Dark

QBTS20260918C21
QBTS Sep 18 2026 21.00 Call (QBTS260918C00021000)
option OPRA

EOD

Aug 5, 2026

3.06-10.000%(-0.34)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.3500	3.3500	2.8600	3.0600	-10.000%	120	996	0.000%
2026-08-04	2.7500	3.4000	2.7300	3.4000	+39.344%	280	1,045	-10.000%
2026-08-03	1.6000	2.5100	1.6000	2.4400	+45.238%	286	1,094	+25.410%
2026-07-31	1.6800	1.6800	1.6100	1.6800	+7.006%	444	904	+82.143%
2026-07-30	1.2000	1.5700	1.1000	1.5700	+60.204%	35	589	+94.904%
2026-07-29	1.1700	1.1700	0.9200	0.9800	-33.784%	96	571	+212.245%
2026-07-28	1.7200	1.7200	1.4800	1.4800	-34.513%	109	548	+106.757%
2026-07-27	1.7900	2.3000	1.7900	2.2600	+117.308%	271	505	+35.398%
2026-07-24	1.2000	1.2000	1.0400	1.0400	-24.638%	49	362	+194.231%
2026-07-23	1.4300	1.4600	1.3700	1.3800	-8.609%	33	364	+121.739%
2026-07-22	1.4400	1.5800	1.4400	1.5100	-10.119%	18	387	+102.649%
2026-07-21	1.4500	1.7800	1.4500	1.6800	+18.310%	25	397	+82.143%
2026-07-20	1.4100	1.4700	1.3800	1.4200	+10.078%	24	394	+115.493%
2026-07-17	1.2900	1.2900	1.2900	1.2900	-12.838%	1	411	+137.209%
2026-07-16	1.6600	1.6600	1.4800	1.4800	-38.333%	8	411	+106.757%
2026-07-15	2.3700	2.4000	2.3700	2.4000	-0.415%	14	406	+27.500%
2026-07-14	2.4100	2.4100	2.4100	2.4100	+8.559%	5	396	+26.971%
2026-07-13	2.5100	2.5100	2.2200	2.2200	-26.000%	34	401	+37.838%
2026-07-10	3.1000	3.1300	3.0000	3.0000	-21.053%	11	392	+2.000%
2026-07-09	3.8000	3.8000	3.6000	3.8000	+6.443%	58	386	-19.474%
2026-07-08	3.7500	3.7500	3.4000	3.5700	-8.462%	56	425	-14.286%
2026-07-07	3.8900	4.2500	3.8900	3.9000	-21.687%	66	396	-21.538%
2026-07-02	5.1000	5.2100	4.9000	4.9800	-17.550%	47	372	-38.554%
2026-06-30	6.0000	6.0400	6.0000	6.0400	+52.911%	5	372	-49.338%
2026-06-26	3.9500	3.9500	3.9500	3.9500	-19.388%	3	367	-22.532%
2026-06-25	5.4500	5.4500	4.9000	4.9000	-13.884%	17	370	-37.551%
2026-06-24	5.6900	5.6900	5.6900	5.6900	-18.714%	40	370	-46.221%
2026-06-23	7.4000	7.4000	7.0000	7.0000	+10.236%	6	390	-56.286%
2026-06-18	6.0400	6.3500	5.7100	6.3500	+1.438%	12	409	-51.811%
2026-06-17	6.1100	6.3700	5.9800	6.2600	-25.917%	318	409	-51.118%
2026-06-15	7.7700	8.4600	7.3600	8.4500	+36.731%	6	409	-63.787%
2026-06-12	6.1800	6.1800	6.1800	6.1800	-4.186%	2	409	-50.485%
2026-06-11	6.8000	6.8000	5.9600	6.4500	+0.311%	18	409	-52.558%
2026-06-10	6.6400	6.9000	6.4300	6.4300	+8.432%	14	409	-52.411%
2026-06-09	5.9300	5.9300	5.9300	5.9300	-27.683%	1	411	-48.398%
2026-06-08	6.9600	8.2000	6.9600	8.2000	+27.527%	2	411	-62.683%
2026-06-05	7.3000	7.3000	6.2500	6.4300	-35.377%	14	409	-52.411%
2026-06-04	9.1600	9.9500	9.1600	9.9500	-7.442%	4	407	-69.246%
2026-06-03	10.7500	10.7500	10.7500	10.7500	-7.567%	1	405	-71.535%
2026-06-01	10.1000	11.6300	10.1000	11.6300	+1.130%	16	406	-73.689%
