Dark

QBTS20260918C23
QBTS Sep 18 2026 23.00 Call (QBTS260918C00023000)
option OPRA

EOD

Aug 6, 2026

1.25-44.444%(-1.00)386

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.1500	1.7500	1.1500	1.2500	-44.444%	386	1,919	0.000%
2026-08-05	2.5500	2.5700	2.2500	2.2500	-10.000%	34	1,655	-44.444%
2026-08-04	2.0300	2.6100	2.0300	2.5000	+40.449%	397	1,640	-50.000%
2026-08-03	1.0900	1.8500	1.0900	1.7800	+58.929%	42	1,355	-29.775%
2026-07-31	1.2000	1.2200	1.1000	1.1200	+0.901%	78	1,363	+11.607%
2026-07-30	1.0400	1.1100	0.9400	1.1100	+73.438%	96	1,343	+12.613%
2026-07-29	0.8800	0.8900	0.6400	0.6400	-43.363%	68	1,388	+95.313%
2026-07-28	1.0300	1.2000	0.9600	1.1300	-33.918%	38	1,371	+10.619%
2026-07-27	1.1700	1.7800	1.1700	1.7100	+128.000%	88	1,368	-26.901%
2026-07-24	0.8500	0.8600	0.7300	0.7500	-25.000%	64	1,330	+66.667%
2026-07-23	1.0100	1.2000	0.9700	1.0000	-14.530%	76	1,297	+25.000%
2026-07-22	1.0900	1.1700	1.0100	1.1700	-3.306%	9	1,287	+6.838%
2026-07-21	1.1000	1.3100	1.1000	1.2100	+26.042%	62	1,288	+3.306%
2026-07-20	1.1000	1.1200	0.9400	0.9600	-15.044%	52	1,252	+30.208%
2026-07-17	0.7900	1.1500	0.7900	1.1300	+11.881%	26	1,229	+10.619%
2026-07-16	1.3000	1.3000	1.0100	1.0100	-30.822%	120	1,220	+23.762%
2026-07-15	1.5600	1.5600	1.3600	1.4600	-20.652%	402	1,194	-14.384%
2026-07-14	1.8600	1.8600	1.7000	1.8400	+5.747%	20	912	-32.065%
2026-07-13	1.9300	1.9300	1.7200	1.7400	-25.000%	154	909	-28.161%
2026-07-10	2.5500	2.5500	2.1000	2.3200	-21.356%	26	830	-46.121%
2026-07-09	3.0000	3.0200	2.9500	2.9500	+10.075%	43	816	-57.627%
2026-07-08	3.0500	3.0500	2.6800	2.6800	-23.864%	2	852	-53.358%
2026-07-07	3.8000	3.8000	2.9500	3.5200	-12.000%	216	851	-64.489%
2026-07-06	4.4000	4.7000	4.0000	4.0000	0.000%	33	887	-68.750%
2026-07-02	4.5000	4.5000	3.9900	4.0000	-22.330%	17	859	-68.750%
2026-07-01	4.7500	5.1500	4.7500	5.1500	-3.738%	18	859	-75.728%
2026-06-30	4.8800	5.3500	4.8800	5.3500	+11.458%	8	859	-76.636%
2026-06-29	4.7500	4.8500	4.1500	4.8000	+17.073%	38	854	-73.958%
2026-06-26	3.7500	4.3000	3.7500	4.1000	+7.050%	41	864	-69.512%
2026-06-25	4.7500	4.7500	3.7000	3.8300	-18.511%	57	864	-67.363%
2026-06-24	5.0000	5.0000	4.6000	4.7000	-18.261%	29	816	-73.404%
2026-06-23	5.8000	6.9000	5.7500	5.7500	+0.524%	12	802	-78.261%
2026-06-22	5.7000	6.2500	5.0500	5.7200	-1.379%	11	803	-78.147%
2026-06-18	4.5500	5.8000	4.5500	5.8000	+20.582%	21	803	-78.448%
2026-06-17	5.4000	5.4000	4.8100	4.8100	-17.069%	6	803	-74.012%
2026-06-16	5.8000	5.8000	5.8000	5.8000	-18.881%	1	803	-78.448%
2026-06-15	7.1500	7.3600	6.4800	7.1500	+40.196%	31	795	-82.517%
