Dark

QBTS20260918C20
QBTS Sep 18 2026 20.00 Call (QBTS260918C00020000)
option OPRA

EOD

Aug 5, 2026

3.35-11.842%(-0.45)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.7000	3.8500	3.3500	3.3500	-11.842%	54	3,817	0.000%
2026-08-04	3.2900	3.9000	3.0000	3.8000	+28.814%	232	3,844	-11.842%
2026-08-03	2.5000	2.9500	2.4700	2.9500	+54.450%	433	3,877	+13.559%
2026-07-31	2.0000	2.1000	1.8000	1.9100	+3.243%	86	3,842	+75.393%
2026-07-30	1.4100	1.8500	1.4100	1.8500	+60.870%	122	3,787	+81.081%
2026-07-29	1.4800	1.5800	1.1000	1.1500	-33.908%	160	3,749	+191.304%
2026-07-28	2.7500	2.7500	1.6100	1.7400	-36.727%	121	3,651	+92.529%
2026-07-27	1.9200	2.7500	1.8400	2.7500	+111.538%	605	3,664	+21.818%
2026-07-24	1.5700	1.5700	1.2500	1.3000	-21.687%	52	3,635	+157.692%
2026-07-23	1.7800	1.7800	1.6100	1.6600	-6.215%	14	3,634	+101.807%
2026-07-22	1.9800	2.0000	1.6200	1.7700	-11.500%	114	3,625	+89.266%
2026-07-21	1.7200	2.0600	1.7000	2.0000	+21.212%	149	3,619	+67.500%
2026-07-20	1.6900	1.7000	1.5100	1.6500	+1.852%	92	3,572	+103.030%
2026-07-17	1.4000	1.7400	1.3200	1.6200	-1.818%	101	3,525	+106.790%
2026-07-16	2.0000	2.0000	1.6200	1.6500	-26.009%	41	3,561	+103.030%
2026-07-15	2.9000	3.0000	2.1300	2.2300	-18.909%	47	3,563	+50.224%
2026-07-14	2.6800	2.7500	2.6100	2.7500	+1.852%	19	3,548	+21.818%
2026-07-13	3.0000	3.0000	2.6500	2.7000	-20.588%	42	3,545	+24.074%
2026-07-10	3.4000	3.4000	3.4000	3.4000	-21.839%	11	3,514	-1.471%
2026-07-09	4.1500	4.3500	4.1400	4.3500	+16.000%	16	3,515	-22.989%
2026-07-08	4.3800	4.4200	3.7500	3.7500	-12.791%	45	3,515	-10.667%
2026-07-07	4.3500	4.4500	4.1900	4.3000	-19.626%	2,399	3,474	-22.093%
2026-07-06	5.6500	6.2000	5.3500	5.3500	-0.372%	17	2,104	-37.383%
2026-07-02	5.5200	5.5500	5.3700	5.3700	-19.851%	322	1,911	-37.616%
2026-07-01	6.5000	6.7000	6.5000	6.7000	+2.290%	13	1,911	-50.000%
2026-06-30	6.1900	6.8500	6.1900	6.5500	+1.550%	11	1,908	-48.855%
2026-06-29	5.9500	6.4500	5.9000	6.4500	+21.698%	103	1,913	-48.062%
2026-06-26	5.3000	5.3000	5.3000	5.3000	-5.357%	3	1,914	-36.792%
2026-06-25	6.3500	6.3500	5.3800	5.6000	-6.667%	210	1,914	-40.179%
2026-06-24	6.1000	6.1500	5.8000	6.0000	-20.000%	105	1,930	-44.167%
2026-06-23	8.8000	8.8000	7.5000	7.5000	+1.351%	32	1,830	-55.333%
2026-06-22	7.2100	7.7500	7.2100	7.4000	+8.824%	6	1,845	-54.730%
2026-06-18	6.7000	6.8000	6.3300	6.8000	+0.592%	10	1,842	-50.735%
2026-06-17	6.7100	6.7600	6.6500	6.7600	-3.429%	4	1,842	-50.444%
2026-06-16	7.5300	7.7000	7.0000	7.0000	-22.566%	25	1,842	-52.143%
2026-06-15	8.5500	9.9000	8.5500	9.0400	+40.373%	51	1,846	-62.942%
2026-06-12	6.8500	6.8500	6.0500	6.4400	-8.000%	24	1,846	-47.981%
2026-06-10	6.9000	7.0000	6.9000	7.0000	+5.263%	8	1,846	-52.143%
2026-06-09	6.7000	6.7000	6.0000	6.6500	-27.560%	10	1,849	-49.624%
2026-06-08	7.7300	9.5000	7.7300	9.1800	+27.323%	13	1,847	-63.508%
2026-06-05	8.8400	8.8400	6.9000	7.2100	-32.930%	47	1,849	-53.537%