2026-05-29	10.3400	11.5000	10.3400	11.5000	0.000%	11	403	-73.391%
2026-05-28	9.9500	11.7000	9.9500	11.5000	+25.683%	46	398	-73.391%
2026-05-27	10.1200	10.1200	8.0800	9.1500	-6.442%	22	410	-66.557%
2026-05-26	9.4500	9.8700	8.9400	9.7800	-10.275%	54	405	-68.712%
2026-05-22	9.8400	12.4300	9.6500	10.9000	+31.961%	29	384	-71.927%
2026-05-21	6.5300	8.2600	6.5300	8.2600	+130.084%	100	387	-62.954%
2026-05-20	3.2500	3.6300	3.2000	3.5900	+16.558%	56	387	-14.763%
2026-05-19	3.3500	3.4000	2.9300	3.0800	-14.444%	75	335	-0.649%
2026-05-18	3.9200	3.9200	3.2800	3.6000	-16.279%	66	335	-15.000%
2026-05-15	4.5000	4.6700	4.3000	4.3000	-14.851%	27	335	-28.837%
2026-05-14	4.8500	5.0500	4.6500	5.0500	-5.607%	14	295	-39.406%
2026-05-13	5.0000	5.3500	4.6900	5.3500	0.000%	35	290	-42.804%
2026-05-12	6.4400	6.4400	4.9500	5.3500	-26.207%	24	290	-42.804%
2026-05-11	6.8500	7.2500	6.7800	7.2500	+24.357%	29	290	-57.793%
2026-05-08	5.8500	5.8500	5.3000	5.8300	+2.281%	15	286	-47.513%
2026-05-07	6.4900	6.6000	5.6500	5.7000	-16.788%	54	290	-46.316%
2026-05-06	5.6300	6.8500	5.6300	6.8500	+30.476%	33	291	-55.328%
2026-05-05	4.8500	5.2500	4.6000	5.2500	+6.061%	5	301	-41.714%
2026-05-04	4.6000	5.2500	4.6000	4.9500	+7.609%	57	300	-38.182%
2026-05-01	4.4000	4.6000	4.4000	4.6000	+0.877%	12	305	-33.478%
2026-04-30	4.3000	4.5900	4.3000	4.5600	+45.223%	4	305	-32.895%
2026-04-29	3.1400	3.1400	3.1400	3.1400	-6.548%	10	304	-2.548%
2026-04-28	3.3000	3.3600	3.3000	3.3600	-13.846%	10	294	-8.929%
2026-04-27	3.6000	3.9000	3.3500	3.9000	+5.691%	43	298	-21.538%
2026-04-24	4.1000	4.1000	3.5500	3.6900	-10.000%	10	290	-17.073%
2026-04-23	4.4700	4.4700	4.1000	4.1000	-21.154%	9	288	-25.366%
2026-04-22	5.2100	5.2100	5.1000	5.2000	+6.122%	11	283	-41.154%
2026-04-21	5.3500	5.3500	4.8300	4.9000	-9.259%	31	269	-37.551%
2026-04-20	4.9800	5.6300	4.9800	5.4000	-4.085%	16	269	-43.333%
2026-04-17	5.8500	5.8500	5.4000	5.6300	-7.705%	77	274	-45.648%
2026-04-16	6.7500	6.7500	5.0700	6.1000	+23.984%	46	303	-49.836%
2026-04-15	3.3600	5.2000	3.3600	4.9200	+75.089%	114	297	-37.805%
2026-04-14	2.3100	2.9000	2.3100	2.8100	+66.272%	127	268	+8.897%
2026-04-13	1.6900	1.6900	1.6900	1.6900	+9.032%	4	351	+81.065%
2026-04-10	1.6300	1.6300	1.5500	1.5500	-3.727%	2	347	+97.419%
2026-04-09	1.7600	1.7600	1.5800	1.6100	-0.617%	32	348	+90.062%
2026-04-08	1.6500	1.6500	1.5400	1.6200	0.000%	27	329	+88.889%
2026-04-07	1.4500	1.6200	1.4500	1.6200	+1.887%	13	328	+88.889%
2026-04-06	1.6200	1.6200	1.5700	1.5900	-4.790%	6	316	+92.453%
2026-04-02	1.6700	1.6700	1.6700	1.6700	-1.765%	2	308	+83.234%
2026-04-01	1.7000	1.7000	1.6800	1.7000	-6.593%	22	308	+80.000%
2026-03-31	1.6600	1.8200	1.6400	1.8200	+36.842%	17	293	+68.132%
2026-03-30	1.2400	1.4800	1.2400	1.3300	-15.823%	13	292	+130.075%
