Dark

QBTS20260918C27
QBTS Sep 18 2026 27.00 Call (QBTS260918C00027000)
option OPRA

EOD

Aug 6, 2026

0.6100-51.969%(-0.6600)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5300	0.9200	0.4200	0.6100	-51.969%	191	6,944	0.000%
2026-08-05	1.5000	1.5100	1.1900	1.2700	-15.333%	271	6,976	-51.969%
2026-08-04	1.1500	1.5500	1.1000	1.5000	+56.250%	6,446	6,945	-59.333%
2026-08-03	0.6000	1.0600	0.6000	0.9600	+62.712%	91	1,426	-36.458%
2026-07-31	0.6000	0.6100	0.5900	0.5900	+5.357%	3	1,418	+3.390%
2026-07-30	0.4800	0.5600	0.4800	0.5600	+47.368%	16	1,418	+8.929%
2026-07-29	0.4100	0.4500	0.3800	0.3800	-32.143%	43	1,416	+60.526%
2026-07-28	0.5800	0.6400	0.5500	0.5600	-41.053%	28	1,396	+8.929%
2026-07-27	0.6200	0.9500	0.5800	0.9500	+120.930%	47	1,396	-35.789%
2026-07-24	0.4000	0.4300	0.4000	0.4300	-17.308%	2	1,392	+41.860%
2026-07-23	0.7000	0.7000	0.5100	0.5200	-18.750%	9	1,394	+17.308%
2026-07-22	0.6000	0.6400	0.5500	0.6400	-7.246%	22	1,388	-4.688%
2026-07-21	0.6400	0.7100	0.6400	0.6900	+25.455%	72	1,381	-11.594%
2026-07-20	0.5000	0.6400	0.4900	0.5500	0.000%	96	1,387	+10.909%
2026-07-17	0.5000	0.5900	0.4900	0.5500	-5.172%	11	1,340	+10.909%
2026-07-16	0.7000	0.7100	0.5800	0.5800	-30.120%	32	1,337	+5.172%
2026-07-15	0.9800	0.9800	0.7700	0.8300	-23.148%	38	1,340	-26.506%
2026-07-14	1.0200	1.0800	1.0200	1.0800	+8.000%	3	1,365	-43.519%
2026-07-13	1.1700	1.1700	0.9800	1.0000	-34.641%	110	1,364	-39.000%
2026-07-10	1.5000	1.5300	1.4800	1.5300	-19.895%	3	1,375	-60.131%
2026-07-09	1.8000	2.0000	1.8000	1.9100	+6.111%	26	1,373	-68.063%
2026-07-08	1.7200	1.8700	1.7200	1.8000	-23.077%	6	1,373	-66.111%
2026-07-07	2.1100	2.3800	1.8200	2.3400	-16.129%	64	1,374	-73.932%
2026-07-06	2.6500	3.1800	2.6500	2.7900	+1.087%	12	1,378	-78.136%
2026-07-02	3.4000	3.7300	2.6500	2.7600	-18.343%	80	1,373	-77.899%
2026-07-01	3.5600	3.8000	3.2500	3.3800	-3.704%	68	1,373	-81.953%
2026-06-30	3.1500	3.8000	3.1500	3.5100	+3.235%	19	1,342	-82.621%
2026-06-29	3.5300	3.5300	3.2000	3.4000	+17.647%	38	1,345	-82.059%
2026-06-26	2.4000	3.0500	2.4000	2.8900	+9.057%	103	1,342	-78.893%
2026-06-25	3.7500	3.7500	2.6500	2.6500	-19.207%	27	1,362	-76.981%
2026-06-24	3.7000	3.7000	3.2000	3.2800	-27.111%	28	1,364	-81.402%
2026-06-23	4.5800	5.4000	4.1500	4.5000	+9.756%	147	1,363	-86.444%
2026-06-22	4.2500	4.6500	3.7000	4.1000	+5.128%	37	1,320	-85.122%
2026-06-18	3.4500	3.9500	3.0500	3.9000	+20.000%	32	1,319	-84.359%
2026-06-17	3.9500	4.0800	3.2500	3.2500	-19.355%	67	1,319	-81.231%
2026-06-16	5.0000	5.3000	4.0300	4.0300	-28.036%	139	1,319	-84.864%
2026-06-15	5.3000	5.7200	5.1500	5.6000	+49.333%	65	1,245	-89.107%
2026-06-12	3.6500	3.7600	3.6300	3.7500	-8.537%	10	1,245	-83.733%
2026-06-10	4.6800	4.6800	4.1000	4.1000	+5.943%	329	1,245	-85.122%
2026-06-09	5.7700	5.7700	3.6500	3.8700	-31.504%	29	1,034	-84.238%
2026-06-08	5.6500	6.0000	4.5000	5.6500	+32.941%	447	1,022	-89.204%
2026-06-05	5.1600	5.1700	4.2500	4.2500	-35.994%	65	669	-85.647%
