Dark

QBTS20260918C25
QBTS Sep 18 2026 25.00 Call (QBTS260918C00025000)
option OPRA

EOD

Aug 5, 2026

1.65-15.816%(-0.31)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0000	2.0000	1.6500	1.6500	-15.816%	135	2,103	0.000%
2026-08-04	1.5500	2.0000	1.3700	1.9600	+47.368%	338	2,077	-15.816%
2026-08-03	0.8000	1.3800	0.7500	1.3300	+51.136%	261	2,129	+24.060%
2026-07-31	0.9400	0.9700	0.7500	0.8800	+11.392%	79	2,011	+87.500%
2026-07-30	0.7500	0.7900	0.6800	0.7900	+61.224%	173	2,006	+108.861%
2026-07-29	0.5900	0.6900	0.4300	0.4900	-34.667%	143	1,900	+236.735%
2026-07-28	0.9100	0.9100	0.6900	0.7500	-42.748%	211	1,885	+120.000%
2026-07-27	1.1500	1.3100	1.0000	1.3100	+147.170%	642	1,901	+25.954%
2026-07-24	0.7100	0.7100	0.5200	0.5300	-23.188%	115	1,631	+211.321%
2026-07-23	0.8700	0.8800	0.6900	0.6900	-17.857%	73	1,569	+139.130%
2026-07-22	0.8900	0.8900	0.7500	0.8400	-10.638%	190	1,518	+96.429%
2026-07-21	0.7700	0.9800	0.7700	0.9400	+36.232%	145	1,469	+75.532%
2026-07-20	0.7600	0.7700	0.6800	0.6900	-2.817%	197	1,386	+139.130%
2026-07-17	0.6200	0.8100	0.5800	0.7100	-13.415%	205	1,357	+132.394%
2026-07-16	0.9500	0.9900	0.7300	0.8200	-22.642%	50	1,353	+101.220%
2026-07-15	1.4200	1.4200	1.0000	1.0600	-24.823%	103	1,324	+55.660%
2026-07-14	1.2900	1.4100	1.2900	1.4100	+6.015%	17	1,338	+17.021%
2026-07-13	1.5000	1.5000	1.2300	1.3300	-26.111%	179	1,334	+24.060%
2026-07-10	2.1000	2.1100	1.7800	1.8000	-23.404%	80	1,309	-8.333%
2026-07-09	2.3100	2.5500	2.2900	2.3500	+5.381%	71	1,303	-29.787%
2026-07-08	2.5300	2.5300	2.0600	2.2300	-12.549%	78	1,334	-26.009%
2026-07-07	2.9000	2.9000	2.4900	2.5500	-25.220%	74	1,342	-35.294%
2026-07-06	3.8500	3.8500	3.3000	3.4100	+2.096%	160	1,310	-51.613%
2026-07-02	4.0400	4.4000	3.3000	3.3400	-12.794%	64	1,162	-50.599%
2026-07-01	3.8000	4.4500	3.8000	3.8300	-13.348%	46	1,162	-56.919%
2026-06-30	4.4000	4.7000	4.0400	4.4200	+4.000%	79	1,153	-62.670%
2026-06-29	3.9000	4.2500	3.6000	4.2500	+16.438%	115	1,142	-61.176%
2026-06-26	3.0000	3.6500	3.0000	3.6500	+14.063%	55	1,165	-54.795%
2026-06-25	3.5000	3.8000	3.2000	3.2000	-16.230%	97	1,166	-48.438%
2026-06-24	4.5500	4.5500	3.7500	3.8200	-25.681%	203	1,154	-56.806%
2026-06-23	6.2000	6.2000	4.9000	5.1400	+4.898%	157	1,144	-67.899%
2026-06-22	4.9000	5.4700	4.2200	4.9000	-1.010%	241	1,118	-66.327%
