Dark

QBTS20260918C26
QBTS Sep 18 2026 26.00 Call (QBTS260918C00026000)
option OPRA

EOD

Aug 5, 2026

1.46-12.575%(-0.21)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5500	1.5700	1.4600	1.4600	-12.575%	29	1,885	0.000%
2026-08-04	1.5000	1.7500	1.4300	1.6700	+47.788%	336	1,893	-12.575%
2026-08-03	0.8000	1.1700	0.8000	1.1300	+52.703%	205	1,963	+29.204%
2026-07-31	0.7000	0.7600	0.7000	0.7400	+10.448%	27	2,056	+97.297%
2026-07-30	0.6200	0.6700	0.5900	0.6700	+76.316%	63	2,067	+117.910%
2026-07-29	0.5500	0.6100	0.3800	0.3800	-41.538%	97	2,039	+284.211%
2026-07-28	0.6400	0.7500	0.5600	0.6500	-43.478%	68	2,062	+124.615%
2026-07-27	0.9000	1.1500	0.9000	1.1500	+139.583%	122	2,067	+26.957%
2026-07-24	0.4400	0.5500	0.4400	0.4800	-18.644%	23	2,034	+204.167%
2026-07-23	0.6400	0.6600	0.5500	0.5900	-21.333%	58	2,038	+147.458%
2026-07-22	0.7700	0.8300	0.6200	0.7500	-6.250%	157	2,033	+94.667%
2026-07-21	0.6200	0.8100	0.6200	0.8000	+25.000%	151	1,956	+82.500%
2026-07-20	0.6300	0.7000	0.5700	0.6400	+1.587%	73	1,850	+128.125%
2026-07-17	0.5600	0.7300	0.5500	0.6300	-7.353%	36	1,860	+131.746%
2026-07-16	0.8000	0.9400	0.6800	0.6800	-29.167%	32	1,853	+114.706%
2026-07-15	1.2500	1.3100	0.8900	0.9600	-20.661%	66	1,872	+52.083%
2026-07-14	1.1500	1.2100	1.1300	1.2100	+4.310%	24	1,840	+20.661%
2026-07-13	1.2000	1.2700	1.0000	1.1600	-27.500%	31	1,858	+25.862%
2026-07-10	1.6400	1.7200	1.5700	1.6000	-25.926%	30	1,859	-8.750%
2026-07-09	2.1900	2.2200	2.0500	2.1600	+8.000%	32	1,842	-32.407%
2026-07-08	2.2000	2.2000	1.9100	2.0000	-17.355%	16	1,846	-27.000%
2026-07-07	2.4300	2.6100	2.1100	2.4200	-23.175%	126	1,838	-39.669%
2026-07-06	3.3000	3.3300	3.1500	3.1500	+3.618%	4	1,953	-53.651%
2026-07-02	3.5500	3.9000	3.0400	3.0400	-24.000%	25	1,940	-51.974%
2026-07-01	3.4600	4.1000	3.4600	4.0000	+2.041%	8	1,940	-63.500%
2026-06-30	4.0800	4.2500	3.6900	3.9200	+4.533%	32	1,940	-62.755%
2026-06-29	3.8000	3.8000	3.3500	3.7500	+19.048%	24	1,955	-61.067%
2026-06-26	2.6500	3.2300	2.6500	3.1500	+8.621%	59	1,958	-53.651%
2026-06-25	3.6000	3.6000	2.9000	2.9000	-14.706%	15	1,942	-49.655%
2026-06-24	4.0000	4.0000	3.3500	3.4000	-32.000%	574	1,944	-57.059%
2026-06-23	4.9700	5.8000	4.6500	5.0000	+13.636%	579	1,487	-70.800%
2026-06-22	4.7000	5.1200	4.0200	4.4000	-7.368%	36	973	-66.818%
2026-06-18	3.5500	4.7500	3.4900	4.7500	+31.944%	163	860	-69.263%
2026-06-17	4.3000	4.3000	3.6000	3.6000	-16.279%	88	860	-59.444%
2026-06-16	5.4000	5.4000	4.3000	4.3000	-25.217%	26	860	-66.047%
2026-06-15	4.9600	6.1000	4.9600	5.7500	+43.750%	170	790	-74.609%
2026-06-12	4.1900	4.6500	4.0000	4.0000	-9.091%	118	790	-63.500%
2026-06-11	4.3000	4.4000	4.0400	4.4000	-0.452%	27	790	-66.818%
2026-06-10	4.4100	4.4500	4.2200	4.4200	+7.805%	30	779	-66.968%
