Dark

QBTS20260918C28
QBTS Sep 18 2026 28.00 Call (QBTS260918C00028000)
option OPRA

EOD

Aug 5, 2026

1.03-21.374%(-0.28)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.1600	1.1600	1.0300	1.0300	-21.374%	29	690	0.000%
2026-08-04	1.0000	1.3400	0.8900	1.3100	+59.756%	101	685	-21.374%
2026-08-03	0.5700	0.8800	0.5700	0.8200	+64.000%	36	660	+25.610%
2026-07-31	0.5200	0.5200	0.4700	0.5000	0.000%	41	666	+106.000%
2026-07-30	0.3900	0.5000	0.3900	0.5000	+35.135%	23	663	+106.000%
2026-07-29	0.3700	0.3700	0.3700	0.3700	-17.778%	1	663	+178.378%
2026-07-28	0.4600	0.5500	0.3800	0.4500	-47.059%	12	664	+128.889%
2026-07-27	0.7400	0.8500	0.7400	0.8500	+117.949%	48	665	+21.176%
2026-07-24	0.3900	0.3900	0.3900	0.3900	-17.021%	1	656	+164.103%
2026-07-23	0.5600	0.5600	0.4700	0.4700	-4.082%	5	657	+119.149%
2026-07-22	0.4800	0.4900	0.4800	0.4900	-20.968%	6	662	+110.204%
2026-07-21	0.4600	0.6200	0.4500	0.6200	+40.909%	30	668	+66.129%
2026-07-20	0.5000	0.5500	0.4300	0.4400	-22.807%	28	659	+134.091%
2026-07-17	0.4500	0.5700	0.4000	0.5700	+14.000%	42	651	+80.702%
2026-07-16	0.6300	0.6400	0.5000	0.5000	-29.577%	95	669	+106.000%
2026-07-15	0.9500	0.9500	0.6700	0.7100	-24.468%	45	696	+45.070%
2026-07-14	1.0200	1.0200	0.8900	0.9400	+4.444%	35	678	+9.574%
2026-07-13	1.0000	1.0000	0.8300	0.9000	-29.134%	36	688	+14.444%
2026-07-10	1.6800	1.6800	1.2700	1.2700	-29.050%	30	710	-18.898%
2026-07-09	1.8400	1.8400	1.7400	1.7900	+14.744%	17	700	-42.458%
2026-07-08	1.6500	1.6700	1.4800	1.5600	-16.129%	69	714	-33.974%
2026-07-07	2.1300	2.1300	1.7000	1.8600	-24.390%	16	690	-44.624%
2026-07-06	2.7400	2.7400	2.4600	2.4600	-3.150%	8	688	-58.130%
2026-07-02	3.4200	3.4200	2.4700	2.5400	-12.414%	16	673	-59.449%
2026-07-01	3.2700	3.3000	2.9000	2.9000	-7.937%	23	673	-64.483%
2026-06-29	2.8000	3.2500	2.6900	3.1500	+32.911%	37	672	-67.302%
2026-06-26	2.0000	2.6800	2.0000	2.3700	-2.066%	8	652	-56.540%
2026-06-25	3.3000	3.3000	2.4200	2.4200	-17.406%	5	653	-57.438%
2026-06-24	3.3000	3.3000	2.8800	2.9300	-34.889%	84	653	-64.846%
2026-06-23	4.9500	5.0000	4.4000	4.5000	+18.734%	101	624	-77.111%
2026-06-22	3.5500	4.2600	3.2500	3.7900	+1.067%	14	546	-72.823%
2026-06-18	3.1500	3.7500	3.1500	3.7500	+22.951%	40	635	-72.533%
2026-06-17	3.6500	3.6500	3.0500	3.0500	-16.438%	124	635	-66.230%
2026-06-16	4.5000	4.7400	3.6500	3.6500	-30.740%	76	635	-71.781%
2026-06-15	4.9000	5.4000	4.5500	5.2700	+54.094%	57	612	-80.455%
2026-06-12	3.5500	3.7500	3.3500	3.4200	-11.169%	12	612	-69.883%
2026-06-11	3.6500	3.8500	3.4500	3.8500	+6.648%	13	612	-73.247%
2026-06-10	4.2200	4.2500	3.6100	3.6100	-2.432%	27	607	-71.468%
2026-06-09	5.2000	5.2700	3.4000	3.7000	-28.016%	61	615	-72.162%
2026-06-08	4.7800	5.5800	4.7800	5.1400	+33.506%	31	614	-79.961%