2026-06-18	4.7000	4.9500	3.6000	4.9500	+26.923%	40	1,015	-66.667%
2026-06-17	4.2800	4.5500	3.9000	3.9000	-13.333%	36	1,015	-57.692%
2026-06-16	5.8000	5.8000	4.5000	4.5000	-29.797%	175	1,015	-63.333%
2026-06-15	5.6000	6.6000	5.6000	6.4100	+39.348%	122	929	-74.259%
2026-06-12	4.3000	4.7500	4.3000	4.6000	-4.564%	34	929	-64.130%
2026-06-11	4.4200	4.9500	4.3000	4.8200	+5.470%	41	929	-65.768%
2026-06-10	5.2200	5.3500	4.5700	4.5700	-0.436%	27	936	-63.895%
2026-06-09	6.6600	6.6600	4.1500	4.5900	-26.677%	58	912	-64.052%
2026-06-08	5.1000	6.7000	5.1000	6.2600	+23.960%	129	903	-73.642%
2026-06-05	6.4000	6.4000	4.5500	5.0500	-34.416%	305	888	-67.327%
2026-06-04	7.3000	7.7000	7.3000	7.7000	-2.532%	12	881	-78.571%
2026-06-03	7.8500	8.9400	7.5300	7.9000	-16.402%	46	875	-79.114%
2026-06-02	9.4600	10.3000	8.8500	9.4500	-4.545%	58	859	-82.540%
2026-06-01	8.1500	10.0000	8.1500	9.9000	+11.486%	21	857	-83.333%
2026-05-29	7.4500	9.0500	7.4500	8.8800	-2.418%	194	860	-81.419%
2026-05-28	7.4400	9.6500	7.4400	9.1000	+26.565%	35	976	-81.868%
2026-05-27	7.2000	7.6100	6.3000	7.1900	-9.900%	48	974	-77.051%
2026-05-26	8.5000	8.5000	6.8500	7.9800	-12.115%	105	963	-79.323%
2026-05-22	7.1500	10.7000	6.9900	9.0800	+44.356%	358	952	-81.828%
2026-05-21	4.2500	6.2900	4.0500	6.2900	+159.917%	868	944	-73.768%
2026-05-20	2.1600	2.4500	2.1600	2.4200	+11.521%	30	944	-31.818%
2026-05-19	2.4500	2.4500	1.9200	2.1700	-13.200%	28	831	-23.963%
2026-05-18	2.8000	2.8000	2.2400	2.5000	-20.635%	64	831	-34.000%
2026-05-15	3.3000	3.4500	3.1500	3.1500	-25.000%	89	831	-47.619%
2026-05-14	3.5200	4.2500	3.2000	4.2000	+20.000%	77	852	-60.714%
2026-05-13	4.0000	4.0000	3.4500	3.5000	-20.455%	44	809	-52.857%
2026-05-12	4.5800	5.1000	3.6200	4.4000	-18.367%	192	809	-62.500%
2026-05-11	4.3400	5.8500	4.1100	5.3900	+17.174%	158	809	-69.388%
2026-05-08	4.2500	4.6000	4.2500	4.6000	+11.380%	64	737	-64.130%
2026-05-07	5.0000	5.0000	4.0000	4.1300	-21.333%	46	678	-60.048%
2026-05-06	4.2300	5.2500	4.2300	5.2500	+38.158%	91	654	-68.571%
2026-05-05	3.7100	3.8500	3.4000	3.8000	+6.443%	21	630	-56.579%
2026-05-04	3.5400	3.9000	3.4500	3.5700	+5.000%	28	619	-53.782%
2026-05-01	3.1600	3.4500	3.1600	3.4000	-1.449%	75	652	-51.471%
2026-04-30	2.3500	3.4500	2.3500	3.4500	+51.982%	35	652	-52.174%
2026-04-29	2.1000	2.2800	2.0400	2.2700	-1.304%	55	644	-27.313%
