Dark

QBTS20260918C29
QBTS Sep 18 2026 29.00 Call (QBTS260918C00029000)
option OPRA

EOD

Aug 5, 2026

0.9700-13.393%(-0.1500)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.1000	1.1500	0.9500	0.9700	-13.393%	27	1,846	0.000%
2026-08-04	0.7700	1.1500	0.7700	1.1200	+47.368%	12	1,832	-13.393%
2026-08-03	0.5800	0.8000	0.5800	0.7600	+76.744%	36	1,828	+27.632%
2026-07-31	0.4300	0.4300	0.4300	0.4300	+7.500%	2	1,830	+125.581%
2026-07-30	0.2000	0.4000	0.2000	0.4000	+66.667%	19	1,832	+142.500%
2026-07-29	0.2800	0.2800	0.2400	0.2400	-40.000%	11	1,828	+304.167%
2026-07-28	0.4200	0.4800	0.4000	0.4000	-43.662%	13	1,834	+142.500%
2026-07-27	0.4600	0.7200	0.4600	0.7100	+162.963%	1,030	1,836	+36.620%
2026-07-24	0.3200	0.3200	0.2700	0.2700	-32.500%	4	1,258	+259.259%
2026-07-23	0.4000	0.4000	0.4000	0.4000	-2.439%	1	1,259	+142.500%
2026-07-22	0.5000	0.5000	0.4100	0.4100	-8.889%	7	1,259	+136.585%
2026-07-21	0.4500	0.4500	0.4500	0.4500	+18.421%	1	1,255	+115.556%
2026-07-20	0.4000	0.4000	0.3800	0.3800	-15.556%	22	1,255	+155.263%
2026-07-17	0.3900	0.5800	0.3800	0.4500	+12.500%	10	1,233	+115.556%
2026-07-16	0.5600	0.5700	0.4000	0.4000	-23.077%	42	1,234	+142.500%
2026-07-15	0.8700	0.8700	0.5200	0.5200	-37.349%	119	1,228	+86.538%
2026-07-14	0.8100	0.8600	0.8100	0.8300	+9.211%	35	1,285	+16.867%
2026-07-13	0.9200	0.9200	0.7600	0.7600	-34.483%	37	1,271	+27.632%
2026-07-10	1.3000	1.3000	1.0900	1.1600	-22.667%	26	1,266	-16.379%
2026-07-09	1.5000	1.6100	1.5000	1.5000	+5.634%	16	1,287	-35.333%
2026-07-08	1.6300	1.6300	1.4200	1.4200	-22.404%	10	1,299	-31.690%
2026-07-07	1.9300	1.9300	1.5000	1.8300	-22.458%	83	1,302	-46.995%
2026-07-06	2.2000	2.5700	2.2000	2.3600	+1.288%	561	1,256	-58.898%
2026-07-02	2.3300	2.3300	2.3300	2.3300	-20.205%	1	911	-58.369%
2026-07-01	2.9200	2.9200	2.9200	2.9200	-0.341%	10	911	-66.781%
2026-06-30	3.3600	3.3600	2.9000	2.9300	-1.678%	6	911	-66.894%
2026-06-29	2.4600	3.0500	2.4600	2.9800	+35.455%	15	911	-67.450%
2026-06-26	1.9500	2.3700	1.9500	2.2000	-8.333%	9	915	-55.909%
2026-06-25	2.9600	2.9900	2.4000	2.4000	-14.286%	9	913	-59.583%
2026-06-24	3.1000	3.1000	2.6500	2.8000	-22.652%	34	906	-65.357%
2026-06-23	4.7000	4.7000	3.6100	3.6200	+3.429%	60	890	-73.204%
2026-06-22	3.9000	3.9000	3.0000	3.5000	-1.408%	23	883	-72.286%
2026-06-18	2.7200	3.5500	2.6500	3.5500	+19.128%	35	874	-72.676%
2026-06-17	3.3000	3.3000	2.9700	2.9800	-9.697%	56	874	-67.450%
2026-06-16	4.6000	4.6000	3.3000	3.3000	-33.333%	29	874	-70.606%
2026-06-15	4.7000	5.0000	4.5500	4.9500	+47.761%	36	852	-80.404%
2026-06-12	3.6500	3.6500	3.0100	3.3500	-4.286%	107	852	-71.045%