2026-06-12	5.1500	5.1800	5.1000	5.1000	-7.273%	15	795	-75.490%
2026-06-11	5.3200	5.5000	5.3200	5.5000	-8.333%	5	795	-77.273%
2026-06-10	5.1500	6.0000	5.1500	6.0000	+15.385%	10	793	-79.167%
2026-06-09	6.2600	6.2600	4.9000	5.2000	-26.241%	27	792	-75.962%
2026-06-08	7.5500	7.5500	7.0500	7.0500	+13.710%	10	779	-82.270%
2026-06-05	7.1300	7.1300	5.5000	6.2000	-28.489%	16	771	-79.839%
2026-06-04	8.0200	8.6700	7.8500	8.6700	-15.497%	9	772	-85.582%
2026-06-03	10.1400	10.2600	9.7400	10.2600	+0.588%	7	777	-87.817%
2026-06-02	11.1000	11.4000	10.2000	10.2000	-2.950%	8	777	-87.745%
2026-06-01	9.4500	10.9500	9.3200	10.5100	+6.592%	15	777	-88.107%
2026-05-29	9.1500	9.9400	8.9000	9.8600	+1.649%	102	778	-87.323%
2026-05-28	9.6600	10.3000	9.6600	9.7000	+21.859%	8	769	-87.113%
2026-05-27	8.7500	8.7500	7.4500	7.9600	-7.442%	12	768	-84.296%
2026-05-26	8.4500	9.0300	7.9400	8.6000	-14.000%	74	767	-85.465%
2026-05-22	8.0000	11.6500	8.0000	10.0000	+44.092%	268	770	-87.500%
2026-05-21	5.0000	7.0000	5.0000	6.9400	+131.333%	285	780	-81.988%
2026-05-20	2.9700	3.0000	2.9700	3.0000	+18.577%	6	780	-58.333%
2026-05-19	2.5300	2.5300	2.4000	2.5300	-13.652%	4	693	-50.593%
2026-05-18	3.0000	3.0000	2.6900	2.9300	-21.867%	93	693	-57.338%
2026-05-15	3.9000	3.9900	3.7500	3.7500	-22.037%	19	693	-66.667%
2026-05-14	4.2600	5.0000	4.2600	4.8100	+9.070%	19	637	-74.012%
2026-05-13	4.2400	4.5000	3.9400	4.4100	-10.000%	52	631	-71.655%
2026-05-12	5.4300	5.8000	4.4000	4.9000	-22.835%	96	631	-74.490%
2026-05-11	5.3100	6.5000	5.3100	6.3500	+29.592%	90	631	-80.315%
2026-05-08	4.8300	4.9500	4.5500	4.9000	-2.000%	7	655	-74.490%
2026-05-07	5.8000	5.8800	4.8000	5.0000	-16.667%	44	658	-75.000%
2026-05-06	4.9500	6.0000	4.9500	6.0000	+34.831%	160	643	-79.167%
2026-05-05	3.8800	4.4500	3.8800	4.4500	+5.952%	20	575	-71.910%
2026-05-04	4.1500	4.4900	4.1500	4.2000	+5.000%	258	564	-70.238%
2026-05-01	3.7000	4.0000	3.7000	4.0000	+9.589%	2	483	-68.750%
2026-04-30	3.2000	3.6500	3.1500	3.6500	+51.452%	15	483	-65.753%
2026-04-29	2.5000	2.5000	2.4100	2.4100	-13.929%	4	481	-48.133%
2026-04-28	2.9500	2.9500	2.8000	2.8000	-13.313%	15	483	-55.357%
2026-04-27	2.9900	3.2300	2.9000	3.2300	-9.014%	25	484	-61.300%
2026-04-23	4.0000	4.0000	3.5500	3.5500	-19.318%	8	468	-64.789%
2026-04-22	4.6000	4.9500	4.4000	4.4000	+2.326%	26	468	-71.591%
2026-04-21	4.4800	4.8000	4.3000	4.3000	-5.702%	87	467	-70.930%
2026-04-20	4.5000	4.8000	4.4100	4.5600	-7.879%	61	467	-72.588%
2026-04-17	5.1000	5.2600	4.8000	4.9500	+0.406%	25	467	-74.747%
2026-04-16	4.9000	5.4500	4.4000	4.9300	+15.187%	105	456	-74.645%
2026-04-15	3.3500	4.7000	3.3500	4.2800	+86.087%	80	414	-70.794%