2026-06-04	6.2000	7.4000	6.2000	6.6400	-3.907%	32	688	-90.813%
2026-06-03	7.5600	7.8000	6.8000	6.9100	-14.161%	23	676	-91.172%
2026-06-02	8.2500	9.3500	8.0500	8.0500	-8.000%	57	671	-92.422%
2026-06-01	7.1700	9.3200	7.1700	8.7500	+11.041%	52	681	-93.029%
2026-05-29	7.2000	8.0000	7.0000	7.8800	-6.746%	35	706	-92.259%
2026-05-28	6.3900	8.5900	6.3500	8.4500	+28.030%	70	705	-92.781%
2026-05-27	7.1000	7.1000	5.5900	6.6000	-6.383%	58	726	-90.758%
2026-05-26	7.3000	7.3000	6.1500	7.0500	-9.615%	531	686	-91.348%
2026-05-22	6.2400	9.6000	6.2400	7.8000	+44.981%	107	554	-92.179%
2026-05-21	4.5500	5.5500	3.2000	5.3800	+169.000%	99	579	-88.662%
2026-05-20	1.8300	2.0000	1.8300	2.0000	+18.343%	5	579	-69.500%
2026-05-19	1.7700	1.7800	1.6900	1.6900	-15.500%	6	509	-63.905%
2026-05-18	2.1000	2.1000	2.0000	2.0000	-45.652%	12	509	-69.500%
2026-05-14	2.8400	3.6800	2.8400	3.6800	+13.231%	13	509	-83.424%
2026-05-13	2.9000	3.2500	2.9000	3.2500	-4.412%	24	508	-81.231%
2026-05-12	4.5000	4.5000	3.3000	3.4000	-25.275%	106	508	-82.059%
2026-05-11	4.3500	4.7500	4.3500	4.5500	+18.490%	43	508	-86.593%
2026-05-08	3.4500	3.8400	3.4500	3.8400	+2.400%	28	544	-84.115%
2026-05-07	3.7500	3.7500	3.7500	3.7500	-18.478%	2	566	-83.733%
2026-05-06	3.9500	4.6000	3.9500	4.6000	+37.313%	27	566	-86.739%
2026-05-05	2.9500	3.3500	2.9500	3.3500	0.000%	32	554	-81.791%
2026-05-04	3.3000	3.3500	3.3000	3.3500	+15.917%	3	584	-81.791%
2026-05-01	2.8200	2.8900	2.8100	2.8900	-1.701%	41	569	-78.893%
2026-04-30	2.2000	2.9500	2.2000	2.9400	+70.930%	39	569	-79.252%
2026-04-29	1.7500	1.7500	1.7200	1.7200	-14.000%	4	553	-64.535%
2026-04-28	2.1500	2.1500	2.0000	2.0000	-2.439%	11	553	-69.500%
2026-04-27	2.3000	2.3000	2.0400	2.0500	-20.849%	9	544	-70.244%
2026-04-23	2.6000	2.6000	2.5900	2.5900	-26.000%	2	545	-76.448%
2026-04-22	3.5000	3.5500	3.4000	3.5000	+11.111%	49	546	-82.571%
2026-04-21	3.5500	3.6000	3.0700	3.1500	-14.865%	92	638	-80.635%
2026-04-17	3.9300	3.9500	3.5300	3.7000	-11.271%	18	638	-83.514%
2026-04-16	3.7200	4.1700	3.2500	4.1700	+20.870%	150	625	-85.372%
2026-04-15	2.5500	3.5000	2.5000	3.4500	+125.490%	450	583	-82.319%
2026-04-14	1.1500	1.7400	1.1500	1.5300	+70.000%	58	424	-60.131%
2026-04-13	0.9000	0.9000	0.9000	0.9000	+2.273%	1	376	-32.222%
2026-04-10	0.8900	0.8900	0.8600	0.8800	+3.529%	6	376	-30.682%
2026-04-09	0.8500	0.8500	0.8500	0.8500	-6.593%	18	376	-28.235%
2026-04-08	1.0600	1.0600	0.8300	0.9100	+15.190%	63	376	-32.967%
2026-04-07	0.7900	0.7900	0.7900	0.7900	-7.059%	2	323	-22.785%
2026-04-06	0.8500	0.8500	0.8500	0.8500	-5.556%	22	323	-28.235%
2026-04-02	0.9200	0.9200	0.9000	0.9000	+4.651%	9	353	-32.222%
2026-04-01	1.0400	1.0400	0.8600	0.8600	-10.417%	16	353	-29.070%
2026-03-31	0.8300	0.9600	0.8000	0.9600	+9.091%	10	361	-36.458%
2026-03-27	0.8800	0.8800	0.8800	0.8800	-20.000%	2	354	-30.682%
2026-03-26	1.1300	1.1300	1.1000	1.1000	-25.676%	4	354	-44.545%
2026-03-25	1.4900	1.4900	1.4800	1.4800	+7.246%	23	358	-58.784%
