Dark

QBTS20260918C24
QBTS Sep 18 2026 24.00 Call (QBTS260918C00024000)
option OPRA

EOD

Aug 6, 2026

1.08-44.615%(-0.87)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.2200	1.4300	1.0800	1.0800	-44.615%	75	1,849	0.000%
2026-08-05	2.2000	2.3400	1.9500	1.9500	-9.722%	35	1,851	-44.615%
2026-08-04	1.8500	2.2600	1.7900	2.1600	+42.105%	153	1,848	-50.000%
2026-08-03	0.8600	1.6000	0.8600	1.5200	+56.701%	101	1,860	-28.947%
2026-07-31	1.1000	1.1000	0.9000	0.9700	+4.301%	1,548	1,900	+11.340%
2026-07-30	0.8000	0.9300	0.8000	0.9300	+78.846%	17	981	+16.129%
2026-07-29	0.7900	0.8000	0.5200	0.5200	-50.000%	47	976	+107.692%
2026-07-28	0.8500	1.0400	0.8300	1.0400	-30.667%	43	988	+3.846%
2026-07-27	1.2300	1.5000	1.2300	1.5000	+130.769%	108	999	-28.000%
2026-07-24	0.6800	0.7000	0.6400	0.6500	-24.419%	54	982	+66.154%
2026-07-23	0.8500	0.8600	0.8400	0.8600	-14.000%	20	990	+25.581%
2026-07-22	0.9700	1.0000	0.8800	1.0000	-4.762%	94	972	+8.000%
2026-07-21	0.9000	1.1500	0.9000	1.0500	+12.903%	183	891	+2.857%
2026-07-20	0.9500	1.0000	0.8000	0.9300	+1.087%	100	876	+16.129%
2026-07-17	0.8500	0.9200	0.8000	0.9200	-1.075%	41	882	+17.391%
2026-07-16	1.1000	1.1500	0.9000	0.9300	-27.344%	37	883	+16.129%
2026-07-15	1.4100	1.4100	1.1600	1.2800	-17.949%	25	885	-15.625%
2026-07-14	1.6500	1.6500	1.5600	1.5600	+4.000%	12	866	-30.769%
2026-07-13	1.7800	1.7800	1.4300	1.5000	-29.907%	64	861	-28.000%
2026-07-10	2.1600	2.1600	2.0100	2.1400	-22.182%	87	836	-49.533%
2026-07-09	2.6400	2.7500	2.6400	2.7500	+10.442%	40	793	-60.727%
2026-07-08	2.5600	2.5600	2.3300	2.4900	-16.443%	11	800	-56.627%
2026-07-07	2.9700	3.2700	2.5800	2.9800	-20.533%	54	794	-63.758%
2026-07-06	4.0000	4.2200	3.6000	3.7500	-1.316%	36	810	-71.200%
2026-07-02	4.0700	4.0700	3.7200	3.8000	-12.240%	14	792	-71.579%
2026-07-01	4.3500	4.6500	4.2500	4.3300	-11.633%	9	792	-75.058%
2026-06-30	4.8000	5.0000	4.5500	4.9000	+6.987%	26	791	-77.959%
2026-06-29	4.5000	4.6000	4.1200	4.5800	+30.857%	14	792	-76.419%
2026-06-26	3.1000	3.8000	3.1000	3.5000	0.000%	60	787	-69.143%
2026-06-25	4.6500	4.6500	3.5000	3.5000	-17.647%	23	772	-69.143%
2026-06-24	4.8000	4.8000	4.2500	4.2500	-22.018%	22	758	-74.588%
2026-06-23	6.1500	6.5000	5.4500	5.4500	-2.679%	13	753	-80.183%
2026-06-22	5.5000	5.6000	4.6500	5.6000	+16.667%	66	760	-80.714%
2026-06-18	4.4900	4.9000	4.3900	4.8000	+11.888%	61	741	-77.500%
2026-06-17	4.9000	5.2500	4.2900	4.2900	-20.408%	55	741	-74.825%
2026-06-16	5.1500	5.4000	5.1500	5.3900	-18.333%	27	741	-79.963%
2026-06-15	6.4000	6.9500	6.2400	6.6000	+42.857%	33	704	-83.636%
2026-06-12	4.6500	4.9500	4.6000	4.6200	-10.291%	103	704	-76.623%
2026-06-11	4.7500	5.3000	4.7500	5.1500	+4.675%	37	704	-79.029%
2026-06-10	5.0000	5.0000	4.9200	4.9200	-0.606%	20	704	-78.049%
2026-06-09	6.2900	6.2900	4.5000	4.9500	-26.667%	51	689	-78.182%
