Dark

QBTS20260918C22
QBTS Sep 18 2026 22.00 Call (QBTS260918C00022000)
option OPRA

EOD

Aug 5, 2026

2.78-5.763%(-0.17)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.8900	3.0000	2.4700	2.7800	-5.763%	214	3,067	0.000%
2026-08-04	2.6100	3.0000	2.2700	2.9500	+43.902%	197	3,043	-5.763%
2026-08-03	1.5000	2.1800	1.5000	2.0500	+51.852%	222	2,991	+35.610%
2026-07-31	1.5000	1.5000	1.3400	1.3500	+3.846%	63	2,849	+105.926%
2026-07-30	1.1100	1.3200	1.0100	1.3000	+62.500%	140	2,808	+113.846%
2026-07-29	1.0900	1.1500	0.8000	0.8000	-37.008%	227	2,879	+247.500%
2026-07-28	1.7800	1.7800	1.1600	1.2700	-37.129%	114	2,878	+118.898%
2026-07-27	1.3900	2.0300	1.3800	2.0200	+126.966%	235	2,901	+37.624%
2026-07-24	1.0500	1.0500	0.8900	0.8900	-26.446%	59	2,832	+212.360%
2026-07-23	1.4500	1.4500	1.1700	1.2100	-13.571%	29	2,795	+129.752%
2026-07-22	1.4200	1.4600	1.2000	1.4000	-7.895%	42	2,784	+98.571%
2026-07-21	1.2000	1.5200	1.2000	1.5200	+38.182%	35	2,778	+82.895%
2026-07-20	0.0100	1.3200	0.0100	1.1000	-7.563%	93	2,796	+152.727%
2026-07-17	1.0000	1.3400	0.9900	1.1900	-4.032%	82	2,749	+133.613%
2026-07-16	1.4300	1.4300	1.1500	1.2400	-25.749%	1,561	2,726	+124.194%
2026-07-15	1.9400	1.9400	1.5800	1.6700	-20.476%	52	1,201	+66.467%
2026-07-14	1.9900	2.1600	1.9700	2.1000	+3.960%	9	1,200	+32.381%
2026-07-13	2.2800	2.2800	1.9900	2.0200	-23.194%	117	1,199	+37.624%
2026-07-10	3.0000	3.1500	2.5700	2.6300	-22.647%	24	1,189	+5.703%
2026-07-09	3.2500	3.4000	3.2500	3.4000	+6.250%	64	1,181	-18.235%
2026-07-08	3.1500	3.6200	3.0500	3.2000	-8.571%	48	1,156	-13.125%
2026-07-07	3.2600	3.9500	3.2600	3.5000	-23.913%	52	1,143	-20.571%
2026-07-06	4.5500	4.9500	4.5500	4.6000	+1.322%	3	1,113	-39.565%
2026-07-02	5.2000	5.7500	4.4700	4.5400	-12.692%	15	1,105	-38.767%
2026-07-01	5.2000	5.2000	5.2000	5.2000	-5.282%	4	1,105	-46.538%
2026-06-30	5.0000	5.7800	5.0000	5.4900	+2.617%	21	1,105	-49.362%
2026-06-29	5.2200	5.3500	5.2200	5.3500	+21.868%	7	1,113	-48.037%
2026-06-26	3.9000	4.6700	3.9000	4.3900	+6.295%	34	1,118	-36.674%
2026-06-25	5.4500	5.7000	4.1000	4.1300	-19.020%	74	1,122	-32.688%
2026-06-24	5.4500	6.0000	5.0000	5.1000	-21.053%	9	1,100	-45.490%
2026-06-23	7.1500	7.6200	6.4600	6.4600	+5.212%	11	1,097	-56.966%
2026-06-22	6.2300	6.7500	5.7000	6.1400	+4.068%	18	1,096	-54.723%
2026-06-18	5.6000	5.9000	5.6000	5.9000	+3.327%	2	1,096	-52.881%
2026-06-17	6.0700	6.0700	5.5200	5.7100	-28.980%	323	1,096	-51.313%
2026-06-15	5.8500	8.0400	5.8500	8.0400	+44.865%	49	1,096	-65.423%
2026-06-12	5.6000	5.8900	5.4000	5.5500	-6.408%	29	1,096	-49.910%
2026-06-11	5.9300	5.9300	5.9300	5.9300	-0.503%	1	1,096	-53.120%
2026-06-10	6.5500	6.5500	5.9500	5.9600	+8.364%	4	1,095	-53.356%
2026-06-09	6.3000	6.3000	5.3000	5.5000	-26.667%	8	1,097	-49.455%
2026-06-08	6.7000	8.0000	6.7000	7.5000	+22.549%	10	1,093	-62.933%
2026-06-05	6.5000	6.5200	5.8500	6.1200	-32.821%	516	1,089	-54.575%