2026-06-05	5.7500	5.7500	3.7500	3.8500	-38.889%	63	602	-73.247%
2026-06-04	6.3500	6.6500	5.8000	6.3000	-3.817%	69	604	-83.651%
2026-06-03	7.2000	7.8000	6.2500	6.5500	-14.155%	120	575	-84.275%
2026-06-02	9.0000	9.0000	7.6300	7.6300	-7.065%	11	586	-86.501%
2026-06-01	7.4500	8.9300	6.7500	8.2100	+4.586%	32	581	-87.454%
2026-05-29	6.7800	7.8500	6.5700	7.8500	-0.759%	142	583	-86.879%
2026-05-28	6.3000	8.1700	6.3000	7.9100	+25.357%	123	610	-86.979%
2026-05-27	6.3000	6.5000	5.5000	6.3100	-7.749%	126	590	-83.677%
2026-05-26	7.2500	7.3500	6.0000	6.8400	-5.263%	178	513	-84.942%
2026-05-22	6.2000	9.0500	5.9000	7.2200	+36.226%	145	495	-85.734%
2026-05-21	4.0400	5.3000	4.0400	5.3000	+178.947%	107	486	-80.566%
2026-05-20	1.9300	1.9300	1.9000	1.9000	+13.095%	7	486	-45.789%
2026-05-19	1.6800	1.6800	1.6800	1.6800	-4.545%	1	493	-38.690%
2026-05-18	1.9600	1.9600	1.7600	1.7600	-32.824%	11	493	-41.477%
2026-05-15	2.7800	2.7800	2.4200	2.6200	-10.884%	11	493	-60.687%
2026-05-14	2.9400	2.9400	2.9400	2.9400	+8.889%	3	487	-64.966%
2026-05-13	2.8700	2.8700	2.7000	2.7000	-15.625%	3	486	-61.852%
2026-05-12	4.0500	4.0500	2.7000	3.2000	-28.889%	49	486	-67.813%
2026-05-11	3.6400	4.6000	3.6400	4.5000	+28.571%	43	486	-77.111%
2026-05-08	3.2700	3.5000	3.2700	3.5000	-5.914%	11	454	-70.571%
2026-05-07	4.1500	4.2500	3.7100	3.7200	-10.361%	24	445	-72.312%
2026-05-06	3.7300	4.1800	3.7300	4.1500	+43.599%	11	450	-75.181%
2026-05-04	3.0500	3.0500	2.8900	2.8900	+6.250%	6	451	-64.360%
2026-04-30	2.7200	2.7200	2.7200	2.7200	+67.901%	1	449	-62.132%
2026-04-29	1.6800	1.6800	1.6200	1.6200	-11.475%	2	448	-36.420%
2026-04-28	1.9600	1.9600	1.8300	1.8300	-15.668%	11	449	-43.716%
2026-04-27	2.0800	2.1700	2.0800	2.1700	+5.340%	3	450	-52.535%
2026-04-24	2.4200	2.7300	2.0600	2.0600	-12.712%	9	448	-50.000%
2026-04-23	2.1300	2.3600	2.1300	2.3600	-27.385%	15	451	-56.356%
2026-04-22	2.8900	3.8000	2.8900	3.2500	+10.922%	9	449	-68.308%
2026-04-21	3.1300	3.3500	2.9300	2.9300	-16.286%	99	451	-64.846%
2026-04-20	3.2800	3.5000	3.2800	3.5000	-9.091%	9	451	-70.571%
2026-04-17	3.8500	3.8500	3.8500	3.8500	0.000%	4	448	-73.247%
2026-04-16	3.4700	4.4500	3.0500	3.8500	+24.194%	135	448	-73.247%
2026-04-15	1.8100	3.1000	1.8100	3.1000	+126.277%	107	442	-66.774%
2026-04-14	1.3700	1.3700	1.3700	1.3700	+67.073%	10	428	-24.818%
2026-04-13	0.8200	0.8200	0.8200	0.8200	+3.797%	5	418	+25.610%
2026-04-10	0.8500	0.8500	0.7900	0.7900	+16.176%	3	418	+30.380%
2026-04-09	0.8300	0.8300	0.6700	0.6800	-15.000%	36	415	+51.471%
2026-04-08	0.7400	0.8000	0.7400	0.8000	+9.589%	51	449	+28.750%
2026-04-07	0.7300	0.7300	0.7300	0.7300	-2.667%	5	399	+41.096%
2026-04-06	0.7500	0.7500	0.7500	0.7500	-1.316%	1	397	+37.333%
2026-03-31	0.7900	0.7900	0.7600	0.7600	+10.145%	25	397	+35.526%
2026-03-30	0.7100	0.7700	0.6900	0.6900	-16.867%	7	382	+49.275%