2026-04-14	1.4900	2.3000	1.4900	2.3000	+78.295%	18	379	-45.652%
2026-04-13	1.2800	1.2900	1.2800	1.2900	-5.147%	2	380	-3.101%
2026-04-10	1.3300	1.4200	1.3300	1.3600	+17.241%	54	379	-8.088%
2026-04-09	1.1600	1.2900	1.1500	1.1600	-11.450%	33	348	+7.759%
2026-04-08	1.3400	1.4000	1.2900	1.3100	+6.504%	22	334	-4.580%
2026-04-06	1.3500	1.3500	1.2300	1.2300	-4.651%	8	327	+1.626%
2026-04-01	1.6000	1.6000	1.2900	1.2900	-12.245%	8	325	-3.101%
2026-03-31	1.1500	1.5000	1.1500	1.4700	+20.492%	14	329	-14.966%
2026-03-30	1.1200	1.2200	1.1200	1.2200	-16.438%	12	325	+2.459%
2026-03-27	1.3800	1.4600	1.3800	1.4600	-8.750%	7	335	-14.384%
2026-03-26	1.7500	1.7500	1.6000	1.6000	-23.810%	26	337	-21.875%
2026-03-25	2.1000	2.1000	2.1000	2.1000	+3.960%	1	321	-40.476%
2026-03-24	2.0900	2.0900	1.9500	2.0200	-1.463%	147	322	-38.119%
2026-03-23	2.0400	2.1200	2.0100	2.0500	+6.771%	68	366	-39.024%
2026-03-20	2.1400	2.1400	1.9200	1.9200	-15.789%	16	386	-34.896%
2026-03-19	2.2800	2.2800	2.2800	2.2800	-9.524%	1	391	-45.175%
2026-03-18	2.7700	2.7700	2.5200	2.5200	-13.993%	6	390	-50.397%
2026-03-17	2.9000	2.9700	2.9000	2.9300	-5.484%	11	394	-57.338%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-7.738%	6	391	-59.677%
2026-03-13	3.3600	3.3600	3.3600	3.3600	-16.000%	2	385	-62.798%
2026-03-11	4.0000	4.0000	4.0000	4.0000	+1.523%	2	383	-68.750%
2026-03-06	3.9400	3.9400	3.9400	3.9400	+3.684%	1	383	-68.274%
2026-03-03	3.5500	3.8500	3.5500	3.8000	-12.644%	170	384	-67.105%
2026-02-27	4.3500	4.3500	4.3500	4.3500	-17.925%	1	222	-71.264%
2026-02-26	5.3200	5.3200	5.3000	5.3000	+32.500%	2	222	-76.415%
2026-02-24	4.0000	4.0000	4.0000	4.0000	-2.439%	1	221	-68.750%
2026-02-20	3.4500	4.2500	3.4500	4.1000	-3.981%	6	220	-69.512%
2026-02-19	4.5500	4.5500	4.2700	4.2700	+0.471%	2	217	-70.726%
2026-02-17	4.2700	4.2700	4.0000	4.2500	-30.328%	9	215	-70.588%
2026-02-09	6.1000	6.1000	6.1000	6.1000	+41.860%	4	214	-79.508%
2026-02-06	4.3000	4.3000	4.3000	4.3000	+0.467%	2	214	-70.930%
2026-02-05	4.3800	4.3800	4.2800	4.2800	-14.400%	36	214	-70.794%
2026-02-04	5.5000	5.5000	4.5500	5.0000	-14.821%	33	218	-75.000%
2026-02-03	5.9900	5.9900	5.8700	5.8700	-3.770%	33	195	-78.705%
2026-02-02	6.1000	6.1000	6.1000	6.1000	-0.489%	2	190	-79.508%
2026-01-30	7.4000	7.4000	6.1300	6.1300	-14.861%	20	192	-79.608%
2026-01-29	7.5000	7.5000	6.9700	7.2000	-7.692%	26	178	-82.639%
2026-01-26	8.2000	8.2000	7.8000	7.8000	-22.772%	5	154	-83.974%
2026-01-23	10.1000	10.1000	10.1000	10.1000	+2.020%	1	153	-87.624%
2026-01-22	9.9000	9.9000	9.9000	9.9000	+10.000%	1	153	-87.374%
2026-01-21	10.6200	10.6200	9.0000	9.0000	-16.045%	12	154	-86.111%
