Dark

QBTS20260918C19
QBTS Sep 18 2026 19.00 Call (QBTS260918C00019000)
option OPRA

EOD

Aug 5, 2026

4.05-5.814%(-0.25)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.1300	4.4100	4.0500	4.0500	-5.814%	16	835	0.000%
2026-08-04	4.0000	4.3000	3.6000	4.3000	+30.303%	153	834	-5.814%
2026-08-03	2.3700	3.3500	2.2500	3.3000	+33.065%	138	830	+22.727%
2026-07-31	2.5300	2.6000	2.4800	2.4800	+22.772%	4	801	+63.306%
2026-07-30	1.9700	2.1100	1.9500	2.0200	+46.377%	14	801	+100.495%
2026-07-29	1.6800	1.6800	1.3800	1.3800	-32.683%	32	805	+193.478%
2026-07-28	2.4200	2.4200	1.9500	2.0500	-33.871%	38	813	+97.561%
2026-07-27	2.8800	3.1000	2.5900	3.1000	+93.750%	168	803	+30.645%
2026-07-24	1.6400	1.6800	1.6000	1.6000	-20.398%	12	746	+153.125%
2026-07-23	1.9500	2.0100	1.9100	2.0100	-3.365%	62	744	+101.493%
2026-07-22	2.1000	2.2500	1.9600	2.0800	-13.333%	72	790	+94.712%
2026-07-21	1.9300	2.4400	1.9300	2.4000	+32.597%	37	777	+68.750%
2026-07-20	2.9800	2.9800	1.8100	1.8100	-16.590%	36	768	+123.757%
2026-07-17	1.6900	2.1700	1.6900	2.1700	+13.613%	7	796	+86.636%
2026-07-16	2.4700	2.4700	1.8900	1.9100	-26.538%	11	798	+112.042%
2026-07-15	3.0500	3.0500	2.4900	2.6000	-15.858%	7	797	+55.769%
2026-07-14	3.1000	3.1600	3.0600	3.0900	+1.311%	7	798	+31.068%
2026-07-13	3.1800	3.2000	2.9200	3.0500	-29.885%	18	797	+32.787%
2026-07-10	4.3500	4.3500	4.3500	4.3500	-7.447%	3	792	-6.897%
2026-07-08	4.7000	4.7000	4.7000	4.7000	-5.812%	20	792	-13.830%
2026-07-07	4.9900	4.9900	4.9900	4.9900	-21.541%	2	809	-18.838%
2026-07-02	6.3600	6.3600	6.3600	6.3600	+2.581%	5	804	-36.321%
2026-06-25	6.0000	6.2000	6.0000	6.2000	-31.492%	2	804	-34.677%
2026-06-23	9.0200	9.0500	9.0200	9.0500	+20.667%	7	804	-55.249%
2026-06-22	7.5800	7.6500	7.5000	7.5000	+13.636%	8	803	-46.000%
2026-06-17	6.9800	7.2500	6.6000	6.6000	-32.169%	10	802	-38.636%
2026-06-15	9.2000	9.7300	9.2000	9.7300	+40.000%	20	802	-58.376%
2026-06-12	7.7800	7.9500	6.9500	6.9500	-13.125%	18	802	-41.727%
2026-06-10	8.0000	8.0000	8.0000	8.0000	-14.163%	1	802	-49.375%
2026-06-08	8.9600	9.3200	8.9600	9.3200	+26.803%	5	801	-56.545%
2026-06-05	9.6500	9.6500	7.3500	7.3500	-37.340%	5	805	-44.898%
2026-06-03	11.7300	11.7300	11.7300	11.7300	-5.479%	1	800	-65.473%
2026-06-02	12.8000	12.8000	12.4100	12.4100	-6.410%	6	799	-67.365%
2026-06-01	11.4600	13.9400	11.4600	13.2600	+6.677%	37	805	-69.457%
2026-05-29	11.8000	12.6500	11.3000	12.4300	-3.268%	52	786	-67.418%
2026-05-28	13.1500	13.1500	12.7300	12.8500	+23.558%	17	775	-68.482%
