300	-5.735%	30	362	+47.148%
2026-07-16	3.1300	3.1300	2.6900	2.7900	-25.600%	13	342	+38.710%
2026-07-15	3.7500	3.7500	3.7500	3.7500	-12.383%	10	336	+3.200%
2026-07-13	4.2800	4.2800	4.2800	4.2800	-15.248%	1	341	-9.579%
2026-07-10	5.0500	5.0500	5.0200	5.0500	-33.553%	20	341	-23.366%
2026-07-06	7.6000	7.6000	7.6000	7.6000	-0.262%	2	327	-49.079%
2026-07-02	7.6200	7.6200	7.6200	7.6200	+11.567%	1	325	-49.213%
2026-06-26	6.8300	6.8300	6.8300	6.8300	-18.399%	1	325	-43.338%
2026-06-12	8.3700	8.3700	8.3700	8.3700	-8.123%	1	325	-53.763%
2026-06-09	9.1100	9.1100	9.1100	9.1100	-6.372%	2	325	-57.519%
2026-06-05	10.7000	10.7000	9.7300	9.7300	-22.961%	17	326	-60.226%
2026-06-03	13.7200	13.7200	12.4000	12.6300	-11.431%	14	340	-69.359%
2026-06-02	14.2600	14.2600	14.2600	14.2600	+2.738%	4	339	-72.861%
2026-05-29	13.0600	13.8800	13.0600	13.8800	-1.908%	11	339	-72.118%
2026-05-28	14.1500	14.1500	14.1500	14.1500	+20.528%	2	336	-72.650%
2026-05-27	11.7000	11.7400	11.7000	11.7400	-2.167%	2	336	-67.036%
2026-05-26	11.4000	12.0000	11.4000	12.0000	-11.765%	2	334	-67.750%
2026-05-22	13.4800	14.9000	13.4800	13.6000	+34.787%	70	335	-71.544%
2026-05-21	8.8700	10.6000	8.8700	10.0900	+95.922%	14	357	-61.645%
2026-05-20	5.1500	5.1500	5.1500	5.1500	+17.580%	12	357	-24.854%
2026-05-19	4.3900	4.3900	4.3800	4.3800	-14.951%	3	339	-11.644%
2026-05-18	5.3300	5.3300	4.7800	5.1500	-27.054%	75	339	-24.854%
2026-05-13	7.0800	7.0800	7.0600	7.0600	+3.066%	2	339	-45.184%
2026-05-12	8.6300	8.6300	6.8500	6.8500	-25.543%	53	339	-43.504%
2026-05-11	8.5700	9.3500	8.5700	9.2000	+21.212%	37	339	-57.935%
2026-05-08	7.4000	7.6200	6.8000	7.5900	+0.264%	9	324	-49.012%
2026-05-07	7.7700	7.7700	7.5000	7.5700	-14.560%	15	325	-48.877%
2026-05-06	8.0000	9.0000	8.0000	8.8600	+26.934%	49	324	-56.321%
2026-05-05	6.5700	6.9800	6.5700	6.9800	+2.346%	2	369	-44.556%
2026-05-04	6.8200	6.8200	6.8200	6.8200	+5.901%	1	369	-43.255%
2026-05-01	6.0000	6.5000	6.0000	6.4400	+2.548%	5	369	-39.907%
2026-04-30	5.3000	6.2800	5.3000	6.2800	+37.418%	13	369	-38.376%
2026-04-29	4.4000	4.5700	4.4000	4.5700	-6.735%	3	373	-15.317%
2026-04-28	4.9000	4.9000	4.6500	4.9000	-2.970%	46	372	-21.020%
2026-04-27	4.9000	5.0500	4.8900	5.0500	-1.942%	6	329	-23.366%
2026-04-24	5.2100	5.2100	5.0400	5.1500	-13.007%	3	329	-24.854%
2026-04-23	5.9200	5.9200	5.9200	5.9200	-14.451%	2	331	-34.628%
2026-04-22	7.1700	7.1700	6.9200	6.9200	+4.848%	6	329	-44.075%
2026-04-21	6.5500	6.6000	6.5500	6.6000	-10.690%	21	334	-41.364%
2026-04-20	7.3900	7.3900	7.3900	7.3900	-0.672%	2	334	-47.632%
2026-04-17	7.4500	7.7900	7.4400	7.4400	-4.738%	30	334	-47.984%
2026-04-16	7.0500	8.0100	7.0500	7.8100	+14.015%	40	344	-50.448%
2026-04-15	5.1500	7.0000	5.0500	6.8500	+68.305%	147	338	-43.504%
2026-04-14	3.6000	4.1000	3.6000	4.0700	+59.608%	16	262	-4.914%
2026-04-13	2.5500	2.5500	2.5500	2.5500	+2.000%	2	257	+51.765%
2026-04-10	2.7700	2.7700	2.5000	2.5000	+12.613%	37	257	+54.800%
