Dark

QBTS20260918C30
QBTS Sep 18 2026 30.00 Call (QBTS260918C00030000)
option OPRA

EOD

Aug 5, 2026

0.8400-16.000%(-0.1600)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9500	1.0000	0.8000	0.8400	-16.000%	92	4,885	0.000%
2026-08-04	0.8000	1.0200	0.7500	1.0000	+58.730%	412	4,878	-16.000%
2026-08-03	0.4200	0.7100	0.4200	0.6300	+70.270%	1,294	4,911	+33.333%
2026-07-31	0.3700	0.4000	0.3600	0.3700	+12.121%	44	3,743	+127.027%
2026-07-30	0.3400	0.3500	0.3000	0.3300	+50.000%	26	3,762	+154.545%
2026-07-29	0.2500	0.3000	0.2200	0.2200	-33.333%	61	3,751	+281.818%
2026-07-28	0.3600	0.4100	0.3300	0.3300	-49.231%	64	3,734	+154.545%
2026-07-27	0.4500	0.6500	0.4100	0.6500	+170.833%	324	3,745	+29.231%
2026-07-24	0.3200	0.3200	0.2400	0.2400	-27.273%	269	3,677	+250.000%
2026-07-23	0.4100	0.4100	0.3300	0.3300	-15.385%	12	3,867	+154.545%
2026-07-22	0.4500	0.4500	0.2700	0.3900	-13.333%	652	3,867	+115.385%
2026-07-21	0.3400	0.4600	0.3200	0.4500	+28.571%	462	3,466	+86.667%
2026-07-20	0.3700	0.4000	0.3200	0.3500	-5.405%	61	3,168	+140.000%
2026-07-17	0.3200	0.4400	0.3200	0.3700	-17.778%	176	3,167	+127.027%
2026-07-16	0.5100	0.5100	0.3600	0.4500	-25.000%	73	3,037	+86.667%
2026-07-15	0.7500	0.7600	0.5200	0.6000	-17.808%	62	3,032	+40.000%
2026-07-14	0.6900	0.8000	0.6600	0.7300	+21.667%	66	3,026	+15.068%
2026-07-13	0.8800	0.8800	0.6000	0.6000	-40.594%	161	3,022	+40.000%
2026-07-10	1.3900	1.3900	0.9600	1.0100	-25.185%	219	3,039	-16.832%
2026-07-09	1.4000	1.5100	1.3000	1.3500	+7.143%	73	3,121	-37.778%
2026-07-08	1.4800	1.6000	1.2200	1.2600	-21.250%	82	3,094	-33.333%
2026-07-07	1.7100	1.7600	1.3500	1.6000	-20.000%	137	3,147	-47.500%
2026-07-06	2.3000	2.4200	2.0000	2.0000	-4.306%	148	3,155	-58.000%
2026-07-02	2.5500	2.8800	1.9900	2.0900	-12.552%	314	3,119	-59.809%
2026-07-01	2.6000	2.8900	2.3900	2.3900	-13.091%	491	3,119	-64.854%
2026-06-30	2.3600	3.0900	2.3600	2.7500	+0.733%	46	2,850	-69.455%
2026-06-29	2.7100	2.9800	2.3300	2.7300	+18.696%	266	2,849	-69.231%
2026-06-26	1.8900	2.3100	1.8300	2.3000	+7.981%	91	2,946	-63.478%
2026-06-25	2.7000	2.7000	2.0400	2.1300	-18.391%	121	2,897	-60.563%
2026-06-24	3.0500	3.0500	2.4500	2.6100	-26.479%	132	2,921	-67.816%
2026-06-23	3.7000	4.4000	3.3500	3.5500	+5.970%	222	2,917	-76.338%
2026-06-22	3.1200	3.5500	2.9000	3.3500	-1.471%	125	2,948	-74.925%
2026-06-18	2.4300	3.4000	2.4300	3.4000	+36.000%	822	2,241	-75.294%
2026-06-17	3.0500	3.1500	2.5000	2.5000	-21.875%	260	2,241	-66.400%
2026-06-16	3.7000	4.1200	3.1500	3.2000	-28.090%	276	2,241	-73.750%
2026-06-15	4.0000	4.8000	4.0000	4.4500	+49.329%	774	1,743	-81.124%