2026-01-20	11.1500	11.1500	10.7200	10.7200	-14.785%	3	147	-88.340%
2026-01-16	12.5800	12.5800	12.5800	12.5800	+1.862%	1	145	-90.064%
2026-01-15	12.4000	12.4000	12.3500	12.3500	+9.292%	2	145	-89.879%
2026-01-09	11.4000	11.4000	11.3000	11.3000	-14.717%	22	144	-88.938%
2026-01-05	12.6000	13.2500	12.6000	13.2500	+24.296%	4	134	-90.566%
2025-12-30	10.4000	10.6600	10.2700	10.6600	+6.600%	3	134	-88.274%
2025-12-26	10.0000	10.0000	10.0000	10.0000	-25.373%	1	133	-87.500%
2025-12-23	13.6100	13.6100	13.4000	13.4000	-8.532%	4	133	-90.672%
2025-12-22	13.2900	14.9500	13.2900	14.6500	+25.214%	27	134	-91.468%
2025-12-10	11.7000	11.7000	11.7000	11.7000	-2.500%	3	134	-89.316%
2025-12-09	11.8100	12.0000	11.7200	12.0000	-0.744%	3	134	-89.583%
2025-12-08	11.2900	12.1000	11.2900	12.0900	-2.105%	10	134	-89.661%
2025-12-04	11.0500	12.3500	11.0000	12.3500	+44.107%	9	135	-89.879%
2025-12-03	8.1000	8.5700	8.1000	8.5700	+15.034%	6	131	-85.414%
2025-12-01	7.4500	7.4500	7.4500	7.4500	-10.241%	30	132	-83.221%
2025-11-25	8.2500	8.3000	8.2500	8.3000	+22.059%	3	102	-84.940%
2025-11-21	6.8000	6.8000	6.8000	6.8000	-23.423%	1	101	-81.618%
2025-11-20	11.0500	11.0500	8.8800	8.8800	-1.333%	15	101	-85.923%
2025-11-18	8.7200	9.0000	8.7200	9.0000	+4.167%	3	106	-86.111%
2025-11-17	8.6400	8.6400	8.6400	8.6400	-15.211%	1	104	-85.532%
2025-11-14	9.3000	10.1900	9.3000	10.1900	+7.831%	3	105	-87.733%
2025-11-13	10.0000	10.0000	9.2000	9.4500	-19.847%	5	105	-86.772%
2025-11-12	11.7900	11.7900	11.7900	11.7900	-12.211%	1	102	-89.398%
2025-11-11	13.4700	13.4700	13.4300	13.4300	+8.394%	3	102	-90.692%
2025-11-07	12.3900	12.3900	12.3900	12.3900	-13.296%	1	105	-89.911%
2025-11-06	14.2300	14.2900	14.2300	14.2900	-21.699%	102	104	-91.253%
2025-11-03	18.4700	18.4700	18.2500	18.2500	-1.670%	2	33	-93.151%
2025-10-30	18.7000	18.7000	18.5600	18.5600	-7.200%	24	33	-93.265%
2025-10-28	20.0000	20.0000	20.0000	20.0000	+8.696%	5	21	-93.750%
2025-10-27	18.4000	18.4000	18.4000	18.4000	-1.340%	1	22	-93.207%
2025-10-24	18.6500	18.6500	18.6500	18.6500	+4.190%	1	22	-93.298%
2025-10-23	16.9500	17.9000	16.0000	17.9000	+25.614%	16	22	-93.017%
2025-10-22	14.2900	14.2900	14.2500	14.2500	-28.392%	2	14	-91.228%
2025-10-20	19.9000	19.9000	19.9000	19.9000	-24.392%	10	13	-93.719%
2025-10-14	26.0300	26.3200	26.0300	26.3200	0.000%	3	3	-95.251%

.dark-mode .lD3rQP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lD3rQP{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C23QBTS Sep 18 2026 23.00 Call (QBTS260918C00023000)option OPRA

QBTS20260918C23
QBTS Sep 18 2026 23.00 Call (QBTS260918C00023000)
option OPRA