2026-06-09	6.1000	6.1000	3.9500	4.1000	-30.508%	22	752	-64.390%
2026-06-08	5.9900	6.6000	5.6500	5.9000	+35.945%	576	751	-75.254%
2026-06-05	5.5400	5.6000	4.3200	4.3400	-42.517%	65	400	-66.359%
2026-06-04	6.6000	7.5500	6.6000	7.5500	+2.861%	4	393	-80.662%
2026-06-03	8.4200	8.4200	7.3000	7.3400	-18.895%	4	390	-80.109%
2026-06-02	9.1500	9.6000	8.7000	9.0500	-2.688%	20	391	-83.867%
2026-06-01	9.8200	9.8200	9.3000	9.3000	+7.889%	25	390	-84.301%
2026-05-29	7.7000	8.6200	7.7000	8.6200	-0.231%	2	368	-83.063%
2026-05-28	8.5500	9.0500	8.5500	8.6400	+32.312%	5	367	-83.102%
2026-05-27	6.7800	6.7800	6.5300	6.5300	-17.342%	5	367	-77.642%
2026-05-26	7.8000	7.9000	6.7000	7.9000	-9.714%	14	367	-81.519%
2026-05-22	7.3000	10.2700	7.2000	8.7500	+45.833%	104	368	-83.314%
2026-05-21	4.8000	6.0000	4.7500	6.0000	+188.462%	81	385	-75.667%
2026-05-20	2.0300	2.1700	2.0300	2.0800	+11.230%	20	385	-29.808%
2026-05-19	1.8700	1.8700	1.8700	1.8700	-19.397%	2	348	-21.925%
2026-05-18	2.3200	2.3200	2.3200	2.3200	-23.934%	1	348	-37.069%
2026-05-15	3.0500	3.0500	3.0500	3.0500	-19.737%	2	348	-52.131%
2026-05-14	3.0000	3.8000	3.0000	3.8000	+25.000%	5	347	-61.579%
2026-05-13	3.0400	3.0400	3.0400	3.0400	-14.366%	1	343	-51.974%
2026-05-12	4.4300	4.5200	3.5500	3.5500	-31.202%	70	343	-58.873%
2026-05-11	5.0400	5.1600	5.0000	5.1600	+21.412%	76	343	-71.705%
2026-05-08	3.9500	4.2500	3.9500	4.2500	-5.556%	3	392	-65.647%
2026-05-07	4.4600	4.5000	4.4600	4.5000	-5.063%	16	390	-67.556%
2026-05-06	4.0500	4.7500	4.0500	4.7400	+50.000%	6	376	-69.198%
2026-05-05	3.1600	3.1600	3.1600	3.1600	+1.935%	2	372	-53.797%
2026-05-01	3.1000	3.1000	3.0500	3.1000	+3.333%	6	369	-52.903%
2026-04-30	2.5500	3.0000	2.5500	3.0000	+15.830%	12	369	-51.333%
2026-04-27	2.5100	2.5900	2.3100	2.5900	-0.385%	14	367	-43.629%
2026-04-24	2.6000	2.6000	2.6000	2.6000	-8.451%	1	381	-43.846%
2026-04-23	3.2100	3.2100	2.8400	2.8400	-25.263%	20	380	-48.592%
2026-04-22	3.9000	3.9000	3.5600	3.8000	+13.433%	12	377	-61.579%
2026-04-21	3.6400	3.9500	3.3500	3.3500	-8.219%	27	367	-56.418%
2026-04-20	3.7700	3.7700	3.5200	3.6500	-3.947%	66	364	-60.000%
2026-04-17	4.4100	4.4100	3.8000	3.8000	-10.165%	28	369	-61.579%
2026-04-16	3.7600	4.4500	3.6000	4.2300	+21.902%	140	365	-65.485%
2026-04-15	1.9300	3.7100	1.9300	3.4700	+88.587%	240	352	-57.925%
2026-04-14	1.5500	1.8700	1.2700	1.8400	+82.178%	31	275	-20.652%
2026-04-13	1.0000	1.0100	0.9800	1.0100	+2.020%	4	259	+44.554%
2026-04-10	0.9600	1.0900	0.9500	0.9900	+6.452%	24	260	+47.475%
2026-04-09	0.9400	0.9400	0.9300	0.9300	-7.000%	26	278	+56.989%
2026-04-08	0.9100	1.0000	0.9000	1.0000	+13.636%	14	304	+46.000%
2026-04-07	0.9200	0.9200	0.8800	0.8800	-7.368%	5	309	+65.909%
