Dark

QBTS20260918C32
QBTS Sep 18 2026 32.00 Call (QBTS260918C00032000)
option OPRA

EOD

Aug 5, 2026

0.6700-12.987%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6700	0.6700	0.6700	0.6700	-12.987%	1	1,750	0.000%
2026-08-04	0.6500	0.7900	0.5400	0.7700	+63.830%	38	1,749	-12.987%
2026-08-03	0.4000	0.5000	0.4000	0.4700	+67.857%	27	1,736	+42.553%
2026-07-31	0.2700	0.2800	0.2600	0.2800	+16.667%	12	1,731	+139.286%
2026-07-30	0.2500	0.2500	0.2400	0.2400	+20.000%	17	1,732	+179.167%
2026-07-29	0.2000	0.2000	0.2000	0.2000	-31.034%	1	1,738	+235.000%
2026-07-28	0.2600	0.3300	0.2600	0.2900	-42.000%	19	1,739	+131.034%
2026-07-27	0.3200	0.5000	0.3200	0.5000	+163.158%	20	1,748	+34.000%
2026-07-24	0.2800	0.2800	0.1900	0.1900	-29.630%	45	1,742	+252.632%
2026-07-23	0.2800	0.2800	0.2700	0.2700	-12.903%	46	1,781	+148.148%
2026-07-22	0.3000	0.3100	0.2900	0.3100	+3.333%	49	1,756	+116.129%
2026-07-21	0.2400	0.3000	0.2400	0.3000	-16.667%	3	1,757	+123.333%
2026-07-20	0.0500	0.3600	0.0500	0.3600	+12.500%	11	1,758	+86.111%
2026-07-17	0.2200	0.3300	0.2200	0.3200	+3.226%	21	1,760	+109.375%
2026-07-16	0.3800	0.3800	0.3000	0.3100	-27.907%	59	1,770	+116.129%
2026-07-15	0.6000	0.6000	0.4300	0.4300	-28.333%	28	1,814	+55.814%
2026-07-14	0.5500	0.6000	0.5400	0.6000	+9.091%	43	1,825	+11.667%
2026-07-13	0.5900	0.5900	0.5100	0.5500	-31.250%	18	1,822	+21.818%
2026-07-10	1.1700	1.1700	0.8000	0.8000	-30.435%	293	1,828	-16.250%
2026-07-09	1.2100	1.2600	1.1000	1.1500	+5.505%	23	2,027	-41.739%
2026-07-08	1.0900	1.0900	1.0900	1.0900	-16.794%	2	2,026	-38.532%
2026-07-07	1.4100	1.4100	1.1000	1.3100	-22.485%	431	2,026	-48.855%
2026-07-06	1.9000	1.9600	1.6900	1.6900	-0.588%	19	2,088	-60.355%
2026-07-02	1.7000	1.7000	1.7000	1.7000	-24.107%	1	2,086	-60.588%
2026-07-01	2.3500	2.4200	2.2400	2.2400	+1.357%	114	2,086	-70.089%
2026-06-30	2.3000	2.6000	2.2100	2.2100	-2.643%	33	2,043	-69.683%
2026-06-29	1.9300	2.3200	1.9300	2.2700	+22.703%	15	2,019	-70.485%
2026-06-26	1.8800	1.8800	1.8500	1.8500	+3.352%	21	2,015	-63.784%
2026-06-25	2.4500	2.4500	1.7900	1.7900	-40.134%	18	2,031	-62.570%
2026-06-23	3.7500	3.7500	2.9900	2.9900	-8.000%	7	2,022	-77.592%
2026-06-22	2.7800	3.2500	2.6000	3.2500	+18.613%	13	2,020	-79.385%
2026-06-18	2.1700	2.7400	2.1700	2.7400	+7.874%	69	2,043	-75.547%
2026-06-17	2.5400	2.5400	2.5400	2.5400	-6.618%	3	2,043	-73.622%
2026-06-16	3.6500	3.6500	2.7200	2.7200	-32.000%	115	2,043	-75.368%
2026-06-15	2.9500	4.1500	2.9500	4.0000	+65.289%	199	1,969	-83.250%
2026-06-12	2.7000	2.9500	2.4200	2.4200	-16.552%	20	1,969	-72.314%
2026-06-11	2.8000	2.9000	2.7000	2.9000	-2.357%	44	1,969	-76.897%