2026-06-11	3.4500	3.5000	3.4300	3.5000	+4.478%	11	852	-72.286%
2026-06-10	3.5600	4.0000	3.3500	3.3500	-4.286%	54	853	-71.045%
2026-06-09	5.2400	5.2400	3.0000	3.5000	-31.373%	126	844	-72.286%
2026-06-08	4.0600	5.1000	4.0600	5.1000	+39.726%	18	860	-80.980%
2026-06-05	5.0300	5.2000	3.6500	3.6500	-39.167%	82	863	-73.425%
2026-06-04	5.8000	6.3500	5.2500	6.0000	-4.000%	64	881	-83.833%
2026-06-03	7.0000	7.4000	6.0000	6.2500	-16.107%	111	906	-84.480%
2026-06-02	8.1000	8.7100	7.1000	7.4500	-0.268%	146	862	-86.980%
2026-06-01	6.2500	8.6000	6.2500	7.4700	-4.476%	228	817	-87.015%
2026-05-29	7.0000	7.8200	6.3000	7.8200	+3.303%	765	842	-87.596%
2026-05-28	6.1100	7.7000	6.1000	7.5700	+23.089%	139	542	-87.186%
2026-05-27	5.2600	6.1500	5.0600	6.1500	-2.070%	23	473	-84.228%
2026-05-26	7.4500	7.4500	5.6000	6.2800	-12.168%	98	463	-84.554%
2026-05-22	6.0800	8.9800	6.0800	7.1500	+50.526%	178	428	-86.434%
2026-05-21	3.5200	4.7500	3.3500	4.7500	+189.634%	32	386	-79.579%
2026-05-20	1.6400	1.6400	1.6400	1.6400	+17.143%	20	386	-40.854%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-39.130%	7	359	-30.714%
2026-05-15	2.3000	2.3000	2.3000	2.3000	-14.498%	3	359	-57.826%
2026-05-14	2.6900	2.6900	2.6900	2.6900	-32.071%	3	356	-63.941%
2026-05-12	4.0500	4.0500	3.9600	3.9600	-9.382%	2	354	-75.505%
2026-05-11	3.7000	4.3700	3.7000	4.3700	+36.563%	16	354	-77.803%
2026-05-08	3.2200	3.5500	3.2000	3.2000	-15.789%	3	361	-69.688%
2026-05-07	3.7000	3.8000	3.7000	3.8000	-0.783%	2	360	-74.474%
2026-05-06	3.5000	3.8300	3.4200	3.8300	+44.528%	13	359	-74.674%
2026-05-05	2.5100	2.6500	2.5100	2.6500	+67.722%	2	349	-63.396%
2026-04-29	1.4800	1.5800	1.4800	1.5800	-35.772%	8	348	-38.608%
2026-04-23	2.4600	2.4600	2.4600	2.4600	-24.308%	1	340	-60.569%
2026-04-22	3.2500	3.2500	3.2500	3.2500	+3.175%	1	340	-70.154%
2026-04-20	3.1500	3.1500	3.1500	3.1500	-14.865%	1	339	-69.206%
2026-04-16	2.9700	3.7000	2.9600	3.7000	+40.684%	25	338	-73.784%
2026-04-15	2.6300	2.6300	2.6300	2.6300	+83.916%	1	327	-63.118%
2026-04-14	1.1600	1.4300	1.1600	1.4300	+104.286%	24	327	-32.168%
2026-04-13	0.7400	0.7400	0.7000	0.7000	+7.692%	7	320	+38.571%
2026-04-09	0.6500	0.6500	0.6500	0.6500	-8.451%	2	321	+49.231%
2026-04-08	0.7100	0.7100	0.7100	0.7100	-1.389%	41	321	+36.620%
2026-04-06	0.7200	0.7200	0.7200	0.7200	-2.703%	1	321	+34.722%
2026-03-31	0.6800	0.7400	0.6800	0.7400	+8.824%	6	321	+31.081%
2026-03-30	0.6800	0.6800	0.6800	0.6800	-25.275%	2	323	+42.647%
2026-03-26	1.0500	1.0500	0.9100	0.9100	-24.167%	16	324	+6.593%
2026-03-24	1.1900	1.2000	1.1800	1.2000	-4.000%	156	324	-19.167%