2026-04-28	2.4600	2.6600	2.3000	2.3000	-18.149%	15	691	-28.261%
2026-04-27	2.5600	2.8100	2.3200	2.8100	+7.252%	48	679	-41.281%
2026-04-24	2.6700	2.7300	2.4300	2.6200	-12.081%	94	684	-37.023%
2026-04-23	3.2800	3.4800	2.9800	2.9800	-25.500%	70	627	-44.631%
2026-04-22	3.9000	4.0800	3.8000	4.0000	+9.589%	40	641	-58.750%
2026-04-21	4.0000	4.1500	3.5000	3.6500	-12.048%	130	654	-54.795%
2026-04-20	3.8800	4.2000	3.6500	4.1500	-1.891%	77	654	-60.241%
2026-04-17	4.4000	4.5000	4.0300	4.2300	+0.475%	23	634	-60.993%
2026-04-16	4.1000	4.7500	3.4200	4.2100	+9.351%	178	632	-60.808%
2026-04-15	2.6600	3.9500	2.6600	3.8500	+92.500%	354	577	-57.143%
2026-04-14	1.4400	2.0000	1.4400	2.0000	+85.185%	93	521	-17.500%
2026-04-13	1.0600	1.1000	1.0600	1.0800	0.000%	16	500	+52.778%
2026-04-10	1.1000	1.1400	1.0200	1.0800	+13.684%	64	500	+52.778%
2026-04-09	1.0900	1.0900	0.9500	0.9500	-12.037%	8	552	+73.684%
2026-04-08	1.2100	1.2100	1.0100	1.0800	+10.204%	94	551	+52.778%
2026-04-07	0.9800	0.9800	0.9800	0.9800	-6.667%	1	575	+68.367%
2026-04-06	1.1800	1.1800	1.0500	1.0500	-3.670%	29	575	+57.143%
2026-04-02	0.9500	1.0900	0.9500	1.0900	-0.909%	18	569	+51.376%
2026-03-31	1.0000	1.1000	0.9300	1.1000	+17.021%	28	569	+50.000%
2026-03-30	1.0800	1.0800	0.9400	0.9400	-14.545%	11	564	+75.532%
2026-03-27	1.3000	1.3000	1.0400	1.1000	-23.077%	61	568	+50.000%
2026-03-26	1.5400	1.5400	1.4300	1.4300	-27.041%	3	552	+15.385%
2026-03-25	1.8900	1.9600	1.7000	1.9600	+14.620%	29	554	-15.816%
2026-03-24	1.6200	1.7100	1.5500	1.7100	-6.044%	127	547	-3.509%
2026-03-23	1.7200	1.8500	1.7000	1.8200	+8.982%	179	528	-9.341%
2026-03-20	1.9200	1.9200	1.6700	1.6700	-1.765%	10	533	-1.198%
2026-03-19	1.9000	1.9000	1.7000	1.7000	-20.930%	3	530	-2.941%
2026-03-18	2.5400	2.5400	2.0300	2.1500	-20.370%	42	529	-23.256%
2026-03-16	2.6000	2.8700	2.6000	2.7000	+7.570%	25	488	-38.889%
2026-03-13	2.8600	2.8600	2.5100	2.5100	-14.915%	9	465	-34.263%
2026-03-12	2.9000	2.9500	2.7900	2.9500	-14.493%	53	460	-44.068%
2026-03-10	3.4500	3.4500	3.4500	3.4500	+17.347%	1	459	-52.174%
2026-03-09	2.9700	2.9700	2.9400	2.9400	-10.909%	50	458	-43.878%
2026-03-06	3.2500	3.5500	3.2500	3.3000	+14.187%	4	433	-50.000%
2026-03-05	2.9000	2.9000	2.8200	2.8900	-17.429%	74	431	-42.907%
2026-03-04	3.1500	3.5000	3.1500	3.5000	+6.061%	202	430	-52.857%
2026-03-03	3.2500	3.3500	3.2500	3.3000	0.000%	174	238	-50.000%