2026-06-10	2.9700	3.3000	2.9000	2.9700	+5.694%	129	1,971	-77.441%
2026-06-09	4.3700	4.3700	2.6000	2.8100	-30.446%	36	1,871	-76.157%
2026-06-08	3.2500	4.5000	3.2500	4.0400	+45.848%	71	1,870	-83.416%
2026-06-05	4.3500	4.3500	2.7700	2.7700	-47.036%	31	1,916	-75.812%
2026-06-04	4.8500	5.2300	4.8400	5.2300	+0.577%	4	1,922	-87.189%
2026-06-03	6.0000	6.4200	5.0900	5.2000	-21.093%	59	1,919	-87.115%
2026-06-02	6.9100	7.0000	6.3500	6.5900	+2.808%	24	1,931	-89.833%
2026-06-01	5.9000	7.5200	5.6500	6.4100	+5.950%	76	1,918	-89.548%
2026-05-29	5.4300	6.2000	5.4300	6.0500	-4.120%	32	1,891	-88.926%
2026-05-28	5.1500	6.8300	5.1500	6.3100	+28.513%	25	1,895	-89.382%
2026-05-27	4.7000	5.2400	4.2000	4.9100	-6.298%	34	1,889	-86.354%
2026-05-26	6.1000	6.1000	4.9000	5.2400	-14.519%	71	1,889	-87.214%
2026-05-22	5.6000	8.0000	5.4000	6.1300	+51.358%	327	1,871	-89.070%
2026-05-21	3.2500	4.0500	3.2500	4.0500	+193.478%	128	1,822	-83.457%
2026-05-20	1.2300	1.3800	1.2300	1.3800	+20.000%	43	1,822	-51.449%
2026-05-19	1.1400	1.1600	1.1400	1.1500	-10.156%	1,445	332	-41.739%
2026-05-18	1.5500	1.5500	1.2800	1.2800	-31.183%	12	332	-47.656%
2026-05-15	2.0800	2.0800	1.8600	1.8600	-6.533%	5	332	-63.978%
2026-05-13	1.9900	1.9900	1.9900	1.9900	-23.755%	12	333	-66.332%
2026-05-12	3.0000	3.0000	2.1000	2.6100	-20.909%	89	339	-74.330%
2026-05-11	2.6600	3.7200	2.6600	3.3000	+26.923%	88	339	-79.697%
2026-05-08	2.5900	2.6100	2.5900	2.6000	+1.167%	5	268	-74.231%
2026-05-07	2.5700	2.5700	2.5700	2.5700	-21.166%	5	263	-73.930%
2026-05-06	2.7100	3.2600	2.7100	3.2600	+86.286%	25	268	-79.448%
2026-05-01	1.7500	1.7500	1.7500	1.7500	-18.981%	3	263	-61.714%
2026-04-30	1.8900	2.1600	1.8900	2.1600	+44.000%	22	263	-68.981%
2026-04-24	1.5000	1.5000	1.5000	1.5000	-39.516%	2	261	-55.333%
2026-04-20	2.4500	2.5100	2.4500	2.4800	-10.469%	3	261	-72.984%
2026-04-16	2.5300	2.7700	2.4600	2.7700	+19.397%	16	261	-75.812%
2026-04-15	2.0700	2.4000	2.0500	2.3200	+307.018%	32	258	-71.121%
2026-04-13	0.5700	0.5700	0.5700	0.5700	+3.636%	1	251	+17.544%
2026-04-10	0.5900	0.5900	0.5500	0.5500	+1.852%	3	251	+21.818%
2026-04-09	0.5400	0.5400	0.5400	0.5400	0.000%	2	249	+24.074%
2026-04-08	0.6000	0.6000	0.4600	0.5400	-3.571%	39	249	+24.074%
2026-04-06	0.5600	0.5600	0.5600	0.5600	+5.660%	16	261	+19.643%
2026-04-02	0.5400	0.5500	0.5300	0.5300	-5.357%	10	266	+26.415%
2026-04-01	0.6600	0.6600	0.5600	0.5600	+5.660%	2	266	+19.643%
2026-03-31	0.5300	0.5300	0.5300	0.5300	0.000%	1	265	+26.415%
2026-03-30	0.5300	0.5300	0.5200	0.5300	-45.918%	7	265	+26.415%
2026-03-25	0.9500	1.0500	0.9500	0.9800	+10.112%	48	261	-31.633%
