Dark

QBTS20260918C18
QBTS Sep 18 2026 18.00 Call (QBTS260918C00018000)
option OPRA

EOD

Aug 5, 2026

4.73-5.400%(-0.27)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.7400	5.0000	4.5500	4.7300	-5.400%	76	1,174	0.000%
2026-08-04	4.2000	5.1200	4.2000	5.0000	+29.534%	62	1,185	-5.400%
2026-08-03	2.9500	3.9500	2.9500	3.8600	+42.963%	64	1,204	+22.539%
2026-07-31	3.1000	3.1000	2.5200	2.7000	+4.247%	119	1,200	+75.185%
2026-07-30	1.8900	2.6600	1.8900	2.5900	+50.581%	262	1,249	+82.625%
2026-07-29	2.0300	2.1500	1.7000	1.7200	-31.474%	346	1,382	+175.000%
2026-07-28	2.3800	2.7600	2.3000	2.5100	-30.278%	217	1,094	+88.446%
2026-07-27	3.2500	3.6500	3.2000	3.6000	+102.247%	215	958	+31.389%
2026-07-24	1.8000	1.9100	1.7800	1.7800	-31.008%	57	803	+165.730%
2026-07-23	2.5800	2.5800	2.5800	2.5800	+4.453%	1	778	+83.333%
2026-07-22	2.6000	2.6000	2.2700	2.4700	-9.524%	57	779	+91.498%
2026-07-21	2.4000	2.8300	2.3600	2.7300	+22.973%	100	732	+73.260%
2026-07-20	2.9100	2.9100	2.2200	2.2200	-3.057%	26	671	+113.063%
2026-07-17	1.8200	2.4400	1.8200	2.2900	-0.435%	155	660	+106.550%
2026-07-16	2.7900	2.7900	2.3000	2.3000	-27.673%	38	689	+105.652%
2026-07-15	2.8700	3.1800	2.8700	3.1800	-9.143%	53	693	+48.742%
2026-07-14	3.5500	3.5500	3.5000	3.5000	+2.941%	8	670	+35.143%
2026-07-13	3.9000	3.9000	3.3600	3.4000	-25.602%	211	668	+39.118%
2026-07-10	4.5700	4.5700	4.5700	4.5700	-8.233%	1	476	+3.501%
2026-07-08	5.4000	5.4000	4.9800	4.9800	-11.858%	5	476	-5.020%
2026-07-07	5.5500	5.6500	5.5500	5.6500	-19.286%	13	471	-16.283%
2026-07-02	7.0000	7.0000	7.0000	7.0000	-3.448%	1	475	-32.429%
2026-07-01	7.2500	7.2500	7.2500	7.2500	-7.643%	1	475	-34.759%
2026-06-30	7.8500	7.8500	7.8500	7.8500	+19.665%	5	475	-39.745%
2026-06-25	7.0000	7.0000	6.5600	6.5600	-26.209%	2	470	-27.896%
2026-06-23	8.8900	8.8900	8.8900	8.8900	+11.824%	1	469	-46.794%
2026-06-18	8.0000	8.0000	7.9500	7.9500	-3.636%	10	454	-40.503%
2026-06-17	7.8800	8.2500	7.8800	8.2500	+1.852%	6	454	-42.667%
2026-06-16	8.4300	8.4300	8.1000	8.1000	-19.000%	5	454	-41.605%
2026-06-15	10.0000	10.0000	10.0000	10.0000	+25.000%	10	438	-52.700%
2026-06-12	7.6000	8.0000	7.6000	8.0000	+6.667%	2	438	-40.875%
2026-06-11	7.5000	7.5000	7.5000	7.5000	-1.575%	1	438	-36.933%
2026-06-09	10.1500	10.1500	7.6200	7.6200	-25.659%	5	437	-37.927%
2026-06-08	10.0700	10.2500	10.0700	10.2500	+20.588%	9	440	-53.854%