2026-06-04	8.7500	9.1100	8.7500	9.1100	-4.807%	2	625	-69.484%
2026-06-03	9.7500	10.3800	9.3000	9.5700	-10.644%	9	626	-70.951%
2026-06-02	10.6500	10.7100	10.6500	10.7100	-3.514%	3	628	-74.043%
2026-06-01	10.7500	12.0000	10.7500	11.1000	+1.835%	16	630	-74.955%
2026-05-29	10.1000	10.9000	10.1000	10.9000	+2.830%	46	632	-74.495%
2026-05-28	9.1000	10.8600	9.1000	10.6000	+19.910%	36	615	-73.774%
2026-05-27	8.8700	9.0200	7.9300	8.8400	-2.750%	17	624	-68.552%
2026-05-26	9.0000	9.1000	8.7000	9.0900	-8.459%	74	634	-69.417%
2026-05-22	9.6700	12.2200	9.6700	9.9300	+32.224%	83	702	-72.004%
2026-05-21	5.5000	7.5100	5.5000	7.5100	+134.688%	89	722	-62.983%
2026-05-20	2.8500	3.3000	2.8500	3.2000	+12.281%	25	722	-13.125%
2026-05-19	2.7000	2.9000	2.6500	2.8500	-12.308%	98	825	-2.456%
2026-05-18	3.8000	3.8000	3.0000	3.2500	-19.355%	86	825	-14.462%
2026-05-15	5.7500	5.7500	4.0000	4.0300	-23.962%	42	825	-31.017%
2026-05-14	4.4400	5.3000	4.4400	5.3000	+17.517%	66	819	-47.547%
2026-05-13	4.7000	4.8600	4.2500	4.5100	-15.701%	85	783	-38.359%
2026-05-12	5.5000	6.2000	4.5400	5.3500	-17.054%	159	783	-48.037%
2026-05-11	5.3000	6.7000	5.3000	6.4500	+17.273%	36	783	-56.899%
2026-05-08	5.1600	5.5000	5.0900	5.5000	+5.973%	133	859	-49.455%
2026-05-07	6.0200	6.0500	5.1900	5.1900	-18.652%	40	757	-46.435%
2026-05-06	5.2000	6.3800	5.2000	6.3800	+32.917%	61	776	-56.426%
2026-05-05	4.8000	4.8000	4.4000	4.8000	+11.628%	40	775	-42.083%
2026-05-04	4.7500	4.9500	4.3000	4.3000	0.000%	6	756	-35.349%
2026-05-01	3.9900	4.3300	3.9900	4.3000	+3.365%	8	744	-35.349%
2026-04-30	3.3200	4.2400	3.3200	4.1600	+58.175%	7	744	-33.173%
2026-04-29	2.6300	2.6300	2.6300	2.6300	-13.487%	3	747	+5.703%
2026-04-28	3.0900	3.1200	2.8400	3.0400	-9.524%	54	747	-8.553%
2026-04-27	3.3200	3.3600	3.1000	3.3600	+1.818%	48	745	-17.262%
2026-04-24	3.8000	3.8000	3.2000	3.3000	-12.929%	29	744	-15.758%
2026-04-23	4.1900	4.1900	3.7900	3.7900	-21.532%	15	744	-26.649%
2026-04-22	4.7500	5.2000	4.6900	4.8300	+8.539%	40	746	-42.443%
2026-04-21	5.1500	5.2000	4.3000	4.4500	-9.736%	32	727	-37.528%
2026-04-20	4.8500	5.0700	4.7000	4.9300	-5.736%	36	727	-43.611%
2026-04-17	5.4600	5.5200	5.0000	5.2300	-2.968%	101	714	-46.845%
2026-04-16	5.3000	5.7500	4.7500	5.3900	+12.292%	269	670	-48.423%
2026-04-15	3.1000	5.0000	3.1000	4.8000	+90.476%	377	530	-42.083%
2026-04-14	2.5000	2.5600	2.2700	2.5200	+70.270%	22	362	+10.317%
2026-04-13	1.4500	1.5100	1.4500	1.4800	0.000%	7	351	+87.838%
2026-04-10	1.4600	1.4800	1.4600	1.4800	+18.400%	19	346	+87.838%
2026-04-09	1.4500	1.4500	1.2500	1.2500	-14.384%	7	327	+122.400%
2026-04-08	1.6300	1.6300	1.4600	1.4600	+2.098%	6	327	+90.411%
2026-04-07	1.3500	1.4300	1.2400	1.4300	+9.160%	47	327	+94.406%
2026-04-06	1.4900	1.4900	1.3100	1.3100	-14.379%	18	316	+112.214%
2026-04-01	1.8000	1.8000	1.5300	1.5300	+2.000%	2	320	+81.699%
2026-03-31	1.2700	1.5000	1.2400	1.5000	+17.188%	48	320	+85.333%