2026-06-08	6.5300	6.7500	6.5300	6.7500	+25.000%	3	639	-84.000%
2026-06-05	6.7000	6.7000	5.1500	5.4000	-33.742%	17	638	-80.000%
2026-06-04	8.5000	8.5000	8.1500	8.1500	-0.852%	23	635	-86.748%
2026-06-03	9.4500	9.4500	8.0000	8.2200	-16.970%	5	612	-86.861%
2026-06-02	10.4500	10.9500	9.9000	9.9000	+16.061%	5	613	-89.091%
2026-06-01	8.5300	8.5300	8.5300	8.5300	-11.331%	5	615	-87.339%
2026-05-29	8.6900	9.6200	8.6200	9.6200	-0.104%	32	615	-88.773%
2026-05-28	9.5000	9.6300	9.0100	9.6300	+23.462%	108	617	-88.785%
2026-05-27	7.7000	7.8000	7.6000	7.8000	-3.585%	7	646	-86.154%
2026-05-26	7.6500	8.0900	7.4500	8.0900	-9.101%	41	646	-86.650%
2026-05-22	8.1000	11.2900	8.0000	8.9000	+30.690%	131	656	-87.865%
2026-05-21	4.8200	6.8100	4.8200	6.8100	+155.056%	318	710	-84.141%
2026-05-20	2.8000	2.8000	2.6700	2.6700	+13.617%	20	710	-59.551%
2026-05-19	2.6100	2.6100	2.1100	2.3500	-6.746%	36	523	-54.043%
2026-05-18	2.7500	2.7500	2.5200	2.5200	-25.882%	35	523	-57.143%
2026-05-15	3.4000	3.4000	3.4000	3.4000	-23.596%	1	523	-68.235%
2026-05-14	3.8000	4.4500	3.3000	4.4500	+7.229%	50	554	-75.730%
2026-05-13	3.9000	4.1500	3.9000	4.1500	-9.783%	8	556	-73.976%
2026-05-12	5.8000	5.8000	4.1500	4.6000	-22.034%	61	556	-76.522%
2026-05-11	5.7000	6.1000	5.5700	5.9000	+27.706%	75	556	-81.695%
2026-05-07	5.3300	5.3300	4.6200	4.6200	-15.847%	30	531	-76.623%
2026-05-06	4.5900	5.5800	4.5900	5.4900	+36.567%	134	528	-80.328%
2026-05-05	3.9700	4.0200	3.9700	4.0200	+3.077%	2	523	-73.134%
2026-05-04	3.7500	3.9200	3.6500	3.9000	+6.557%	33	524	-72.308%
2026-05-01	3.2900	3.6600	3.2900	3.6600	+2.521%	80	530	-70.492%
2026-04-30	3.4000	3.5700	3.4000	3.5700	+53.219%	13	530	-69.748%
2026-04-29	2.4000	2.4900	2.3000	2.3300	-7.540%	35	531	-53.648%
2026-04-28	2.6000	2.6000	2.4800	2.5200	-3.448%	3	528	-57.143%
2026-04-27	2.6600	2.6600	2.6100	2.6100	-8.421%	23	527	-58.621%
2026-04-24	3.3500	3.3500	2.8500	2.8500	-10.938%	43	540	-62.105%
2026-04-23	3.5000	3.5000	3.2000	3.2000	-22.705%	6	543	-66.250%
2026-04-22	4.4000	4.4000	4.0700	4.1400	+6.154%	167	546	-73.913%
2026-04-21	3.9300	3.9500	3.9000	3.9000	-4.878%	37	468	-72.308%
2026-04-20	4.5500	4.6500	4.1000	4.1000	-5.530%	34	468	-73.659%
2026-04-17	4.7900	4.7900	4.3400	4.3400	-9.583%	8	461	-75.115%
2026-04-16	4.4000	5.1000	4.0600	4.8000	+17.073%	191	458	-77.500%
2026-04-15	2.7300	4.3000	2.7300	4.1000	+98.068%	236	341	-73.659%
2026-04-14	1.8000	2.1300	1.8000	2.0700	+73.950%	11	279	-47.826%
2026-04-13	1.1800	1.2000	1.1800	1.1900	-1.653%	3	271	-9.244%
2026-04-10	1.1800	1.2100	1.1600	1.2100	+18.627%	60	271	-10.744%
2026-04-09	1.1800	1.1800	1.0200	1.0200	-13.559%	44	315	+5.882%
2026-04-08	1.2900	1.2900	1.1800	1.1800	+9.259%	42	328	-8.475%
2026-04-07	1.0600	1.0800	1.0600	1.0800	-6.087%	3	327	0.000%
2026-04-06	1.3000	1.3000	1.1500	1.1500	-7.258%	12	325	-6.087%
2026-04-02	1.1200	1.2400	1.1200	1.2400	+12.727%	13	314	-12.903%