2026-06-05	9.3500	9.3500	8.5000	8.5000	-23.561%	23	440	-44.353%
2026-06-04	11.1200	11.1200	11.1200	11.1200	-3.556%	1	451	-57.464%
2026-06-03	11.7800	11.9500	11.5300	11.5300	-12.652%	16	452	-58.977%
2026-06-02	13.8500	13.8500	12.8500	13.2000	-7.368%	7	459	-64.167%
2026-06-01	11.9600	14.5000	11.9600	14.2500	+8.283%	19	460	-66.807%
2026-05-29	11.9700	13.1600	11.9700	13.1600	-0.529%	3	461	-64.058%
2026-05-28	11.3900	13.7800	11.3900	13.2300	+20.712%	16	461	-64.248%
2026-05-26	10.7000	11.1500	10.7000	10.9600	-13.633%	33	469	-56.843%
2026-05-22	12.4500	15.2100	12.4500	12.6900	+32.880%	40	469	-62.727%
2026-05-21	8.5400	9.6000	8.5000	9.5500	+105.819%	43	464	-50.471%
2026-05-20	4.2500	4.6400	4.2500	4.6400	+11.005%	38	464	+1.940%
2026-05-19	4.4600	4.4600	3.9000	4.1800	-9.130%	54	440	+13.158%
2026-05-18	4.8500	4.8500	4.4000	4.6000	-16.817%	10	440	+2.826%
2026-05-15	5.8000	5.9100	5.5300	5.5300	-16.967%	6	440	-14.467%
2026-05-14	6.1000	6.6600	6.1000	6.6600	+8.293%	17	439	-28.979%
2026-05-13	6.3500	6.3500	6.1500	6.1500	-5.963%	190	252	-23.089%
2026-05-12	6.5000	6.5400	6.5000	6.5400	-24.741%	2	252	-27.676%
2026-05-11	7.8200	8.7400	7.8200	8.6900	+23.613%	5	252	-45.570%
2026-05-08	6.7000	7.0700	6.7000	7.0300	-0.846%	4	251	-32.717%
2026-05-07	7.9000	7.9000	7.0900	7.0900	-10.253%	6	252	-33.286%
2026-05-06	7.4800	8.1000	7.4600	7.9000	+20.980%	43	252	-40.127%
2026-05-05	5.8500	6.5300	5.8500	6.5300	+3.816%	8	271	-27.565%
2026-05-04	5.8700	6.4800	5.8500	6.2900	+9.582%	12	275	-24.801%
2026-05-01	5.6500	5.8000	5.6500	5.7400	+0.350%	4	282	-17.596%
2026-04-30	4.7800	5.7200	4.7500	5.7200	+41.584%	9	282	-17.308%
2026-04-29	4.0900	4.0900	4.0000	4.0400	-7.551%	4	280	+17.079%
2026-04-28	4.3000	4.3700	4.3000	4.3700	-7.021%	3	279	+8.238%
2026-04-27	4.6200	4.7000	4.3900	4.7000	-1.053%	11	280	+0.638%
2026-04-24	4.7500	4.9000	4.5000	4.7500	-11.215%	45	283	-0.421%
2026-04-23	5.8500	5.8500	5.3500	5.3500	-17.311%	5	271	-11.589%
2026-04-22	6.8000	6.8000	6.4700	6.4700	+4.355%	2	272	-26.893%
2026-04-21	6.2000	6.2000	6.2000	6.2000	-7.875%	1	270	-23.710%
2026-04-20	6.2500	6.7300	6.2500	6.7300	-2.322%	24	270	-29.718%
2026-04-17	7.3200	7.3200	6.8900	6.8900	-6.386%	12	284	-31.350%
2026-04-16	6.2900	8.0300	6.2900	7.3600	+17.949%	30	286	-35.734%
2026-04-15	5.0000	6.3000	4.7000	6.2400	+87.387%	88	269	-24.199%
2026-04-14	2.9900	3.8000	2.9900	3.3300	+49.327%	74	254	+42.042%