2026-04-09	2.3300	2.6000	2.2200	2.2200	-12.253%	19	220	+74.324%
2026-04-08	2.6100	2.6100	2.5300	2.5300	+2.846%	3	203	+52.964%
2026-04-06	2.6300	2.6400	2.4000	2.4600	+0.408%	35	200	+57.317%
2026-04-02	2.4500	2.4500	2.4500	2.4500	-5.769%	2	182	+57.959%
2026-04-01	2.6000	2.6000	2.6000	2.6000	+15.044%	3	182	+48.846%
2026-03-30	2.4000	2.4000	2.2400	2.2600	-7.377%	13	179	+71.239%
2026-03-27	2.6000	2.6000	2.4400	2.4400	-23.750%	100	174	+58.607%
2026-03-26	3.1400	3.3000	3.1400	3.2000	-7.246%	39	173	+20.938%
2026-03-24	3.6500	3.6500	3.3500	3.4500	-1.989%	46	161	+12.174%
2026-03-23	3.5200	3.5200	3.5200	3.5200	-1.676%	1	131	+9.943%
2026-03-19	3.7000	3.7000	3.4700	3.5800	-20.444%	11	131	+8.101%
2026-03-18	4.4900	4.5000	4.0000	4.5000	-6.832%	28	123	-14.000%
2026-03-17	4.7500	4.8300	4.7500	4.8300	-0.821%	2	97	-19.876%
2026-03-16	4.8700	4.8700	4.8700	4.8700	-4.883%	1	98	-20.534%
2026-03-13	5.2900	5.3200	5.1200	5.1200	-0.775%	101	97	-24.414%
2026-03-12	5.3000	5.3000	5.1600	5.1600	-10.572%	3	94	-25.000%
2026-03-11	5.8000	5.8000	5.7700	5.7700	-5.410%	2	95	-32.929%
2026-03-10	6.1000	6.1000	6.1000	6.1000	+15.312%	1	95	-36.557%
2026-03-09	5.4000	5.4000	5.1200	5.2900	-11.390%	9	94	-26.843%
2026-03-06	6.0500	6.0500	5.9700	5.9700	+11.798%	2	96	-35.176%
2026-03-05	5.3300	5.3400	5.3300	5.3400	-6.151%	2	97	-27.528%
2026-03-04	5.6900	5.6900	5.6900	5.6900	+3.455%	1	95	-31.986%
2026-03-03	5.5000	5.5000	5.5000	5.5000	0.000%	1	95	-29.636%
2026-02-27	5.4300	5.5000	5.4300	5.5000	-26.174%	3	94	-29.636%
2026-02-26	7.6000	7.6000	7.4500	7.4500	+11.194%	8	93	-48.054%
2026-02-25	6.7000	6.7000	6.7000	6.7000	0.000%	1	85	-42.239%
2026-02-20	6.4500	6.7000	6.4500	6.7000	-1.471%	6	85	-42.239%
2026-02-19	6.8000	6.8000	6.8000	6.8000	+0.147%	5	80	-43.088%
2026-02-17	6.7900	6.7900	6.7900	6.7900	+6.929%	1	75	-43.004%
2026-02-12	6.3500	6.3500	6.3500	6.3500	-19.620%	1	74	-39.055%
2026-02-10	7.9000	7.9000	7.9000	7.9000	-3.893%	1	75	-51.013%
2026-02-09	8.6700	8.6700	8.2200	8.2200	+6.615%	2	74	-52.920%
2026-02-06	7.0500	7.7100	7.0500	7.7100	+40.182%	37	76	-49.805%
2026-02-05	5.5000	5.5000	5.5000	5.5000	-19.825%	7	42	-29.636%
2026-02-04	6.9400	6.9400	6.8400	6.8600	-14.250%	12	42	-43.586%
2026-02-03	7.8500	8.0000	7.8500	8.0000	+4.575%	4	42	-51.625%
2026-02-02	7.6500	7.6500	7.6500	7.6500	-10.000%	1	39	-49.412%
2026-01-30	9.1500	9.2200	8.5000	8.5000	-22.161%	8	38	-54.471%
2026-01-26	11.0100	11.0100	10.9100	10.9200	-14.487%	28	36	-64.560%
2026-01-22	12.7700	12.7700	12.7700	12.7700	-6.241%	1	37	-69.695%
2026-01-20	13.5400	13.6200	13.5000	13.6200	-4.888%	71	37	-71.586%
2026-01-12	14.3200	14.3200	14.3200	14.3200	-1.918%	1	6	-72.975%
2026-01-09	14.6500	14.6500	14.6000	14.6000	0.000%	10	5	-73.493%

.dark-mode .KBFpDN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KBFpDN{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C17QBTS Sep 18 2026 17.00 Call (QBTS260918C00017000)option OPRA

QBTS20260918C17
QBTS Sep 18 2026 17.00 Call (QBTS260918C00017000)
option OPRA