2026-06-04	9.6500	10.7500	9.6500	10.7500	+3.068%	18	1,853	-68.837%
2026-06-03	11.5000	11.5000	10.4300	10.4300	-12.720%	43	1,854	-67.881%
2026-06-02	11.9500	12.4000	11.9500	11.9500	-5.008%	14	1,869	-71.967%
2026-06-01	11.0700	13.2200	11.0700	12.5800	+6.610%	22	1,875	-73.370%
2026-05-29	10.6500	12.0000	10.6500	11.8000	+1.462%	49	1,881	-71.610%
2026-05-28	10.4700	12.3600	10.4700	11.6300	+18.432%	7	1,878	-71.195%
2026-05-27	10.0500	10.0500	9.8200	9.8200	-1.800%	6	1,876	-65.886%
2026-05-26	11.0000	11.0000	9.2000	10.0000	-13.043%	25	1,880	-66.500%
2026-05-22	9.6100	13.6600	9.6100	11.5000	+36.905%	104	1,878	-70.870%
2026-05-21	6.3000	8.5000	5.7000	8.4000	+112.658%	293	1,840	-60.119%
2026-05-20	3.5300	3.9600	3.5000	3.9500	+19.697%	93	1,840	-15.190%
2026-05-19	3.7500	3.8000	3.1500	3.3000	-10.811%	695	1,866	+1.515%
2026-05-18	4.0000	4.0000	3.5500	3.7000	-22.105%	51	1,866	-9.459%
2026-05-15	4.9900	5.0200	4.7500	4.7500	-20.833%	171	1,866	-29.474%
2026-05-14	6.0000	6.0000	6.0000	6.0000	+5.263%	1	1,770	-44.167%
2026-05-13	6.1000	6.1000	5.0000	5.7000	0.000%	25	1,762	-41.228%
2026-05-12	7.2000	7.2000	5.3000	5.7000	-27.389%	35	1,762	-41.228%
2026-05-11	7.3200	7.8500	7.3200	7.8500	+26.613%	10	1,762	-57.325%
2026-05-08	6.2400	6.5200	6.1000	6.2000	0.000%	9	1,761	-45.968%
2026-05-07	6.9500	7.0400	6.2000	6.2000	-14.835%	20	1,760	-45.968%
2026-05-06	4.9000	7.4500	4.9000	7.2800	+26.609%	43	1,770	-53.984%
2026-05-05	5.1000	5.7500	5.0500	5.7500	+8.491%	26	1,770	-41.739%
2026-05-04	5.0000	5.6200	5.0000	5.3000	+5.159%	117	1,768	-36.792%
2026-05-01	4.7500	5.0400	4.5000	5.0400	+0.800%	15	1,778	-33.532%
2026-04-30	3.8700	5.0000	3.8700	5.0000	+36.986%	40	1,778	-33.000%
2026-04-29	3.3700	3.6500	3.2800	3.6500	+1.389%	26	1,760	-8.219%
2026-04-28	4.0000	4.0000	3.5200	3.6000	-4.000%	24	1,762	-6.944%
2026-04-27	3.8700	3.8700	3.7200	3.7500	-4.580%	5	1,746	-10.667%
2026-04-24	4.5900	4.5900	3.8500	3.9300	-11.086%	67	1,750	-14.758%
2026-04-23	5.3800	5.3800	4.4200	4.4200	-23.793%	27	1,746	-24.208%
2026-04-22	5.7400	5.8300	5.5000	5.8000	+14.851%	42	1,737	-42.241%
2026-04-21	5.7300	5.7300	5.0500	5.0500	-14.696%	33	1,765	-33.663%
2026-04-20	5.5000	6.3000	5.2000	5.9200	-0.838%	36	1,765	-43.412%
2026-04-17	6.5000	6.5000	5.7700	5.9700	-2.927%	61	1,763	-43.886%
2026-04-16	6.6200	6.6200	5.3000	6.1500	+16.477%	165	1,750	-45.528%
2026-04-15	4.0000	5.6500	4.0000	5.2800	+74.257%	421	1,750	-36.553%
2026-04-14	2.2500	3.1700	2.2500	3.0300	+63.784%	80	1,737	+10.561%
2026-04-13	1.7300	1.8500	1.7300	1.8500	+1.093%	328	1,706	+81.081%
2026-04-10	1.9000	1.9000	1.8300	1.8300	+14.375%	21	1,707	+83.060%
2026-04-09	1.7000	1.7900	1.6000	1.6000	-8.571%	21	1,706	+109.375%
2026-04-08	2.0200	2.0200	1.7500	1.7500	+8.025%	44	1,700	+91.429%
2026-04-07	1.7400	1.7400	1.5500	1.6200	-5.814%	307	1,673	+106.790%