2026-06-12	3.1000	3.4000	2.7500	2.9800	-6.875%	293	1,743	-71.812%
2026-06-11	2.9400	3.3300	2.9400	3.2000	+1.587%	101	1,743	-73.750%
2026-06-10	3.3700	3.7700	3.1500	3.1500	-1.563%	250	1,748	-73.333%
2026-06-09	4.6000	4.6000	2.8000	3.2000	-28.889%	482	1,612	-73.750%
2026-06-08	3.6400	4.9000	3.2200	4.5000	+23.626%	188	1,727	-81.333%
2026-06-05	4.9500	5.2500	3.3000	3.6400	-35.116%	287	1,678	-76.923%
2026-06-04	5.3500	6.0000	5.3000	5.6100	-2.773%	120	1,640	-85.027%
2026-06-03	7.0000	7.0000	5.6000	5.7700	-22.237%	234	1,616	-85.442%
2026-06-02	8.0000	8.3000	6.7500	7.4200	+4.802%	191	1,746	-88.679%
2026-06-01	6.6400	8.3000	5.7500	7.0800	-3.673%	330	1,665	-88.136%
2026-05-29	6.3600	7.4000	5.9500	7.3500	+2.941%	227	1,649	-88.571%
2026-05-28	5.7000	7.5500	5.5400	7.1400	+26.372%	386	1,611	-88.235%
2026-05-27	5.8500	5.8500	4.8000	5.6500	-5.360%	239	1,635	-85.133%
2026-05-26	6.7500	6.7500	5.1500	5.9700	-11.424%	294	1,543	-85.930%
2026-05-22	5.2700	8.6500	5.2700	6.7400	+49.778%	810	1,499	-87.537%
2026-05-21	3.1000	4.6000	3.1000	4.5000	+174.390%	436	1,536	-81.333%
2026-05-20	1.4400	1.6700	1.4400	1.6400	+22.388%	216	1,536	-48.780%
2026-05-19	1.5700	1.5700	1.3000	1.3400	-13.548%	93	1,290	-37.313%
2026-05-18	1.8800	2.0900	1.5000	1.5500	-29.864%	50	1,290	-45.806%
2026-05-15	2.3500	2.4900	2.2100	2.2100	-22.456%	29	1,290	-61.991%
2026-05-14	2.3000	2.9800	2.3000	2.8500	+18.750%	41	1,296	-70.526%
2026-05-13	2.2900	2.6000	2.2700	2.4000	-20.266%	61	1,261	-65.000%
2026-05-12	3.4300	3.6600	2.4000	3.0100	-18.649%	200	1,261	-72.093%
2026-05-11	3.6500	4.0900	3.6000	3.7000	+17.460%	138	1,261	-77.297%
2026-05-08	2.9000	3.1500	2.7300	3.1500	+6.780%	38	1,086	-73.333%
2026-05-07	3.4900	3.6000	2.6200	2.9500	-21.751%	145	1,099	-71.525%
2026-05-06	3.0200	3.8000	3.0000	3.7700	+39.630%	257	1,116	-77.719%
2026-05-05	2.5400	2.7100	2.5400	2.7000	+6.719%	4	1,046	-68.889%
2026-05-04	2.3500	2.7700	2.3500	2.5300	+8.584%	234	1,045	-66.798%
2026-05-01	2.1200	2.3600	2.1200	2.3300	-4.898%	19	1,077	-63.948%
2026-04-30	1.7200	2.4500	1.7200	2.4500	+76.259%	15	1,077	-65.714%
2026-04-29	1.4800	1.4900	1.3900	1.3900	-14.198%	5	1,082	-39.568%
2026-04-28	1.8300	1.8300	1.5200	1.6200	-9.497%	9	1,080	-48.148%
2026-04-27	1.7900	1.8100	1.6300	1.7900	-5.291%	167	1,073	-53.073%
2026-04-24	2.3200	2.3200	1.6200	1.8900	-11.268%	150	1,073	-55.556%
2026-04-23	2.7000	2.7000	2.0500	2.1300	-22.545%	37	953	-60.563%
2026-04-22	2.6900	3.0000	2.6900	2.7500	+12.245%	53	950	-69.455%
2026-04-21	2.7700	2.7700	2.4500	2.4500	-13.121%	104	940	-65.714%
2026-04-20	2.6800	3.2500	2.6000	2.8200	-8.738%	45	951	-70.213%
