Dark

QBTS20260918C31
QBTS Sep 18 2026 31.00 Call (QBTS260918C00031000)
option OPRA

EOD

Aug 5, 2026

0.7700-16.304%(-0.1500)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8800	0.8800	0.7300	0.7700	-16.304%	44	2,008	0.000%
2026-08-04	0.7500	0.9200	0.7500	0.9200	+67.273%	40	2,009	-16.304%
2026-08-03	0.4000	0.5500	0.4000	0.5500	+89.655%	9	2,015	+40.000%
2026-07-31	0.2900	0.2900	0.2900	0.2900	0.000%	2	2,011	+165.517%
2026-07-30	0.3000	0.3000	0.2700	0.2900	+61.111%	14	2,013	+165.517%
2026-07-29	0.2200	0.2200	0.1800	0.1800	-45.455%	4	2,013	+327.778%
2026-07-28	0.3200	0.3500	0.3000	0.3300	-37.736%	16	2,016	+133.333%
2026-07-27	0.3700	0.5500	0.3700	0.5300	+120.833%	26	2,021	+45.283%
2026-07-24	0.2400	0.2400	0.2400	0.2400	-25.000%	2	2,015	+220.833%
2026-07-23	0.3000	0.3200	0.3000	0.3200	-5.882%	9	2,013	+140.625%
2026-07-22	0.3500	0.3500	0.2800	0.3400	-19.048%	38	2,008	+126.471%
2026-07-21	0.2900	0.4200	0.2900	0.4200	+40.000%	11	2,045	+83.333%
2026-07-20	0.3200	0.3200	0.3000	0.3000	-11.765%	14	2,038	+156.667%
2026-07-17	0.3500	0.3500	0.3000	0.3400	-2.857%	6	2,049	+126.471%
2026-07-16	0.4300	0.4300	0.3300	0.3500	-36.364%	18	2,049	+120.000%
2026-07-15	0.5100	0.5500	0.5100	0.5500	-8.333%	2	2,041	+40.000%
2026-07-14	0.6000	0.6000	0.6000	0.6000	-1.639%	1	2,042	+28.333%
2026-07-13	0.6500	0.6500	0.6000	0.6100	-29.070%	13	2,043	+26.230%
2026-07-10	0.9900	0.9900	0.8600	0.8600	-31.746%	38	2,053	-10.465%
2026-07-09	1.2200	1.2600	1.2200	1.2600	+7.692%	15	2,055	-38.889%
2026-07-08	1.4100	1.4200	1.1000	1.1700	-26.875%	5	2,058	-34.188%
2026-07-07	1.4000	1.6000	1.3700	1.6000	-16.667%	6	2,054	-51.875%
2026-07-06	2.0000	2.1600	1.9200	1.9200	+1.053%	6	2,055	-59.896%
2026-07-02	2.2800	2.2800	1.9000	1.9000	-26.357%	4	2,056	-59.474%
2026-07-01	2.5800	2.5800	2.5800	2.5800	+4.453%	1	2,056	-70.155%
2026-06-30	2.5300	2.5300	2.4500	2.4700	+11.765%	6	2,057	-68.826%
2026-06-29	2.2100	2.2100	2.2100	2.2100	+5.742%	1	2,057	-65.158%
2026-06-26	2.0500	2.0900	1.9000	2.0900	+10.000%	11	2,056	-63.158%
2026-06-25	2.1000	2.1000	1.9000	1.9000	-19.149%	14	2,059	-59.474%
2026-06-24	2.4300	2.4700	2.2600	2.3500	-34.903%	44	2,055	-67.234%
2026-06-23	4.1000	4.1000	3.5500	3.6100	+14.603%	22	2,069	-78.670%
2026-06-22	3.1500	3.2000	2.8000	3.1500	+3.960%	114	2,071	-75.556%
2026-06-18	2.4300	3.0300	2.4300	3.0300	+16.538%	125	1,990	-74.587%
2026-06-17	2.7900	2.7900	2.6000	2.6000	-15.858%	29	1,990	-70.385%
2026-06-16	3.8400	3.8400	3.0900	3.0900	-26.950%	11	1,990	-75.081%
2026-06-15	3.7200	4.5000	3.7200	4.2300	+56.089%	121	1,895	-81.797%
2026-06-12	2.8000	3.0000	2.7100	2.7100	-10.855%	5	1,895	-71.587%
2026-06-11	3.0400	3.0400	3.0400	3.0400	-3.492%	3	1,895	-74.671%