2026-03-30	1.4300	1.4300	1.2800	1.2800	-17.419%	6	291	+117.188%
2026-03-27	1.5500	1.5500	1.5500	1.5500	-7.186%	5	292	+79.355%
2026-03-26	1.9900	1.9900	1.6600	1.6700	-20.096%	10	292	+66.467%
2026-03-24	2.0900	2.0900	2.0900	2.0900	-10.684%	3	293	+33.014%
2026-03-23	2.2400	2.3400	2.2400	2.3400	+8.837%	2	291	+18.803%
2026-03-20	2.1000	2.1500	2.1000	2.1500	-16.988%	5	291	+29.302%
2026-03-19	2.5900	2.5900	2.5900	2.5900	-4.428%	2	294	+7.336%
2026-03-18	2.7100	2.7100	2.7100	2.7100	-15.047%	184	292	+2.583%
2026-03-17	3.1500	3.1900	3.0300	3.1900	+1.270%	13	109	-12.853%
2026-03-16	3.7500	3.7500	3.1500	3.1500	-5.970%	6	109	-11.746%
2026-03-13	3.3500	3.3500	3.3500	3.3500	-20.238%	1	104	-17.015%
2026-03-11	4.1500	4.2000	4.1500	4.2000	+1.449%	3	103	-33.810%
2026-03-10	4.1400	4.1400	4.1400	4.1400	+0.485%	1	103	-32.850%
2026-03-09	4.1200	4.1200	4.1200	4.1200	-3.963%	2	102	-32.524%
2026-03-06	4.2900	4.2900	4.2900	4.2900	+19.167%	1	104	-35.198%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-10.000%	5	105	-22.778%
2026-03-02	4.0000	4.0000	4.0000	4.0000	+4.167%	3	100	-30.500%
2026-02-27	3.7500	3.8400	3.7500	3.8400	-10.698%	3	102	-27.604%
2026-02-25	4.3000	4.3000	4.3000	4.3000	+7.500%	50	53	-35.349%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-20.000%	2	53	-30.500%
2026-02-18	4.6700	5.0000	4.6700	5.0000	+35.135%	6	55	-44.400%
2026-02-17	3.7000	3.7000	3.7000	3.7000	-28.983%	3	51	-24.865%
2026-02-13	5.2100	5.2100	5.2100	5.2100	+4.200%	1	48	-46.641%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-3.846%	1	48	-44.400%
2026-02-11	5.2000	5.2000	5.2000	5.2000	-15.171%	2	48	-46.538%
2026-02-10	6.0500	6.1300	6.0500	6.1300	-4.961%	10	47	-54.649%
2026-02-09	6.1700	6.4500	6.1700	6.4500	+26.471%	4	41	-56.899%
2026-02-05	5.1000	5.1000	5.1000	5.1000	+0.990%	10	39	-45.490%
2026-02-04	5.0500	5.0500	5.0500	5.0500	-14.116%	2	30	-44.950%
2026-02-03	5.8800	5.8800	5.8800	5.8800	-6.070%	1	32	-52.721%
2026-01-30	7.0000	7.0000	6.2600	6.2600	-36.768%	20	31	-55.591%
2026-01-23	10.5700	10.5700	9.9000	9.9000	-3.883%	2	13	-71.919%
2026-01-22	10.3000	10.3000	10.3000	10.3000	-5.678%	1	12	-73.010%
2026-01-21	10.9200	10.9200	10.9200	10.9200	-1.355%	1	12	-74.542%
2026-01-20	9.4000	11.4500	9.4000	11.0700	-12.143%	3	12	-74.887%
2026-01-16	12.6000	12.6000	12.6000	12.6000	-6.180%	1	10	-77.937%
2026-01-15	13.4500	13.4500	13.4300	13.4300	+7.012%	3	10	-79.300%
2026-01-13	12.5500	12.5500	12.5500	12.5500	-8.992%	2	9	-77.849%
2026-01-05	13.7900	13.7900	13.7900	13.7900	+38.593%	1	7	-79.840%
2025-12-26	9.7500	9.9500	9.7500	9.9500	0.000%	12	7	-72.060%

.dark-mode .LqQRKV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqQRKV{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C22QBTS Sep 18 2026 22.00 Call (QBTS260918C00022000)option OPRA

QBTS20260918C22
QBTS Sep 18 2026 22.00 Call (QBTS260918C00022000)
option OPRA