2026-04-17	3.3000	3.3000	2.7600	3.0900	-6.928%	30	970	-72.816%
2026-04-16	3.4500	3.5000	2.7700	3.3200	+26.718%	87	962	-74.699%
2026-04-15	1.7000	2.8500	1.7000	2.6200	+127.826%	68	952	-67.939%
2026-04-14	0.7500	1.4000	0.7500	1.1500	+66.667%	143	940	-26.957%
2026-04-13	0.6800	0.6900	0.6800	0.6900	+6.154%	89	930	+21.739%
2026-04-10	0.7000	0.7000	0.6500	0.6500	+14.035%	10	1,018	+29.231%
2026-04-09	0.5800	0.6900	0.5700	0.5700	-9.524%	49	1,014	+47.368%
2026-04-08	0.6300	0.6600	0.6300	0.6300	+6.780%	24	1,059	+33.333%
2026-04-07	0.5900	0.5900	0.5900	0.5900	-9.231%	27	1,038	+42.373%
2026-04-06	0.7200	0.7200	0.6500	0.6500	-7.143%	3	1,018	+29.231%
2026-04-02	0.5900	0.7000	0.5300	0.7000	+2.941%	87	987	+20.000%
2026-04-01	0.6900	0.7300	0.6800	0.6800	-15.000%	17	987	+23.529%
2026-03-31	0.6000	0.8000	0.6000	0.8000	+42.857%	20	975	+5.000%
2026-03-30	0.7000	0.7000	0.5600	0.5600	-22.222%	72	979	+50.000%
2026-03-27	0.8000	0.8000	0.7200	0.7200	-10.000%	91	983	+16.667%
2026-03-26	0.8500	0.9500	0.8000	0.8000	-26.606%	90	901	+5.000%
2026-03-25	1.0900	1.0900	1.0900	1.0900	-3.540%	10	899	-22.936%
2026-03-24	1.0400	1.1300	1.0400	1.1300	-5.042%	97	894	-25.664%
2026-03-23	1.0300	1.2500	1.0300	1.1900	+7.207%	48	929	-29.412%
2026-03-20	1.1900	1.2100	1.1100	1.1100	-18.978%	158	927	-24.324%
2026-03-19	1.2900	1.3700	1.2900	1.3700	-8.667%	8	779	-38.686%
2026-03-18	1.7000	1.7000	1.4000	1.5000	-14.286%	35	778	-44.000%
2026-03-17	1.6000	1.8400	1.6000	1.7500	-5.914%	73	794	-52.000%
2026-03-16	1.7500	1.8600	1.7200	1.8600	+0.541%	30	760	-54.839%
2026-03-13	2.1000	2.1000	1.8400	1.8500	-2.632%	44	733	-54.595%
2026-03-12	2.2000	2.3600	1.9000	1.9000	-20.168%	109	700	-55.789%
2026-03-11	2.4800	2.4800	2.3800	2.3800	-1.653%	12	637	-64.706%
2026-03-10	2.3500	2.5800	2.3500	2.4200	-0.412%	9	639	-65.289%
2026-03-09	2.1700	2.4300	2.1400	2.4300	-2.016%	9	630	-65.432%
2026-03-06	2.7900	2.7900	2.1500	2.4800	+20.388%	11	625	-66.129%
2026-03-05	2.1300	2.1300	2.0600	2.0600	-18.254%	19	633	-59.223%
2026-03-04	2.6300	2.6300	2.2500	2.5200	-1.563%	106	634	-66.667%
2026-03-03	2.6700	3.0500	2.4300	2.5600	-1.158%	233	628	-67.188%
2026-03-02	2.5000	2.5900	2.5000	2.5900	+6.148%	41	463	-67.568%
2026-02-27	2.6300	2.6300	2.3000	2.4400	-30.286%	5	422	-65.574%
2026-02-26	3.5000	3.5000	3.5000	3.5000	+17.450%	1	419	-76.000%
2026-02-25	3.0000	3.0000	2.9800	2.9800	+12.030%	3	417	-71.812%
2026-02-24	2.6600	2.6600	2.6600	2.6600	+2.703%	1	417	-68.421%
2026-02-23	2.6300	2.6300	2.5900	2.5900	-0.385%	12	416	-67.568%
2026-02-20	2.8000	2.8000	2.6000	2.6000	-14.754%	16	416	-67.692%