2026-03-27	0.9500	0.9500	0.8300	0.8300	-29.060%	14	376	+24.096%
2026-03-26	1.1700	1.1700	1.1700	1.1700	-8.594%	16	371	-11.966%
2026-03-25	1.2800	1.2800	1.2800	1.2800	-2.290%	4	379	-19.531%
2026-03-24	1.2500	1.3100	1.2300	1.3100	-8.392%	146	375	-21.374%
2026-03-23	1.4900	1.4900	1.4000	1.4300	+10.000%	78	371	-27.972%
2026-03-20	1.4700	1.4700	1.3000	1.3000	-27.778%	7	356	-20.769%
2026-03-18	1.8600	1.8600	1.8000	1.8000	-11.330%	3	355	-42.778%
2026-03-17	1.7300	2.0300	1.7300	2.0300	-13.617%	6	354	-49.261%
2026-03-13	2.3500	2.3500	2.3500	2.3500	0.000%	45	349	-56.170%
2026-03-12	2.3700	2.4000	2.3500	2.3500	-2.490%	11	349	-56.170%
2026-03-09	2.4100	2.4100	2.4100	2.4100	-13.929%	1	349	-57.261%
2026-03-06	2.8000	2.8000	2.8000	2.8000	-0.356%	45	349	-63.214%
2026-03-04	2.8300	2.8300	2.7000	2.8100	+1.444%	100	349	-63.345%
2026-03-03	2.6000	2.9400	2.6000	2.7700	-2.807%	168	336	-62.816%
2026-03-02	2.8500	2.8500	2.8500	2.8500	-19.492%	1	180	-63.860%
2026-02-26	4.2000	4.2000	3.5000	3.5400	+18.792%	9	180	-70.904%
2026-02-24	2.9800	2.9800	2.9800	2.9800	-14.613%	1	177	-65.436%
2026-02-13	3.4900	3.4900	3.4900	3.4900	-8.158%	1	178	-70.487%
2026-02-11	3.8000	3.8000	3.8000	3.8000	+40.741%	10	178	-72.895%
2026-02-06	4.0600	4.1800	2.7000	2.7000	-22.857%	10	168	-61.852%
2026-02-04	3.5000	3.5000	3.5000	3.5000	-21.348%	1	168	-70.571%
2026-02-03	4.4000	4.4500	4.3800	4.4500	-5.720%	7	168	-76.854%
2026-01-30	4.7200	4.7200	4.7200	4.7200	-27.385%	2	168	-78.178%
2026-01-27	6.5000	6.5000	6.5000	6.5000	+5.008%	2	170	-84.154%
2026-01-26	6.5700	6.5700	6.1900	6.1900	-20.641%	2	168	-83.360%
2026-01-23	8.2700	8.2700	7.8000	7.8000	-7.692%	2	167	-86.795%
2026-01-22	8.1000	8.6500	8.1000	8.4500	+3.554%	12	167	-87.811%
2026-01-21	7.9000	8.1600	7.1000	8.1600	-5.665%	15	158	-87.377%
2026-01-20	8.7000	9.2000	8.1700	8.6500	-12.272%	15	161	-88.092%
2026-01-16	9.4000	9.9800	9.4000	9.8600	-0.905%	6	150	-89.554%
2026-01-15	9.9500	9.9500	9.9500	9.9500	+2.577%	1	150	-89.648%
2026-01-13	10.0000	10.0000	9.7000	9.7000	+2.429%	4	150	-89.381%
2026-01-12	9.2000	9.4900	9.2000	9.4700	-0.211%	5	150	-89.124%
2026-01-09	9.6000	9.6000	9.4900	9.4900	-9.619%	20	147	-89.146%
2026-01-08	10.9500	10.9500	10.5000	10.5000	-9.483%	5	156	-90.190%
2026-01-06	11.6000	11.6000	11.6000	11.6000	+9.953%	1	156	-91.121%
2026-01-05	9.7000	10.5500	9.7000	10.5500	+22.674%	4	155	-90.237%
2025-12-30	8.6000	8.6000	8.6000	8.6000	+8.176%	2	155	-88.023%
2025-12-29	7.9500	7.9500	7.9500	7.9500	+2.581%	10	155	-87.044%
2025-12-26	7.7500	7.7500	7.7500	7.7500	-16.667%	10	160	-86.710%
2025-12-24	9.2000	9.7000	9.2000	9.3000	-13.889%	21	170	-88.925%
2025-12-23	10.8000	10.8000	10.8000	10.8000	-13.669%	1	170	-90.463%
2025-12-22	9.5900	12.6000	9.5900	12.5100	+51.636%	5	170	-91.767%