2026-04-06	1.9000	1.9000	1.7200	1.7200	-7.027%	5	1,671	+94.767%
2026-04-02	1.8500	1.8500	1.8500	1.8500	-1.596%	1	1,669	+81.081%
2026-04-01	1.9000	1.9100	1.8800	1.8800	-6.000%	24	1,669	+78.191%
2026-03-31	1.5300	2.0000	1.5300	2.0000	+37.931%	625	1,677	+67.500%
2026-03-30	1.6300	1.6600	1.4200	1.4500	-20.330%	265	1,077	+131.034%
2026-03-27	2.2400	2.2400	1.8200	1.8200	-7.614%	63	1,108	+84.066%
2026-03-26	2.1900	2.1900	1.9700	1.9700	-24.809%	56	1,109	+70.051%
2026-03-25	2.9000	2.9000	2.6200	2.6200	+0.769%	152	1,093	+27.863%
2026-03-24	2.7100	2.7900	2.5500	2.6000	-8.451%	948	1,093	+28.846%
2026-03-23	2.6100	2.8600	2.6100	2.8400	+13.600%	21	272	+17.958%
2026-03-20	2.7500	2.9000	2.5000	2.5000	-10.714%	15	274	+34.000%
2026-03-19	2.7100	2.8000	2.7100	2.8000	-12.773%	8	265	+19.643%
2026-03-18	3.5000	3.5000	3.2100	3.2100	-10.833%	2	257	+4.361%
2026-03-17	3.7100	3.7500	3.6000	3.6000	-6.250%	25	255	-6.944%
2026-03-16	3.8400	3.8400	3.8400	3.8400	-10.698%	31	254	-12.760%
2026-03-13	4.1400	4.3000	4.1400	4.3000	+4.878%	4	251	-22.093%
2026-03-12	4.6400	4.6400	3.8500	4.1000	-14.046%	61	250	-18.293%
2026-03-11	4.7700	4.7700	4.7700	4.7700	-4.600%	60	240	-29.769%
2026-03-10	4.8500	5.1000	4.8500	5.0000	+20.773%	36	255	-33.000%
2026-03-09	4.2700	4.2700	4.1400	4.1400	-4.167%	4	239	-19.082%
2026-03-05	4.4600	4.4600	4.2000	4.3200	-7.097%	67	239	-22.454%
2026-03-04	4.6500	4.6500	4.6500	4.6500	+1.087%	2	204	-27.957%
2026-03-03	3.7000	4.6000	3.7000	4.6000	-1.075%	8	202	-27.174%
2026-03-02	4.7100	4.7100	4.6500	4.6500	+1.087%	3	201	-27.957%
2026-02-27	4.6400	4.6400	4.6000	4.6000	-26.984%	6	199	-27.174%
2026-02-26	6.3500	6.5500	6.1000	6.3000	+8.621%	6	199	-46.825%
2026-02-25	6.0300	6.0300	5.5800	5.8000	+23.404%	12	195	-42.241%
2026-02-24	4.7000	4.7000	4.7000	4.7000	-1.879%	2	195	-28.723%
2026-02-20	5.3700	5.3700	4.7900	4.7900	+1.915%	5	195	-30.063%
2026-02-17	5.2300	5.2300	4.6300	4.7000	-17.688%	14	195	-28.723%
2026-02-13	5.7000	5.8500	5.7000	5.7100	+1.964%	29	183	-41.331%
2026-02-12	5.6000	5.6000	5.6000	5.6000	-11.111%	2	183	-40.179%
2026-02-11	6.3000	6.3000	6.3000	6.3000	-7.353%	40	183	-46.825%
2026-02-10	6.8000	6.8000	6.8000	6.8000	-1.449%	2	183	-50.735%
2026-02-09	6.7000	6.9000	6.7000	6.9000	+2.071%	4	183	-51.449%
2026-02-06	5.6000	6.7600	5.5900	6.7600	+44.444%	25	187	-50.444%
2026-02-05	5.7000	5.7000	4.6800	4.6800	-28.221%	12	199	-28.419%
2026-02-03	6.5200	6.5200	6.5200	6.5200	-1.212%	1	196	-48.620%
2026-02-02	6.6000	6.6000	6.6000	6.6000	-7.692%	2	195	-49.242%
2026-01-30	7.5500	7.6500	7.0000	7.1500	-10.625%	45	196	-53.147%
2026-01-29	9.3500	9.3500	8.0000	8.0000	-21.182%	2	174	-58.125%
2026-01-28	9.9500	10.1500	9.9500	10.1500	+11.538%	5	174	-66.995%
2026-01-27	9.4000	9.4300	9.1000	9.1000	+2.825%	3	176	-63.187%
2026-01-26	10.1700	10.1700	8.8500	8.8500	-20.912%	18	177	-62.147%
2026-01-23	11.4700	11.4700	11.1900	11.1900	-4.195%	8	175	-70.063%