2026-03-23	1.2400	1.3200	1.2300	1.2500	-3.101%	138	338	-22.400%
2026-03-20	1.3900	1.3900	1.2900	1.2900	-5.839%	9	364	-24.806%
2026-03-19	1.3000	1.3700	1.3000	1.3700	-26.738%	3	359	-29.197%
2026-03-16	1.8700	1.8700	1.8700	1.8700	-6.500%	2	358	-48.128%
2026-03-13	2.1800	2.1800	2.0000	2.0000	-8.676%	8	356	-51.500%
2026-03-12	2.3800	2.3800	2.1900	2.1900	-14.118%	12	358	-55.708%
2026-03-04	2.7700	2.7700	2.5500	2.5500	-3.042%	99	348	-61.961%
2026-03-03	2.2100	2.6700	2.2100	2.6300	+19.005%	171	257	-63.118%
2026-03-02	2.2100	2.2100	2.2100	2.2100	-12.648%	1	90	-56.109%
2026-02-27	2.5300	2.5300	2.5300	2.5300	-33.596%	2	90	-61.660%
2026-02-26	3.8800	3.8800	3.8100	3.8100	+17.231%	12	90	-74.541%
2026-02-25	3.2500	3.2500	3.2500	3.2500	+8.333%	2	96	-70.154%
2026-02-24	3.0000	3.0000	3.0000	3.0000	+13.208%	1	96	-67.667%
2026-02-23	2.6500	2.6500	2.6500	2.6500	-5.357%	1	95	-63.396%
2026-02-17	2.8000	2.8000	2.8000	2.8000	-22.222%	1	96	-65.357%
2026-02-11	3.3200	3.6000	3.3200	3.6000	-17.808%	2	95	-73.056%
2026-02-03	4.3800	4.3800	4.3800	4.3800	+5.797%	1	95	-77.854%
2026-02-02	4.1400	4.1400	4.1400	4.1400	-16.364%	1	95	-76.570%
2026-01-30	4.9500	4.9500	4.9500	4.9500	-18.182%	1	94	-80.404%
2026-01-29	6.1700	6.1700	6.0500	6.0500	-0.820%	4	94	-83.967%
2026-01-27	6.1000	6.1000	6.1000	6.1000	+3.390%	1	92	-84.098%
2026-01-26	6.6500	7.2500	5.9000	5.9000	-28.049%	35	93	-83.559%
2026-01-22	8.0500	8.2000	8.0500	8.2000	-3.529%	3	80	-88.171%
2026-01-20	8.7500	8.7500	8.5000	8.5000	-11.917%	2	79	-88.588%
2026-01-16	9.5500	9.6500	9.5400	9.6500	-1.531%	7	76	-89.948%
2026-01-15	10.1400	10.1400	9.8000	9.8000	+2.296%	5	76	-90.102%
2026-01-14	9.3000	9.5800	9.3000	9.5800	+5.856%	2	74	-89.875%
2026-01-12	8.9000	9.1700	8.9000	9.0500	-3.415%	47	73	-89.282%
2026-01-09	9.9200	9.9200	9.3500	9.3700	-6.394%	11	26	-89.648%
2026-01-08	10.0100	10.0100	10.0100	10.0100	-11.101%	1	21	-90.310%
2026-01-07	11.2600	11.2600	11.2600	11.2600	+10.392%	1	21	-91.385%
2026-01-06	11.0700	11.0700	10.2000	10.2000	-10.369%	21	20	-90.490%
2026-01-05	11.2500	11.3800	11.2500	11.3800	+29.318%	2	8	-91.476%
2026-01-02	8.8000	8.8000	8.8000	8.8000	+14.883%	1	8	-88.977%
2025-12-26	7.6000	7.6600	7.6000	7.6600	-13.446%	11	8	-87.337%
2025-12-24	8.9000	8.9000	8.8500	8.8500	0.000%	4	0	-89.040%

.dark-mode .qVmcXG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVmcXG{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C29QBTS Sep 18 2026 29.00 Call (QBTS260918C00029000)option OPRA

QBTS20260918C29
QBTS Sep 18 2026 29.00 Call (QBTS260918C00029000)
option OPRA