2025-12-19	8.4000	8.4500	8.2500	8.2500	+10.000%	5	169	-87.515%
2025-12-18	7.5000	7.5000	7.5000	7.5000	-3.846%	6	172	-86.267%
2025-12-17	8.7500	8.7500	7.8000	7.8000	+12.392%	2	171	-86.795%
2025-12-15	7.4500	7.5000	6.9400	6.9400	-17.381%	21	169	-85.159%
2025-12-12	9.0900	9.0900	8.4000	8.4000	-13.934%	2	175	-87.738%
2025-12-11	9.7600	9.7600	9.7600	9.7600	+1.140%	1	174	-89.447%
2025-12-10	9.7700	9.7700	9.6500	9.6500	0.000%	6	173	-89.326%
2025-12-09	9.7400	9.7400	9.6500	9.6500	-0.515%	3	170	-89.326%
2025-12-08	9.7000	9.7000	9.7000	9.7000	+0.937%	2	170	-89.381%
2025-12-05	9.6100	9.6100	9.6100	9.6100	-10.605%	1	170	-89.282%
2025-12-04	8.1000	10.7500	8.1000	10.7500	+36.076%	14	170	-90.419%
2025-12-03	7.2500	7.9000	7.2500	7.9000	+20.611%	7	171	-86.962%
2025-12-02	6.5500	6.5500	6.5500	6.5500	-2.675%	3	164	-84.275%
2025-11-28	6.7300	6.7300	6.7300	6.7300	-3.857%	5	161	-84.695%
2025-11-26	7.0000	7.0000	7.0000	7.0000	+4.790%	1	161	-85.286%
2025-11-25	6.6800	6.6800	6.6800	6.6800	+17.399%	4	161	-84.581%
2025-11-21	5.6900	5.6900	5.6900	5.6900	-13.788%	15	161	-81.898%
2025-11-20	6.6000	6.6000	6.6000	6.6000	-12.583%	1	146	-84.394%
2025-11-18	7.5500	7.5500	7.5500	7.5500	+0.667%	2	146	-86.358%
2025-11-17	7.5000	7.5000	7.5000	7.5000	-24.623%	1	145	-86.267%
2025-11-12	10.6500	10.6500	9.9500	9.9500	-23.696%	12	145	-89.648%
2025-11-10	13.0400	13.0400	13.0400	13.0400	+3.492%	5	133	-92.101%
2025-11-07	11.5000	12.6000	11.5000	12.6000	+3.279%	6	133	-91.825%
2025-11-06	12.2000	12.2000	12.2000	12.2000	-16.151%	4	132	-91.557%
2025-11-05	14.5500	14.5500	14.5500	14.5500	+0.345%	5	132	-92.921%
2025-11-04	14.7100	14.7100	14.5000	14.5000	-18.079%	3	127	-92.897%
2025-10-31	17.7000	17.7000	17.7000	17.7000	-1.117%	50	127	-94.181%
2025-10-30	17.6500	17.9000	16.7500	17.9000	+7.186%	47	127	-94.246%
2025-10-29	16.6300	16.7000	16.6300	16.7000	-5.915%	52	111	-93.832%
2025-10-27	17.8500	17.8500	17.7500	17.7500	+12.413%	2	112	-94.197%
2025-10-24	16.1100	16.1100	15.7900	15.7900	+5.267%	3	112	-93.477%
2025-10-23	15.3800	16.0000	15.0000	15.0000	+22.951%	11	113	-93.133%
2025-10-22	13.0000	13.0000	11.1900	12.2000	-33.696%	17	123	-91.557%
2025-10-20	19.5000	19.5000	18.4000	18.4000	-7.071%	103	109	-94.402%
2025-10-17	20.0900	20.1900	19.8000	19.8000	-19.052%	4	109	-94.798%
2025-10-15	25.1000	25.1000	24.4600	24.4600	+13.503%	105	108	-95.789%
2025-10-14	21.5500	21.5500	21.5500	21.5500	+20.728%	7	8	-95.220%
2025-10-13	17.8500	17.8500	17.8500	17.8500	0.000%	1	1	-94.230%

.dark-mode .VFpMHk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VFpMHk{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C28QBTS Sep 18 2026 28.00 Call (QBTS260918C00028000)option OPRA

QBTS20260918C28
QBTS Sep 18 2026 28.00 Call (QBTS260918C00028000)
option OPRA