2026-05-27	10.4000	10.4000	10.4000	10.4000	-2.713%	2	780	-61.058%
2026-05-26	11.7000	11.7000	9.6500	10.6900	-10.319%	23	780	-62.114%
2026-05-22	11.2100	13.6800	11.2100	11.9200	+33.933%	63	770	-66.023%
2026-05-21	6.7000	9.1000	6.6500	8.9000	+102.273%	536	765	-54.494%
2026-05-20	3.9500	4.4000	3.8200	4.4000	+20.548%	479	765	-7.955%
2026-05-19	3.7000	3.9000	3.5500	3.6500	-14.720%	662	409	+10.959%
2026-05-18	4.3000	4.3000	3.8000	4.2800	-21.033%	488	409	-5.374%
2026-05-15	5.4200	5.4200	5.4200	5.4200	-16.615%	1	409	-25.277%
2026-05-14	5.6700	6.5500	5.6700	6.5000	+5.863%	37	447	-37.692%
2026-05-12	7.3100	7.6000	5.8500	6.1400	-22.475%	82	444	-34.039%
2026-05-11	7.8500	8.5500	7.3900	7.9200	+18.209%	220	444	-48.864%
2026-05-08	6.6000	6.7000	6.6000	6.7000	+2.919%	2	371	-39.552%
2026-05-07	7.5300	7.6000	6.5100	6.5100	-17.803%	65	370	-37.788%
2026-05-06	6.6500	7.9200	6.6500	7.9200	+31.561%	282	352	-48.864%
2026-05-05	5.9500	6.1900	5.5000	6.0200	+6.549%	154	304	-32.724%
2026-05-04	5.9100	6.1100	5.6000	5.6500	+5.410%	113	322	-28.319%
2026-05-01	5.2500	5.4000	4.8500	5.3600	+0.563%	50	323	-24.440%
2026-04-30	4.5500	5.3400	4.4600	5.3300	+36.667%	63	323	-24.015%
2026-04-29	3.7200	3.9000	3.5000	3.9000	-4.878%	27	332	+3.846%
2026-04-28	4.2500	4.2500	3.8500	4.1000	-8.889%	42	311	-1.220%
2026-04-27	4.2000	4.5300	4.0200	4.5000	+4.408%	89	275	-10.000%
2026-04-24	4.8900	4.8900	4.2000	4.3100	-17.115%	216	260	-6.032%
2026-04-23	5.8500	5.8500	4.9200	5.2000	-13.765%	80	148	-22.115%
2026-04-22	6.2000	6.2000	6.0300	6.0300	+5.052%	11	220	-32.836%
2026-04-21	6.4500	6.4500	5.5300	5.7400	-8.453%	7	221	-29.443%
2026-04-20	6.0300	6.3700	6.0300	6.2700	-3.538%	4	221	-35.407%
2026-04-17	6.7500	6.8500	6.4300	6.5000	-2.985%	27	222	-37.692%
2026-04-16	5.8000	6.9700	5.8000	6.7000	+16.928%	26	214	-39.552%
2026-04-15	4.5000	5.8000	4.5000	5.7300	+79.063%	68	215	-29.319%
2026-04-14	2.6000	3.3700	2.6000	3.2000	+61.616%	81	182	+26.563%
2026-04-13	1.9800	1.9800	1.9800	1.9800	-4.348%	2	111	+104.545%
2026-04-10	2.1400	2.1400	2.0700	2.0700	+10.106%	6	111	+95.652%
2026-04-09	1.9700	1.9700	1.8800	1.8800	-11.321%	28	105	+115.426%
2026-04-08	2.0500	2.1200	2.0400	2.1200	+6.000%	16	105	+91.038%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-6.977%	1	105	+102.500%
2026-04-01	2.1700	2.1700	2.1500	2.1500	+13.158%	2	104	+88.372%
2026-03-31	1.9000	1.9000	1.9000	1.9000	+1.064%	13	102	+113.158%
2026-03-27	2.0700	2.1400	1.8800	1.8800	-16.814%	21	96	+115.426%