2026-02-18	3.0800	3.0800	3.0400	3.0500	+7.774%	20	417	-72.459%
2026-02-17	2.9500	2.9500	2.5000	2.8300	-14.759%	5	397	-70.318%
2026-02-13	3.1000	3.3200	3.1000	3.3200	+9.934%	10	389	-74.699%
2026-02-12	2.9300	3.1500	2.9300	3.0200	-8.485%	11	389	-72.185%
2026-02-11	3.1500	3.3000	3.1500	3.3000	-17.500%	6	382	-74.545%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-3.614%	2	377	-79.000%
2026-02-09	4.0000	4.1500	4.0000	4.1500	+2.469%	6	377	-79.759%
2026-02-06	3.6500	4.0500	3.3500	4.0500	+42.606%	33	372	-79.259%
2026-02-05	3.0000	3.1000	2.8400	2.8400	-23.243%	12	343	-70.423%
2026-02-04	3.8500	3.9200	3.7000	3.7000	-5.128%	5	345	-77.297%
2026-02-03	4.2300	4.2300	3.9000	3.9000	-3.704%	4	346	-78.462%
2026-02-02	4.1500	4.1500	3.7000	4.0500	-2.410%	12	348	-79.259%
2026-01-30	4.8900	4.8900	4.0000	4.1500	-17.000%	38	347	-79.759%
2026-01-29	5.8200	5.8200	5.0000	5.0000	-20.000%	11	338	-83.200%
2026-01-28	6.3300	6.4000	6.2500	6.2500	+6.474%	10	330	-86.560%
2026-01-27	5.9900	6.0500	5.8700	5.8700	+2.087%	8	321	-85.690%
2026-01-26	6.0000	6.0000	5.7500	5.7500	-22.611%	6	318	-85.391%
2026-01-23	7.4300	7.4300	7.4300	7.4300	-4.129%	1	318	-88.694%
2026-01-22	7.7500	7.7500	7.7500	7.7500	+9.155%	3	318	-89.161%
2026-01-21	7.8000	7.8000	7.0000	7.1000	-14.458%	38	315	-88.169%
2026-01-20	8.0000	8.4500	7.5000	8.3000	-11.230%	41	318	-89.880%
2026-01-16	9.0000	9.3500	9.0000	9.3500	-2.604%	25	277	-91.016%
2026-01-15	9.8000	9.8000	9.6000	9.6000	+9.464%	11	277	-91.250%
2026-01-14	8.7700	8.7700	8.7700	8.7700	-7.196%	1	267	-90.422%
2026-01-13	9.3000	9.4800	9.0000	9.4500	+4.420%	22	266	-91.111%
2026-01-09	9.0500	9.0500	9.0500	9.0500	-5.729%	10	257	-90.718%
2026-01-08	9.6000	9.6000	9.6000	9.6000	-9.263%	1	262	-91.250%
2026-01-07	10.5800	10.5800	10.5800	10.5800	+8.291%	1	262	-92.060%
2026-01-06	11.0000	11.0000	9.7700	9.7700	-7.917%	4	263	-91.402%
2026-01-05	10.5500	10.8500	10.4600	10.6100	+30.504%	11	266	-92.083%
2026-01-02	7.8900	8.1300	7.8900	8.1300	+12.138%	2	266	-89.668%
2025-12-29	7.3700	7.3700	7.2000	7.2500	+2.113%	6	264	-88.414%
2025-12-26	7.4400	7.4400	7.1000	7.1000	-16.959%	6	266	-88.169%
2025-12-24	9.3000	9.3000	8.5500	8.5500	-14.925%	22	276	-90.175%
2025-12-23	11.0000	11.5500	9.9000	10.0500	-13.362%	38	276	-91.642%
2025-12-22	11.2500	12.0000	11.2500	11.6000	+77.642%	6	267	-92.759%
2025-12-15	7.0500	7.0500	6.5300	6.5300	-21.325%	2	265	-87.136%
2025-12-12	8.3000	8.3000	8.3000	8.3000	-13.542%	1	263	-89.880%
2025-12-11	9.6000	9.6000	9.6000	9.6000	+9.091%	1	264	-91.250%
2025-12-10	8.7500	8.8000	8.7500	8.8000	-6.383%	4	263	-90.455%
2025-12-09	9.4000	9.4000	9.4000	9.4000	-1.981%	1	262	-91.064%