2026-03-24	0.9500	0.9700	0.8900	0.8900	-12.745%	5	257	-24.719%
2026-03-23	0.9700	1.0200	0.9700	1.0200	-9.735%	21	256	-34.314%
2026-03-19	1.0900	1.1300	1.0900	1.1300	-13.077%	14	235	-40.708%
2026-03-18	1.3000	1.3000	1.3000	1.3000	-19.753%	1	223	-48.462%
2026-03-16	1.6200	1.6200	1.6200	1.6200	-1.818%	2	222	-58.642%
2026-03-13	1.8000	1.8000	1.5900	1.6500	-5.714%	8	222	-59.394%
2026-03-12	1.8600	1.8600	1.7000	1.7500	-12.500%	5	227	-61.714%
2026-03-11	2.2100	2.2100	2.0000	2.0000	-8.257%	15	225	-66.500%
2026-03-10	2.0900	2.3000	2.0900	2.1800	+11.795%	7	220	-69.266%
2026-03-09	1.9300	1.9500	1.9300	1.9500	-13.717%	2	219	-65.641%
2026-03-06	2.2600	2.2600	2.2600	2.2600	+27.684%	2	218	-70.354%
2026-03-05	1.8400	1.8400	1.7700	1.7700	-20.628%	5	219	-62.147%
2026-03-04	2.1500	2.2300	2.1500	2.2300	+5.687%	4	220	-69.955%
2026-03-03	2.1100	2.1100	2.1100	2.1100	-6.637%	35	222	-68.246%
2026-03-02	2.2200	2.2600	2.2200	2.2600	+4.630%	4	187	-70.354%
2026-02-27	2.1400	2.1600	2.1400	2.1600	-33.538%	6	189	-68.981%
2026-02-26	3.4500	3.5200	3.2500	3.2500	+11.684%	28	195	-79.385%
2026-02-25	2.7200	2.9100	2.5900	2.9100	+26.522%	28	208	-76.976%
2026-02-24	2.3000	2.3000	2.3000	2.3000	+4.072%	1	208	-70.870%
2026-02-23	2.2000	2.3200	2.2000	2.2100	-12.302%	31	208	-69.683%
2026-02-20	2.9500	3.0700	2.5200	2.5200	-3.448%	54	178	-73.413%
2026-02-19	2.6100	2.6100	2.6100	2.6100	+13.478%	2	124	-74.330%
2026-02-17	2.3000	2.3000	2.3000	2.3000	-37.838%	1	126	-70.870%
2026-02-09	3.4700	3.7000	3.4700	3.7000	+19.355%	3	126	-81.892%
2026-02-06	3.1000	3.1000	3.1000	3.1000	-12.676%	1	125	-78.387%
2026-02-03	3.6500	3.8000	3.5000	3.5500	-5.333%	7	124	-81.127%
2026-02-02	3.7500	3.7500	3.7500	3.7500	-11.137%	5	124	-82.133%
2026-01-30	4.5700	4.5700	4.2200	4.2200	-14.747%	3	124	-84.123%
2026-01-29	5.0000	5.0000	4.9500	4.9500	-17.500%	2	126	-86.465%
2026-01-28	6.0000	6.0000	6.0000	6.0000	+9.890%	1	126	-88.833%
2026-01-27	5.4600	5.4600	5.4600	5.4600	-19.824%	1	126	-87.729%
2026-01-23	6.8100	6.8100	6.8100	6.8100	-3.404%	1	126	-90.162%
2026-01-21	7.0500	7.0500	7.0500	7.0500	-21.840%	1	127	-90.496%
2026-01-15	9.0200	9.0200	9.0200	9.0200	+11.084%	2	126	-92.572%
2026-01-12	8.1500	8.1500	8.1200	8.1200	-2.754%	2	126	-91.749%
2026-01-09	8.3500	8.3500	8.3500	8.3500	-12.565%	10	126	-91.976%
2026-01-08	9.5500	9.5500	9.5500	9.5500	-4.500%	2	131	-92.984%
2026-01-07	10.2500	10.2500	10.0000	10.0000	+1.010%	2	129	-93.300%
2026-01-05	9.9000	9.9000	9.9000	9.9000	+40.426%	1	129	-93.232%
2025-12-31	7.7000	7.7000	7.0000	7.0500	-3.425%	4	129	-90.496%
2025-12-26	7.3000	7.3000	7.3000	7.3000	-19.158%	2	129	-90.822%