2026-04-09	2.0100	2.2600	2.0100	2.2300	-4.292%	22	221	+112.108%
2026-04-08	2.3300	2.3300	2.3300	2.3300	+18.274%	10	207	+103.004%
2026-04-07	2.2400	2.2400	1.9700	1.9700	-10.860%	5	217	+140.102%
2026-04-06	2.2800	2.2800	2.2100	2.2100	-0.450%	31	215	+114.027%
2026-04-02	1.8500	2.2200	1.8500	2.2200	-8.642%	13	187	+113.063%
2026-04-01	2.4700	2.5800	2.4300	2.4300	+21.500%	3	187	+94.650%
2026-03-31	2.0000	2.0000	2.0000	2.0000	+7.527%	10	186	+136.500%
2026-03-30	1.9900	2.1000	1.8600	1.8600	-15.068%	14	196	+154.301%
2026-03-27	2.4600	2.4600	2.1900	2.1900	-12.048%	47	184	+115.982%
2026-03-26	2.7000	2.7500	2.4900	2.4900	-21.451%	163	151	+89.960%
2026-03-25	3.4500	3.4500	3.1700	3.1700	+3.934%	253	233	+49.211%
2026-03-24	3.3000	3.3000	3.0000	3.0500	-4.688%	38	147	+55.082%
2026-03-23	3.2400	3.2500	3.2000	3.2000	+4.918%	64	140	+47.813%
2026-03-20	3.5300	3.5300	3.0500	3.0500	-14.085%	7	76	+55.082%
2026-03-19	3.5000	3.5500	3.5000	3.5500	-11.250%	8	74	+33.239%
2026-03-18	4.2000	4.2000	3.9200	4.0000	-9.091%	18	77	+18.250%
2026-03-17	4.3500	4.4000	4.3500	4.4000	-6.383%	3	69	+7.500%
2026-03-13	4.7200	4.9000	4.7000	4.7000	-12.639%	4	69	+0.638%
2026-03-11	5.3600	5.3800	5.3600	5.3800	-6.108%	2	69	-12.082%
2026-03-10	5.6000	5.7300	5.6000	5.7300	+9.770%	2	68	-17.452%
2026-03-09	5.2200	5.2200	5.2200	5.2200	-13.000%	1	70	-9.387%
2026-03-06	6.0000	6.0000	6.0000	6.0000	+30.435%	1	69	-21.167%
2026-03-05	5.2000	5.2000	4.6000	4.6000	-11.877%	3	70	+2.826%
2026-03-03	5.0300	5.2200	5.0300	5.2200	+2.554%	5	67	-9.387%
2026-02-27	5.7000	5.7000	5.0000	5.0900	-22.527%	4	64	-7.073%
2026-02-26	7.0000	7.0000	6.5700	6.5700	+4.286%	2	61	-28.006%
2026-02-25	6.1500	6.3000	6.1500	6.3000	+16.667%	7	56	-24.921%
2026-02-24	5.7000	5.7000	5.4000	5.4000	-8.007%	10	56	-12.407%
2026-02-19	5.8700	5.8700	5.8700	5.8700	-4.862%	1	55	-19.421%
2026-02-18	6.1700	6.1700	6.1700	6.1700	+4.399%	6	55	-23.339%
2026-02-17	5.9100	5.9100	5.9100	5.9100	-10.455%	1	51	-19.966%
2026-02-13	6.4000	6.6000	6.4000	6.6000	-1.493%	3	49	-28.333%
2026-02-11	6.7000	6.7000	6.7000	6.7000	-12.304%	1	49	-29.403%
2026-02-10	7.6400	7.6400	7.6400	7.6400	+7.606%	1	49	-38.089%
2026-02-06	6.2100	7.1000	6.2100	7.1000	+42.000%	6	49	-33.380%
2026-02-05	5.0000	5.0000	5.0000	5.0000	-37.656%	3	50	-5.400%
2026-01-30	8.6700	8.6700	8.0200	8.0200	-23.619%	8	51	-41.022%