2025-12-08	9.5400	9.5900	9.5000	9.5900	+8.977%	4	262	-91.241%
2025-12-05	9.2500	9.3000	8.8000	8.8000	-10.660%	4	261	-90.455%
2025-12-04	9.8000	9.8500	9.4000	9.8500	+40.714%	4	263	-91.472%
2025-12-03	6.7000	7.0000	6.6000	7.0000	+16.279%	3	260	-88.000%
2025-12-02	5.5800	6.0200	5.5800	6.0200	+3.614%	3	260	-86.047%
2025-12-01	5.6300	5.8900	5.6000	5.8100	-7.337%	55	262	-85.542%
2025-11-28	6.2500	6.3300	6.2500	6.2700	-0.948%	8	263	-86.603%
2025-11-25	6.3300	6.3300	6.3300	6.3300	-15.374%	1	262	-86.730%
2025-11-24	6.0500	7.4800	6.0500	7.4800	+39.552%	12	263	-88.770%
2025-11-21	5.5000	5.5000	5.0200	5.3600	-12.131%	3	258	-84.328%
2025-11-20	8.0000	8.0000	6.1000	6.1000	-17.568%	16	259	-86.230%
2025-11-19	9.1500	9.1500	7.3900	7.4000	+2.069%	8	261	-88.649%
2025-11-18	7.2300	7.2500	7.2200	7.2500	-0.549%	3	261	-88.414%
2025-11-17	7.5600	8.0000	7.2900	7.2900	-4.079%	13	262	-88.477%
2025-11-14	7.8100	8.3000	7.5000	7.6000	+0.662%	72	262	-88.947%
2025-11-13	7.6000	8.0500	7.5000	7.5500	-19.595%	19	197	-88.874%
2025-11-12	11.1500	11.1500	9.3100	9.3900	-13.056%	84	191	-91.054%
2025-11-11	11.0000	11.0000	10.8000	10.8000	-8.707%	10	141	-92.222%
2025-11-10	13.7500	13.7500	11.7000	11.8300	+9.234%	8	141	-92.899%
2025-11-07	10.5000	11.4800	10.0000	10.8300	-9.524%	20	142	-92.244%
2025-11-06	11.4600	11.9700	11.4600	11.9700	-10.337%	2	125	-92.982%
2025-11-05	13.4500	13.4500	13.3500	13.3500	-13.871%	4	124	-93.708%
2025-11-03	15.5000	15.5000	15.5000	15.5000	-6.061%	1	121	-94.581%
2025-10-31	16.5000	16.5000	16.5000	16.5000	-3.169%	1	121	-94.909%
2025-10-30	16.3000	17.1000	16.0800	17.0400	-3.620%	23	121	-95.070%
2025-10-27	17.6800	17.6800	17.6800	17.6800	+5.175%	4	122	-95.249%
2025-10-24	16.5000	16.8100	16.5000	16.8100	+20.071%	6	122	-95.003%
2025-10-23	14.8700	14.8700	13.6700	14.0000	+28.676%	14	118	-94.000%
2025-10-22	12.0000	12.5500	10.8800	10.8800	-22.286%	14	117	-92.279%
2025-10-21	15.5100	15.5100	14.0000	14.0000	-30.000%	102	107	-94.000%
2025-10-20	20.0000	20.0000	20.0000	20.0000	+8.992%	100	105	-95.800%
2025-10-17	18.3500	18.3500	18.3500	18.3500	-24.857%	1	14	-95.422%
2025-10-15	23.5600	24.9500	23.0800	24.4200	+4.448%	14	14	-96.560%
2025-10-14	20.8500	23.3800	20.8500	23.3800	+35.379%	9	9	-96.407%
2025-10-13	17.2700	17.2700	17.2700	17.2700	0.000%	1	1	-95.136%

.dark-mode .vppyp2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vppyp2{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C30QBTS Sep 18 2026 30.00 Call (QBTS260918C00030000)option OPRA

QBTS20260918C30
QBTS Sep 18 2026 30.00 Call (QBTS260918C00030000)
option OPRA