2026-03-02	3.3000	3.3000	3.3000	3.3000	+0.917%	1	82	-50.000%
2026-02-27	3.2200	3.2700	3.2200	3.2700	-23.953%	43	82	-49.541%
2026-02-26	4.3000	4.3000	4.3000	4.3000	+4.878%	1	116	-61.628%
2026-02-25	4.1000	4.1000	4.1000	4.1000	+17.143%	1	117	-59.756%
2026-02-24	3.5400	3.5500	3.5000	3.5000	+1.449%	4	117	-52.857%
2026-02-23	3.2000	3.6000	3.2000	3.4500	-1.429%	13	114	-52.174%
2026-02-17	3.7000	3.7000	3.4500	3.5000	-18.033%	13	113	-52.857%
2026-02-13	4.2700	4.2700	4.2700	4.2700	+13.867%	5	119	-61.358%
2026-02-12	3.7500	3.7500	3.7500	3.7500	-8.537%	3	119	-56.000%
2026-02-11	4.0000	4.1000	4.0000	4.1000	-17.339%	4	116	-59.756%
2026-02-10	5.2000	5.3000	4.9600	4.9600	-3.689%	7	116	-66.734%
2026-02-06	4.7000	5.1500	4.7000	5.1500	+28.429%	23	111	-67.961%
2026-02-05	4.3500	4.3500	3.8900	4.0100	-9.888%	18	117	-58.853%
2026-02-04	5.0000	5.0000	4.4500	4.4500	-12.745%	4	113	-62.921%
2026-02-03	5.1000	5.1000	5.1000	5.1000	+2.823%	7	113	-67.647%
2026-02-02	4.9600	4.9600	4.9600	4.9600	-0.800%	1	113	-66.734%
2026-01-30	6.1000	6.1000	5.0000	5.0000	-32.886%	50	114	-67.000%
2026-01-26	7.5500	7.5500	7.4500	7.4500	-15.245%	31	111	-77.852%
2026-01-23	8.7900	8.7900	8.7900	8.7900	+4.643%	1	91	-81.229%
2026-01-21	8.0000	8.4000	8.0000	8.4000	-14.286%	16	90	-80.357%
2026-01-20	9.3800	9.8000	8.8700	9.8000	-17.785%	4	77	-83.163%
2026-01-15	11.6500	11.9200	11.5000	11.9200	+14.615%	15	77	-86.158%
2026-01-14	10.5500	10.5500	10.4000	10.4000	-8.046%	2	75	-84.135%
2026-01-13	11.3700	11.3700	11.3100	11.3100	+7.204%	25	75	-85.411%
2026-01-12	10.5500	10.5500	10.5500	10.5500	-1.860%	1	70	-84.360%
2026-01-09	10.7500	10.7500	10.7500	10.7500	-12.955%	10	69	-84.651%
2026-01-07	12.4000	12.4000	12.3500	12.3500	0.000%	2	69	-86.640%
2026-01-06	12.1500	12.3500	12.1500	12.3500	-3.213%	5	70	-86.640%
2026-01-05	12.3900	12.7600	12.3900	12.7600	+32.365%	3	63	-87.069%
2025-12-31	9.6400	9.6400	9.6400	9.6400	-2.429%	2	63	-82.884%
2025-12-30	9.6100	9.8800	9.4800	9.8800	+12.914%	3	63	-83.300%
2025-12-26	8.4500	8.7500	8.4500	8.7500	-36.823%	6	63	-81.143%
2025-12-22	13.8500	13.8500	13.8500	13.8500	+44.271%	20	61	-88.087%
2025-12-19	9.9000	9.9000	9.6000	9.6000	+17.503%	2	61	-82.813%
2025-12-17	9.5300	9.5300	8.1700	8.1700	+2.125%	4	59	-79.804%
2025-12-15	8.2500	8.2500	8.0000	8.0000	-15.789%	14	59	-79.375%