2026-03-27	1.7300	1.7300	1.5800	1.5800	-13.187%	31	288	+93.671%
2026-03-26	2.1000	2.1000	1.8200	1.8200	-24.167%	156	275	+68.132%
2026-03-25	2.5900	2.5900	2.4000	2.4000	+2.564%	172	206	+27.500%
2026-03-24	2.4900	2.4900	2.2300	2.3400	-8.949%	22	140	+30.769%
2026-03-23	2.3900	2.5700	2.3900	2.5700	+9.362%	5	127	+19.066%
2026-03-20	2.4900	2.6600	2.3500	2.3500	-15.468%	10	128	+30.213%
2026-03-19	2.6400	2.7800	2.6400	2.7800	-10.323%	11	131	+10.072%
2026-03-18	3.1000	3.1000	3.1000	3.1000	-29.864%	10	121	-1.290%
2026-03-11	4.4200	4.4200	4.4200	4.4200	-0.674%	57	111	-30.769%
2026-03-10	4.5400	4.5400	4.4500	4.4500	-2.838%	2	111	-31.236%
2026-03-09	4.4500	4.5800	4.4500	4.5800	+22.133%	16	112	-33.188%
2026-03-05	3.7000	3.7500	3.7000	3.7500	-3.599%	67	112	-18.400%
2026-03-03	3.8900	3.8900	3.8900	3.8900	-11.591%	2	46	-21.337%
2026-03-02	4.4000	4.4000	4.4000	4.4000	+5.516%	1	48	-30.455%
2026-02-27	3.9000	4.1700	3.9000	4.1700	-23.486%	6	48	-26.619%
2026-02-26	6.2000	6.2000	5.4500	5.4500	+4.207%	15	51	-43.853%
2026-02-25	5.1800	5.2300	5.1800	5.2300	+14.693%	4	53	-41.491%
2026-02-24	4.5600	4.5600	4.5600	4.5600	-11.969%	1	53	-32.895%
2026-02-19	5.1000	5.1800	5.1000	5.1800	-2.814%	4	52	-40.927%
2026-02-13	5.3300	5.3300	5.3300	5.3300	+6.600%	3	45	-42.589%
2026-02-12	5.0000	5.0000	4.8600	5.0000	-7.749%	9	45	-38.800%
2026-02-11	5.3700	5.4200	5.3700	5.4200	-11.148%	2	43	-43.542%
2026-02-10	6.7000	6.7000	6.1000	6.1000	-6.870%	4	43	-49.836%
2026-02-09	6.6000	6.7200	6.5400	6.5500	+10.084%	8	39	-53.282%
2026-02-06	5.7500	6.1000	5.7500	5.9500	+11.215%	5	37	-48.571%
2026-02-05	5.3500	5.3500	5.3500	5.3500	+2.885%	10	36	-42.804%
2026-02-04	5.8200	5.8200	5.0100	5.2000	-26.761%	7	34	-41.154%
2026-02-03	6.7000	7.1000	5.8600	7.1000	+10.420%	16	32	-56.901%
2026-02-02	6.4300	6.4300	6.4300	6.4300	-5.162%	1	17	-52.411%
2026-01-30	6.8200	6.8200	6.7800	6.7800	-29.741%	8	17	-54.867%
2026-01-27	8.8800	9.6500	8.8800	9.6500	+8.916%	2	17	-68.290%
2026-01-26	9.0000	9.0000	8.8600	8.8600	-16.808%	2	16	-65.463%
2026-01-22	10.6500	10.6500	10.6500	10.6500	+3.398%	1	16	-71.268%
2026-01-21	10.3000	10.3000	10.3000	10.3000	-9.965%	1	17	-70.291%
2026-01-20	10.6000	11.9100	9.5600	11.4400	-14.307%	8	16	-73.252%
2026-01-15	13.3500	13.3500	13.3500	13.3500	+5.952%	10	17	-77.079%
2026-01-09	12.6000	12.6000	12.6000	12.6000	-12.195%	2	12	-75.714%
2026-01-06	14.3500	14.3500	14.3500	14.3500	+40.274%	10	11	-78.676%
2025-12-26	10.2500	10.2500	10.2300	10.2300	0.000%	11	6	-70.088%

.dark-mode .B1S710{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B1S710{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C21QBTS Sep 18 2026 21.00 Call (QBTS260918C00021000)option OPRA

QBTS20260918C21
QBTS Sep 18 2026 21.00 Call (QBTS260918C00021000)
option OPRA