2026-04-01	1.3300	1.3300	1.1000	1.1000	-17.910%	9	314	-1.818%
2026-03-31	1.0600	1.3400	1.0100	1.3400	+41.053%	21	306	-19.403%
2026-03-30	1.0500	1.0500	0.9500	0.9500	-32.143%	2	310	+13.684%
2026-03-27	1.4000	1.4000	1.4000	1.4000	-3.448%	4	311	-22.857%
2026-03-26	1.4800	1.4800	1.4500	1.4500	-21.622%	27	315	-25.517%
2026-03-24	1.7800	1.8500	1.7800	1.8500	0.000%	86	295	-41.622%
2026-03-23	1.8700	1.9000	1.8500	1.8500	-5.128%	12	307	-41.622%
2026-03-19	1.9500	1.9500	1.9500	1.9500	-27.509%	4	307	-44.615%
2026-03-17	2.6400	2.6900	2.6400	2.6900	-11.803%	10	307	-59.851%
2026-03-13	3.1500	3.1500	3.0500	3.0500	-1.929%	5	308	-64.590%
2026-03-12	3.1100	3.1100	3.1100	3.1100	-11.143%	1	306	-65.273%
2026-03-11	3.7000	3.7000	3.5000	3.5000	-4.110%	4	306	-69.143%
2026-03-10	3.6500	3.6500	3.6500	3.6500	-1.882%	1	306	-70.411%
2026-03-06	3.7200	3.7200	3.7200	3.7200	+21.173%	1	305	-70.968%
2026-03-05	3.0700	3.0700	3.0700	3.0700	-14.722%	20	305	-64.821%
2026-03-04	3.5500	3.6000	3.4500	3.6000	0.000%	104	305	-70.000%
2026-03-03	3.6000	3.6500	3.6000	3.6000	+7.784%	168	220	-70.000%
2026-02-27	3.3400	3.3400	3.3400	3.3400	-31.976%	1	56	-67.665%
2026-02-26	4.8700	4.9100	4.8700	4.9100	+18.313%	12	56	-78.004%
2026-02-25	4.3800	4.3800	4.1500	4.1500	+7.792%	27	91	-73.976%
2026-02-24	3.7500	3.8500	3.6700	3.8500	-10.880%	25	91	-71.948%
2026-02-18	4.3200	4.3200	4.3200	4.3200	+16.757%	8	69	-75.000%
2026-02-17	3.7000	3.7000	3.7000	3.7000	-16.854%	5	61	-70.811%
2026-02-13	4.4500	4.4500	4.4500	4.4500	+3.248%	1	66	-75.730%
2026-02-12	4.3100	4.3100	4.3100	4.3100	+0.233%	2	66	-74.942%
2026-02-11	4.3000	4.3000	4.3000	4.3000	-21.818%	2	68	-74.884%
2026-02-09	5.5000	5.5000	5.5000	5.5000	+12.705%	5	68	-80.364%
2026-02-06	4.3300	4.8800	4.3300	4.8800	+28.421%	15	68	-77.869%
2026-02-05	4.5800	4.5800	3.7500	3.8000	-23.232%	5	58	-71.579%
2026-02-04	4.9500	4.9500	4.9500	4.9500	-6.250%	1	56	-78.182%
2026-02-03	5.2800	5.2800	5.2800	5.2800	-4.521%	1	57	-79.545%
2026-02-02	5.5300	5.5300	5.5300	5.5300	-3.490%	1	57	-80.470%
2026-01-30	6.2900	6.2900	5.7200	5.7300	-11.846%	5	58	-81.152%
2026-01-29	8.1000	8.1000	6.5000	6.5000	-14.698%	17	53	-83.385%
2026-01-27	7.7100	7.9000	7.5500	7.6200	+1.195%	22	51	-85.827%
2026-01-26	8.8400	8.8400	7.5300	7.5300	-29.560%	16	31	-85.657%
2026-01-20	10.5500	10.6900	10.5500	10.6900	-10.544%	2	15	-89.897%
2026-01-15	11.9500	11.9500	11.9500	11.9500	+8.538%	12	15	-90.962%
2026-01-09	12.5700	12.5700	11.0000	11.0100	-2.566%	13	9	-90.191%
2026-01-05	11.3000	11.3000	11.3000	11.3000	0.000%	1	1	-90.442%

.dark-mode .G9qTqy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G9qTqy{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C24QBTS Sep 18 2026 24.00 Call (QBTS260918C00024000)option OPRA

QBTS20260918C24
QBTS Sep 18 2026 24.00 Call (QBTS260918C00024000)
option OPRA