2026-01-22	11.2000	11.6800	10.7900	11.6800	+9.159%	40	177	-71.318%
2026-01-21	12.1900	12.1900	10.2600	10.7000	-10.235%	6	173	-68.692%
2026-01-20	12.0000	12.5000	11.9000	11.9200	-12.094%	6	172	-71.896%
2026-01-16	13.5600	13.5600	13.5600	13.5600	+2.805%	4	172	-75.295%
2026-01-15	13.8000	13.8500	13.1900	13.1900	+1.775%	21	172	-74.602%
2026-01-09	12.9500	12.9600	12.9500	12.9600	-11.294%	10	177	-74.151%
2026-01-06	14.6100	14.6100	14.6100	14.6100	+22.567%	1	177	-77.070%
2026-01-02	11.9200	11.9200	11.9200	11.9200	+12.453%	1	177	-71.896%
2025-12-26	10.6000	10.6000	10.6000	10.6000	-25.088%	1	176	-68.396%
2025-12-23	14.9000	14.9000	14.1500	14.1500	+41.500%	2	176	-76.325%
2025-12-17	10.0000	10.0000	10.0000	10.0000	-17.763%	1	176	-66.500%
2025-12-12	12.2100	12.2200	12.1200	12.1600	-4.627%	24	177	-72.451%
2025-12-11	12.7500	12.7500	12.7500	12.7500	+1.190%	1	178	-73.725%
2025-12-10	13.0000	13.0000	12.6000	12.6000	-6.667%	5	179	-73.413%
2025-12-09	12.7200	13.5000	12.7200	13.5000	+5.469%	3	179	-75.185%
2025-12-08	12.3200	12.8000	12.3200	12.8000	+19.626%	10	179	-73.828%
2025-12-03	9.3000	10.7000	9.0800	10.7000	+25.000%	10	182	-68.692%
2025-12-02	8.5600	8.5600	8.5600	8.5600	+0.706%	1	186	-60.864%
2025-12-01	8.5000	8.5000	8.5000	8.5000	-8.108%	1	185	-60.588%
2025-11-25	8.7000	9.2500	8.5000	9.2500	-5.612%	3	185	-63.784%
2025-11-24	8.3500	9.8000	8.3500	9.8000	+27.273%	8	184	-65.816%
2025-11-21	7.7000	7.7000	7.7000	7.7000	-9.624%	1	179	-56.494%
2025-11-20	11.0000	11.0000	8.5200	8.5200	-23.587%	72	179	-60.681%
2025-11-19	11.1500	11.1500	11.1500	11.1500	+16.999%	3	133	-69.955%
2025-11-18	9.5300	9.5300	9.5300	9.5300	-15.664%	1	131	-64.848%
2025-11-14	11.3000	11.3000	11.3000	11.3000	-22.814%	2	131	-70.354%
2025-11-12	14.6400	14.6400	14.6400	14.6400	-11.273%	1	131	-77.117%
2025-11-10	15.5500	16.5000	15.5500	16.5000	+6.109%	2	131	-79.697%
2025-11-04	15.5500	15.5500	15.5500	15.5500	-24.146%	2	130	-78.457%
2025-10-31	20.5000	20.5000	20.5000	20.5000	-3.302%	117	132	-83.659%
2025-10-30	21.1000	21.2000	21.1000	21.2000	+6.801%	4	131	-84.198%
2025-10-29	19.4600	19.8500	19.4600	19.8500	-0.750%	14	132	-83.123%
2025-10-27	20.0000	20.0000	20.0000	20.0000	+4.167%	1	130	-83.250%
2025-10-24	20.1000	20.1000	18.7200	19.2000	+8.169%	48	130	-82.552%
2025-10-23	19.2000	19.5000	16.5000	17.7500	+27.698%	17	127	-81.127%
2025-10-22	15.8000	15.8000	13.6000	13.9000	-30.500%	3	124	-75.899%
2025-10-20	20.0000	20.0000	20.0000	20.0000	-29.825%	112	123	-83.250%
2025-10-16	28.5000	28.5000	28.5000	28.5000	+14.458%	1	12	-88.246%
2025-10-13	25.4000	25.4000	24.9000	24.9000	0.000%	12	11	-86.546%

.dark-mode .pDFS1k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pDFS1k{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C20QBTS Sep 18 2026 20.00 Call (QBTS260918C00020000)option OPRA

QBTS20260918C20
QBTS Sep 18 2026 20.00 Call (QBTS260918C00020000)
option OPRA