2026-04-06	0.9500	0.9500	0.9500	0.9500	+10.465%	1	313	+53.684%
2026-03-31	0.9300	0.9300	0.8600	0.8600	+4.878%	2	312	+69.767%
2026-03-30	0.9900	0.9900	0.8200	0.8200	-16.327%	5	310	+78.049%
2026-03-27	1.1100	1.1100	0.9800	0.9800	-35.099%	4	308	+48.980%
2026-03-25	1.6600	1.6600	1.5100	1.5100	-3.822%	4	310	-3.311%
2026-03-24	1.4800	1.5700	1.4800	1.5700	-5.988%	38	309	-7.006%
2026-03-23	1.6500	1.6800	1.5700	1.6700	+4.375%	215	308	-12.575%
2026-03-20	1.6600	1.6600	1.6000	1.6000	-11.602%	2	323	-8.750%
2026-03-19	1.8000	1.8300	1.8000	1.8100	-21.645%	8	323	-19.337%
2026-03-17	2.3200	2.3200	2.3100	2.3100	-11.494%	5	322	-36.797%
2026-03-16	2.6100	2.6100	2.6100	2.6100	+4.400%	1	322	-44.061%
2026-03-13	2.5000	2.5000	2.5000	2.5000	-12.281%	1	322	-41.600%
2026-03-12	2.7300	2.8500	2.6700	2.8500	-1.042%	7	322	-48.772%
2026-03-09	2.8800	2.8800	2.8800	2.8800	-14.540%	3	321	-49.306%
2026-03-06	3.3800	3.3800	3.3700	3.3700	+25.746%	3	322	-56.677%
2026-03-05	2.6400	2.6800	2.6200	2.6800	-16.250%	4	322	-45.522%
2026-03-04	3.2400	3.2400	2.9600	3.2000	0.000%	102	322	-54.375%
2026-03-03	3.3500	3.3500	3.2000	3.2000	-26.941%	168	229	-54.375%
2026-02-26	4.3000	4.3800	4.3000	4.3800	+25.143%	2	229	-66.667%
2026-02-24	3.5000	3.5000	3.5000	3.5000	-5.149%	1	229	-58.286%
2026-02-20	3.6200	3.6900	3.6200	3.6900	+3.944%	4	228	-60.434%
2026-02-19	3.5500	3.5500	3.5500	3.5500	-6.579%	1	227	-58.873%
2026-02-13	3.8000	3.8000	3.8000	3.8000	-13.636%	1	226	-61.579%
2026-02-10	4.7800	4.7800	4.4000	4.4000	-12.000%	3	226	-66.818%
2026-02-09	5.0000	5.0000	5.0000	5.0000	+20.482%	2	223	-70.800%
2026-02-05	4.1500	4.1500	4.1500	4.1500	+2.978%	1	221	-64.819%
2026-02-04	4.0100	4.0300	4.0000	4.0300	-16.042%	275	221	-63.772%
2026-02-02	4.8000	4.8000	4.8000	4.8000	-5.325%	10	302	-69.583%
2026-01-30	5.0700	5.0700	5.0700	5.0700	-32.937%	1	292	-71.203%
2026-01-27	6.9900	7.5600	6.9900	7.5600	-1.818%	6	291	-80.688%
2026-01-21	7.7000	7.7000	7.7000	7.7000	-33.043%	16	286	-81.039%
2026-01-15	11.5000	11.5000	11.5000	11.5000	+12.414%	10	284	-87.304%
2026-01-12	10.2300	10.2300	10.2300	10.2300	-18.160%	1	284	-85.728%
2026-01-06	12.5000	12.5000	12.5000	12.5000	+3.821%	2	283	-88.320%
2026-01-05	12.1500	12.1500	12.0400	12.0400	+33.039%	3	285	-87.874%
2026-01-02	9.0500	9.0500	9.0500	9.0500	-2.162%	1	285	-83.867%
2025-12-30	9.0700	9.2500	9.0700	9.2500	+7.184%	5	286	-84.216%
2025-12-29	8.5500	8.6300	8.5500	8.6300	+0.936%	2	281	-83.082%
2025-12-26	9.3000	9.3000	8.5000	8.5500	0.000%	279	279	-82.924%

.dark-mode .PY97s3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PY97s3{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C26QBTS Sep 18 2026 26.00 Call (QBTS260918C00026000)option OPRA

QBTS20260918C26
QBTS Sep 18 2026 26.00 Call (QBTS260918C00026000)
option OPRA