2025-12-12	10.2800	10.2900	9.5000	9.5000	-13.636%	25	57	-82.632%
2025-12-09	10.8900	11.0800	10.8900	11.0000	-0.362%	7	79	-85.000%
2025-12-08	10.3500	11.0400	10.3500	11.0400	-1.429%	6	81	-85.054%
2025-12-05	11.2000	11.2000	11.2000	11.2000	-3.030%	1	82	-85.268%
2025-12-04	10.7200	11.9500	10.7200	11.5500	+40.340%	28	82	-85.714%
2025-12-03	8.2300	8.2300	8.2300	8.2300	+15.915%	2	82	-79.951%
2025-12-02	7.5000	7.5000	7.1000	7.1000	-5.960%	4	80	-76.761%
2025-11-28	7.5500	7.5500	7.5500	7.5500	+0.667%	1	76	-78.146%
2025-11-26	7.5500	7.5500	7.5000	7.5000	+4.167%	6	75	-78.000%
2025-11-25	7.5000	7.5000	7.2000	7.2000	-2.965%	21	75	-77.083%
2025-11-24	7.3500	7.4800	7.0800	7.4200	+15.039%	29	74	-77.763%
2025-11-21	6.5400	6.5500	6.4500	6.4500	-9.155%	4	58	-74.419%
2025-11-20	8.5000	8.5000	7.1000	7.1000	-19.501%	21	55	-76.761%
2025-11-19	8.4500	8.8200	8.4500	8.8200	-4.649%	10	54	-81.293%
2025-11-14	9.3000	9.6000	9.0000	9.2500	+7.935%	10	49	-82.162%
2025-11-13	9.4000	9.4000	8.5700	8.5700	-25.348%	6	43	-80.747%
2025-11-12	11.4800	11.4800	11.4800	11.4800	-15.214%	1	41	-85.627%
2025-11-06	13.5400	13.5400	13.5400	13.5400	-19.976%	1	40	-87.814%
2025-11-03	17.2500	17.2500	16.9200	16.9200	-4.997%	2	41	-90.248%
2025-10-30	18.0000	18.0000	17.8100	17.8100	-1.056%	40	41	-90.736%
2025-10-29	18.0000	18.0000	18.0000	18.0000	-1.370%	8	21	-90.833%
2025-10-28	18.2500	18.2500	18.2500	18.2500	-5.928%	6	22	-90.959%
2025-10-27	18.6600	19.4000	18.6600	19.4000	+9.605%	10	16	-91.495%
2025-10-24	17.7000	17.7000	17.7000	17.7000	+18.000%	1	16	-90.678%
2025-10-23	17.2000	17.2000	14.8000	15.0000	+22.951%	22	17	-89.000%
2025-10-22	12.2000	12.2000	12.2000	12.2000	-40.488%	10	15	-86.475%
2025-10-20	20.5000	20.5000	20.5000	20.5000	-6.606%	2	12	-91.951%
2025-10-17	21.9500	21.9500	21.9500	21.9500	-4.690%	2	10	-92.483%
2025-10-16	23.0300	23.0300	23.0300	23.0300	-6.230%	2	11	-92.835%
2025-10-15	26.4000	26.4000	24.5600	24.5600	-1.167%	3	11	-93.282%
2025-10-14	24.4000	24.8500	24.4000	24.8500	+7.483%	2	8	-93.360%
2025-10-13	21.9000	23.1200	21.9000	23.1200	0.000%	6	6	-92.863%

.dark-mode .PYSjCq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PYSjCq{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C25QBTS Sep 18 2026 25.00 Call (QBTS260918C00025000)option OPRA

QBTS20260918C25
QBTS Sep 18 2026 25.00 Call (QBTS260918C00025000)
option OPRA