2026-06-10	3.1500	3.1500	3.1500	3.1500	+1.613%	2	1,895	-75.556%
2026-06-09	3.8000	3.8000	3.1000	3.1000	-24.939%	22	1,893	-75.161%
2026-06-08	3.8000	4.5500	3.8000	4.1300	+33.226%	27	1,901	-81.356%
2026-06-05	4.5000	4.7000	3.1000	3.1000	-40.952%	74	1,900	-75.161%
2026-06-04	4.8600	5.6500	4.8500	5.2500	-10.103%	15	1,876	-85.333%
2026-06-03	6.1500	6.1500	5.8400	5.8400	-12.444%	3	1,883	-86.815%
2026-06-02	8.0000	8.0000	6.6700	6.6700	-2.056%	81	1,882	-88.456%
2026-06-01	5.8500	7.9000	5.8500	6.8100	+10.016%	45	1,851	-88.693%
2026-05-29	5.8700	6.1900	5.8700	6.1900	-4.180%	3	1,845	-87.561%
2026-05-28	5.8200	7.0900	5.2500	6.4600	+18.969%	40	1,843	-88.080%
2026-05-27	5.2000	5.4300	5.2000	5.4300	-4.737%	37	1,835	-85.820%
2026-05-26	6.3400	6.3400	5.0000	5.7000	-7.618%	58	1,813	-86.491%
2026-05-22	5.7000	8.1200	5.7000	6.1700	+45.176%	156	1,773	-87.520%
2026-05-21	3.1800	4.2500	3.1800	4.2500	+179.605%	112	1,742	-81.882%
2026-05-20	1.3600	1.5200	1.3000	1.5200	+23.577%	43	1,742	-49.342%
2026-05-19	1.2300	1.2300	1.2300	1.2300	-11.511%	1	1,686	-37.398%
2026-05-18	1.6000	1.6000	1.3800	1.3900	-34.123%	48	1,686	-44.604%
2026-05-15	2.1100	2.1100	2.1100	2.1100	+0.476%	1	1,686	-63.507%
2026-05-14	2.1000	2.1000	2.1000	2.1000	-8.696%	28	1,671	-63.333%
2026-05-13	2.2800	2.3000	2.2300	2.3000	-20.415%	7	1,694	-66.522%
2026-05-12	3.1500	3.2500	2.4500	2.8900	-25.897%	49	1,694	-73.356%
2026-05-11	2.7800	3.9500	2.7800	3.9000	+33.106%	22	1,694	-80.256%
2026-05-08	2.6800	2.9300	2.5300	2.9300	-11.212%	1,353	1,686	-73.720%
2026-05-07	3.2200	3.3000	3.2200	3.3000	+8.197%	2	399	-76.667%
2026-05-06	3.0000	3.0500	2.9500	3.0500	+46.635%	3	399	-74.754%
2026-05-01	2.0800	2.0800	2.0800	2.0800	+43.448%	1	397	-62.981%
2026-04-28	1.4500	1.4500	1.4500	1.4500	-18.079%	6	397	-46.897%
2026-04-27	1.6000	1.7700	1.5300	1.7700	-9.694%	31	403	-56.497%
2026-04-23	2.5000	2.5000	1.9600	1.9600	-17.992%	6	422	-60.714%
2026-04-21	2.2800	2.4200	2.2800	2.3900	-12.774%	75	411	-67.782%
2026-04-20	2.5600	3.0000	2.5600	2.7400	-14.375%	4	411	-71.898%
2026-04-16	3.2500	3.3400	3.0500	3.2000	+26.984%	17	409	-75.938%
2026-04-15	2.5000	2.5200	2.5000	2.5200	+110.000%	52	414	-69.444%
2026-04-14	1.2000	1.2000	1.2000	1.2000	+90.476%	1	415	-35.833%
2026-04-13	0.6100	0.6300	0.6100	0.6300	+5.000%	67	415	+22.222%
2026-04-10	0.6000	0.6000	0.6000	0.6000	+1.695%	1	429	+28.333%
2026-04-09	0.5900	0.5900	0.5900	0.5900	+3.509%	1	430	+30.508%
2026-04-08	0.5900	0.5900	0.5700	0.5700	+1.786%	4	429	+35.088%
2026-04-07	0.5700	0.5700	0.5600	0.5600	-6.667%	2	425	+37.500%
2026-04-01	0.7300	0.7700	0.6000	0.6000	-10.448%	4	425	+28.333%
2026-03-31	0.5900	0.6700	0.5900	0.6700	+17.544%	7	425	+14.925%