2026-03-26	2.6000	2.6000	2.2600	2.2600	-27.097%	30	87	+79.204%
2026-03-25	3.1000	3.1000	3.1000	3.1000	0.000%	19	74	+30.645%
2026-03-20	3.0000	3.1000	3.0000	3.1000	-1.587%	4	68	+30.645%
2026-03-19	3.0400	3.1500	3.0400	3.1500	-10.000%	4	71	+28.571%
2026-03-18	3.5000	3.5000	3.5000	3.5000	-16.067%	1	67	+15.714%
2026-03-17	4.1700	4.1700	4.1700	4.1700	-11.277%	1	66	-2.878%
2026-03-12	4.9700	4.9700	4.7000	4.7000	-2.083%	3	67	-13.830%
2026-03-11	5.1000	5.1000	4.8000	4.8000	-10.781%	2	66	-15.625%
2026-03-10	5.3800	5.3800	5.3800	5.3800	+8.249%	1	66	-24.721%
2026-03-09	4.4700	4.9700	4.4700	4.9700	+11.685%	6	66	-18.511%
2026-03-05	4.4500	4.4500	4.4500	4.4500	-10.101%	1	64	-8.989%
2026-03-04	4.9500	4.9500	4.9500	4.9500	-4.624%	30	65	-18.182%
2026-03-02	5.1900	5.1900	5.1900	5.1900	-15.196%	1	42	-21.965%
2026-02-26	6.1200	6.1200	6.1200	6.1200	+2.857%	1	41	-33.824%
2026-02-25	5.9000	5.9500	5.8700	5.9500	+14.203%	5	40	-31.933%
2026-02-24	5.2500	5.2500	5.2100	5.2100	+0.192%	3	40	-22.265%
2026-02-23	5.2000	5.2000	5.2000	5.2000	-1.141%	12	40	-22.115%
2026-02-20	5.7200	5.7200	5.2600	5.2600	-6.071%	11	29	-23.004%
2026-02-19	5.6000	5.6000	5.6000	5.6000	-0.885%	1	24	-27.679%
2026-02-18	5.6000	5.6500	5.5500	5.6500	0.000%	3	24	-28.319%
2026-02-12	5.8000	5.8000	5.6500	5.6500	-12.674%	3	26	-28.319%
2026-02-06	6.0500	6.4700	6.0500	6.4700	+37.660%	3	23	-37.403%
2026-02-05	5.7000	5.7000	4.7000	4.7000	-19.658%	7	24	-13.830%
2026-02-04	6.9000	6.9000	5.8500	5.8500	-17.021%	6	21	-30.769%
2026-02-02	5.4600	7.0500	5.4600	7.0500	-6.000%	5	20	-42.553%
2026-01-30	7.5000	7.5000	7.5000	7.5000	-24.471%	1	20	-46.000%
2026-01-27	9.9300	9.9300	9.9300	9.9300	-0.201%	1	19	-59.215%
2026-01-26	10.6700	10.6700	9.9500	9.9500	-14.666%	5	19	-59.296%
2026-01-23	12.0200	12.0200	11.6300	11.6600	+0.952%	12	18	-65.266%
2026-01-22	11.5700	11.5800	11.3900	11.5500	-7.005%	14	16	-64.935%
2026-01-21	12.7600	12.7600	12.4200	12.4200	-3.346%	2	17	-67.391%
2026-01-20	12.8500	12.8500	12.8500	12.8500	-11.379%	2	17	-68.482%
2026-01-15	14.4000	14.5000	14.3500	14.5000	+8.614%	13	15	-72.069%
2026-01-09	13.4000	13.4000	13.3500	13.3500	-9.797%	10	8	-69.663%
2026-01-06	14.8500	14.8500	14.8000	14.8000	0.000%	10	5	-72.635%

.dark-mode .lT50kk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lT50kk{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C19QBTS Sep 18 2026 19.00 Call (QBTS260918C00019000)option OPRA

QBTS20260918C19
QBTS Sep 18 2026 19.00 Call (QBTS260918C00019000)
option OPRA