2026-03-24	1.2100	1.4100	1.2100	1.3800	-9.211%	169	341	-55.797%
2026-03-23	1.4300	1.5300	1.4300	1.5200	+1.333%	9	385	-59.868%
2026-03-20	1.5400	1.5400	1.4000	1.5000	-11.243%	22	382	-59.333%
2026-03-19	1.6100	1.6900	1.6100	1.6900	-23.182%	3	390	-63.905%
2026-03-17	2.2500	2.2500	2.2000	2.2000	-1.345%	9	390	-72.273%
2026-03-16	2.2300	2.2300	2.2300	2.2300	-13.230%	1	382	-72.646%
2026-03-12	2.6400	2.6400	2.5600	2.5700	-11.684%	7	382	-76.265%
2026-03-11	2.9100	2.9100	2.9100	2.9100	-1.356%	2	378	-79.038%
2026-03-10	2.9100	2.9500	2.9100	2.9500	+18.000%	2	377	-79.322%
2026-03-09	2.7000	2.7000	2.5000	2.5000	-21.136%	6	377	-75.600%
2026-03-06	3.1400	3.1700	3.1400	3.1700	+29.388%	2	374	-80.757%
2026-03-05	2.5100	2.5200	2.4500	2.4500	-18.605%	11	375	-75.102%
2026-03-04	3.0500	3.0500	2.9000	3.0100	+0.333%	110	369	-79.734%
2026-03-03	2.7400	3.0000	2.7400	3.0000	-4.153%	168	283	-79.667%
2026-03-02	2.9000	3.1300	2.9000	3.1300	+9.441%	3	129	-80.511%
2026-02-27	2.7900	2.8600	2.6100	2.8600	-32.547%	9	130	-78.671%
2026-02-26	4.2000	4.6500	4.2000	4.2400	+19.774%	14	128	-85.613%
2026-02-25	3.6300	3.6700	3.4200	3.5400	+18.000%	14	131	-82.768%
2026-02-23	3.0000	3.0000	3.0000	3.0000	-7.692%	5	131	-79.667%
2026-02-20	3.7000	3.9300	3.1600	3.2500	-9.471%	29	131	-81.231%
2026-02-18	3.3600	3.5900	3.3600	3.5900	-2.973%	4	129	-83.008%
2026-02-17	3.7000	3.7000	3.7000	3.7000	+5.714%	1	129	-83.514%
2026-02-13	3.5000	3.5000	3.5000	3.5000	-0.285%	5	128	-82.571%
2026-02-12	3.5100	3.5100	3.5100	3.5100	-11.139%	70	128	-82.621%
2026-02-11	4.0000	4.0000	3.9500	3.9500	-14.687%	2	85	-84.557%
2026-02-10	4.7500	4.7500	4.6300	4.6300	+1.758%	2	86	-86.825%
2026-02-06	4.2000	4.5500	4.2000	4.5500	-37.414%	8	87	-86.593%
2026-01-27	7.0500	7.2700	7.0500	7.2700	+4.006%	2	91	-91.609%
2026-01-26	6.9900	6.9900	6.9900	6.9900	-9.221%	1	92	-91.273%
2026-01-23	7.7000	7.7000	7.7000	7.7000	-4.703%	2	92	-92.078%
2026-01-22	8.0800	8.0800	8.0800	8.0800	+7.733%	3	90	-92.450%
2026-01-21	8.6000	8.6000	7.5000	7.5000	-14.773%	15	89	-91.867%
2026-01-20	8.7000	9.7500	8.7000	8.8000	-18.140%	52	78	-93.068%
2026-01-15	10.7500	10.7500	10.7500	10.7500	+2.969%	1	49	-94.326%
2026-01-14	9.9500	10.4400	9.8200	10.4400	+9.895%	20	48	-94.157%
2026-01-13	9.5000	9.5000	9.5000	9.5000	-2.764%	1	32	-93.579%
2026-01-12	9.7700	9.7700	9.7700	9.7700	-20.891%	1	31	-93.756%
2026-01-07	12.3500	12.3500	12.3500	12.3500	+9.389%	20	31	-95.061%
2026-01-06	11.0200	11.2900	10.8700	11.2900	+24.066%	22	31	-94.597%
2026-01-02	9.1000	9.1000	9.1000	9.1000	+7.059%	1	11	-93.297%
2025-12-29	8.3800	8.5000	8.0000	8.5000	-9.574%	7	10	-92.824%
2025-12-24	9.4000	9.4000	9.4000	9.4000	0.000%	10	0	-93.511%

.dark-mode .pn8C9R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pn8C9R{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C27QBTS Sep 18 2026 27.00 Call (QBTS260918C00027000)option OPRA

QBTS20260918C27
QBTS Sep 18 2026 27.00 Call (QBTS260918C00027000)
option OPRA