2026-01-26	10.4700	10.5000	10.4700	10.5000	-14.005%	2	53	-54.952%
2026-01-23	12.1300	12.2100	12.1300	12.2100	+10.498%	4	54	-61.261%
2026-01-21	11.0500	11.0500	11.0500	11.0500	-23.793%	10	54	-57.195%
2026-01-13	14.5000	14.5000	14.5000	14.5000	+6.853%	2	54	-67.379%
2026-01-12	13.5700	13.5700	13.5700	13.5700	-11.596%	1	52	-65.144%
2026-01-09	15.3500	15.3500	15.3500	15.3500	+2.676%	11	51	-69.186%
2026-01-06	15.1500	15.1500	14.9500	14.9500	-3.299%	21	50	-68.361%
2026-01-05	15.4600	15.4600	15.4600	15.4600	+33.853%	2	49	-69.405%
2025-12-26	11.5500	11.5500	11.5500	11.5500	-12.500%	1	49	-59.048%
2025-12-24	13.2000	13.2000	13.2000	13.2000	+3.937%	11	49	-64.167%
2025-12-19	12.7000	12.7000	12.7000	12.7000	+11.208%	1	49	-62.756%
2025-12-18	11.6000	11.6000	11.4200	11.4200	+5.253%	2	48	-58.581%
2025-12-15	10.9500	10.9500	10.8500	10.8500	-24.809%	20	47	-56.406%
2025-12-04	14.4000	14.4300	14.4000	14.4300	+52.860%	2	49	-67.221%
2025-12-02	9.4400	9.4400	9.4400	9.4400	+2.609%	1	50	-49.894%
2025-12-01	9.2000	9.2000	9.2000	9.2000	+11.515%	1	49	-48.587%
2025-11-21	8.2500	8.2500	8.2500	8.2500	-25.676%	1	48	-42.667%
2025-11-19	12.0300	12.0300	11.1000	11.1000	-26.000%	4	47	-57.387%
2025-11-07	15.0000	15.0000	15.0000	15.0000	-11.765%	1	47	-68.467%
2025-11-06	17.0000	17.0000	17.0000	17.0000	+0.771%	2	47	-72.176%
2025-11-05	16.8700	16.8700	16.8700	16.8700	-1.633%	1	45	-71.962%
2025-11-04	17.1500	17.1500	17.1500	17.1500	-18.527%	1	46	-72.420%
2025-10-30	20.9000	21.0500	20.9000	21.0500	+1.838%	52	45	-77.530%
2025-10-29	20.8500	20.8500	20.6700	20.6700	-9.023%	20	19	-77.117%
2025-10-28	22.7200	22.7200	22.7200	22.7200	+4.125%	1	13	-79.181%
2025-10-27	22.3300	22.3300	21.7500	21.8200	+8.020%	3	13	-78.323%
2025-10-23	20.1500	20.2000	20.1500	20.2000	+34.667%	2	13	-76.584%
2025-10-22	16.0000	16.0000	15.0000	15.0000	-24.357%	2	13	-68.467%
2025-10-21	19.7500	19.8300	19.7500	19.8300	-9.864%	11	14	-76.147%
2025-10-20	22.0000	22.0000	22.0000	22.0000	-6.303%	1	13	-78.500%
2025-10-17	22.8000	23.4800	22.8000	23.4800	-9.692%	11	12	-79.855%
2025-10-16	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	-81.808%

.dark-mode .VK1FTN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VK1FTN{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C18QBTS Sep 18 2026 18.00 Call (QBTS260918C00018000)option OPRA

QBTS20260918C18
QBTS Sep 18 2026 18.00 Call (QBTS260918C00018000)
option OPRA