2025-12-23	10.6000	10.6000	9.0300	9.0300	-17.984%	3	129	-92.580%
2025-12-22	8.5600	11.3300	8.5600	11.0100	+45.443%	14	128	-93.915%
2025-12-19	7.5700	7.5700	7.5700	7.5700	+15.926%	2	121	-91.149%
2025-12-18	6.5400	6.5400	6.5300	6.5300	+0.616%	2	122	-89.740%
2025-12-16	6.4900	6.4900	6.4900	6.4900	+5.528%	1	121	-89.676%
2025-12-15	6.1500	6.1500	6.1500	6.1500	-31.438%	1	121	-89.106%
2025-12-08	8.4100	8.9700	8.4100	8.9700	-0.333%	4	122	-92.531%
2025-12-04	7.6500	9.0000	7.6500	9.0000	+72.084%	2	120	-92.556%
2025-12-02	5.2300	5.2300	5.2300	5.2300	-8.246%	1	119	-87.189%
2025-12-01	5.3500	5.7000	5.3500	5.7000	-8.654%	2	120	-88.246%
2025-11-28	6.2400	6.2400	6.2400	6.2400	-0.795%	1	120	-89.263%
2025-11-24	6.0100	6.2900	5.9800	6.2900	+39.778%	3	120	-89.348%
2025-11-21	4.8500	4.9000	4.5000	4.5000	-36.620%	8	120	-85.111%
2025-11-19	7.1000	7.1000	7.1000	7.1000	+5.185%	1	122	-90.563%
2025-11-18	6.7500	6.7500	6.7500	6.7500	+2.740%	1	122	-90.074%
2025-11-17	6.6500	6.6500	6.5700	6.5700	-10.000%	2	122	-89.802%
2025-11-13	7.2800	7.6800	7.0500	7.3000	-32.219%	103	122	-90.822%
2025-11-11	10.6100	10.7700	10.6100	10.7700	-3.667%	3	134	-93.779%
2025-11-10	11.1800	11.1800	11.1800	11.1800	+15.855%	1	134	-94.007%
2025-11-07	10.3000	10.3000	9.6500	9.6500	-9.813%	5	134	-93.057%
2025-11-06	11.8000	11.8000	10.7000	10.7000	-21.033%	6	131	-93.738%
2025-11-05	12.3500	13.5500	12.3500	13.5500	+12.917%	8	127	-95.055%
2025-11-04	12.8600	12.8600	12.0000	12.0000	-17.241%	4	134	-94.417%
2025-11-03	14.5500	14.8500	14.5000	14.5000	-17.847%	5	131	-95.379%
2025-10-31	17.6500	17.6500	17.6500	17.6500	+13.141%	1	131	-96.204%
2025-10-30	15.6000	15.7500	15.6000	15.6000	-2.194%	3	131	-95.705%
2025-10-29	15.9500	15.9500	15.9500	15.9500	+6.333%	1	132	-95.799%
2025-10-28	14.7500	15.0000	14.7500	15.0000	-14.773%	2	131	-95.533%
2025-10-27	15.3000	18.5400	15.3000	17.6000	+17.333%	11	127	-96.193%
2025-10-24	15.8500	16.5000	15.0000	15.0000	+4.312%	24	127	-95.533%
2025-10-23	14.2500	14.8000	14.2000	14.3800	+6.519%	6	111	-95.341%
2025-10-21	13.5000	13.5000	13.5000	13.5000	-13.015%	100	108	-95.037%
2025-10-20	15.5200	15.5200	15.5200	15.5200	-34.927%	2	9	-95.683%
2025-10-15	23.8500	23.8500	23.8500	23.8500	+3.247%	4	8	-97.191%
2025-10-14	23.1000	23.1000	23.1000	23.1000	+16.373%	2	4	-97.100%
2025-10-13	16.6300	19.8500	16.6300	19.8500	0.000%	2	2	-96.625%

.dark-mode .g33Y3B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g33Y3B{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C32QBTS Sep 18 2026 32.00 Call (QBTS260918C00032000)option OPRA

QBTS20260918C32
QBTS Sep 18 2026 32.00 Call (QBTS260918C00032000)
option OPRA