2026-03-30	0.5700	0.5700	0.5700	0.5700	-17.391%	3	421	+35.088%
2026-03-27	0.6900	0.6900	0.6900	0.6900	-8.000%	20	418	+11.594%
2026-03-26	0.7500	0.7500	0.7500	0.7500	-27.184%	3	418	+2.667%
2026-03-25	1.0600	1.0800	1.0300	1.0300	0.000%	23	421	-25.243%
2026-03-24	1.0100	1.0300	1.0000	1.0300	-4.630%	49	402	-25.243%
2026-03-23	1.1200	1.1200	1.0800	1.0800	-0.917%	21	433	-28.704%
2026-03-20	1.0900	1.0900	1.0900	1.0900	-33.537%	1	412	-29.358%
2026-03-17	1.6400	1.6400	1.6400	1.6400	-13.228%	3	411	-53.049%
2026-03-13	2.0200	2.0200	1.8900	1.8900	-1.047%	18	408	-59.259%
2026-03-12	1.9100	1.9100	1.9100	1.9100	+1.058%	1	417	-59.686%
2026-03-05	1.9600	1.9800	1.8900	1.8900	-20.588%	8	417	-59.259%
2026-03-04	2.3800	2.3800	1.8900	2.3800	0.000%	100	417	-67.647%
2026-03-03	2.4100	2.4100	2.2800	2.3800	-0.833%	168	361	-67.647%
2026-02-23	2.5100	2.5100	2.4000	2.4000	-7.692%	2	308	-67.917%
2026-02-20	2.6000	2.6000	2.6000	2.6000	-8.127%	1	307	-70.385%
2026-02-18	2.5500	2.8300	2.5500	2.8300	+6.391%	2	307	-72.792%
2026-02-17	2.6600	2.6600	2.6600	2.6600	-10.738%	1	306	-71.053%
2026-02-12	2.9800	2.9800	2.9800	2.9800	-0.997%	3	306	-74.161%
2026-02-11	3.4500	3.4500	3.0100	3.0100	-16.851%	2	309	-74.419%
2026-02-09	3.6200	3.6200	3.6200	3.6200	+13.480%	1	308	-78.729%
2026-02-06	3.1900	3.1900	3.1900	3.1900	-2.147%	1	308	-75.862%
2026-02-05	3.2500	3.2600	3.2500	3.2600	-19.506%	3	307	-76.380%
2026-01-30	4.7500	4.7500	3.7700	4.0500	-19.802%	14	306	-80.988%
2026-01-29	5.0500	5.0500	5.0500	5.0500	-9.173%	11	319	-84.752%
2026-01-27	5.5600	5.5600	5.5600	5.5600	+3.731%	2	309	-86.151%
2026-01-26	5.7000	5.7000	5.3600	5.3600	-19.155%	7	307	-85.634%
2026-01-23	6.5000	6.6300	6.5000	6.6300	-12.185%	292	307	-88.386%
2026-01-22	7.2500	7.5500	7.2500	7.5500	-14.689%	2	37	-89.801%
2026-01-15	10.4500	10.4500	8.8500	8.8500	+6.370%	6	36	-91.299%
2026-01-12	8.2500	8.3200	8.2100	8.3200	-6.517%	3	33	-90.745%
2026-01-09	9.7500	9.7500	8.9000	8.9000	-0.891%	11	32	-91.348%
2026-01-08	9.4000	9.5000	8.9800	8.9800	-14.962%	12	26	-91.425%
2026-01-07	10.5600	10.5600	10.5600	10.5600	+5.179%	1	20	-92.708%
2026-01-06	10.4500	10.4500	10.0400	10.0400	-3.369%	10	20	-92.331%
2026-01-05	9.6500	10.8000	9.6500	10.3900	+40.405%	11	10	-92.589%
2025-12-30	7.3500	7.4000	7.3500	7.4000	-2.632%	3	10	-89.595%
2025-12-29	7.0800	7.6000	7.0800	7.6000	-18.803%	5	10	-89.868%
2025-12-23	10.1000	10.1000	9.3600	9.3600	0.000%	5	5	-91.774%

.dark-mode .ysqZ1Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ysqZ1Y{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C31QBTS Sep 18 2026 31.00 Call (QBTS260918C00031000)option OPRA

QBTS20260918C31
QBTS Sep 18 2026 31.00 Call (QBTS260918C00031000)
option OPRA