Dark

QBTS20260918C33
QBTS Sep 18 2026 33.00 Call (QBTS260918C00033000)
option OPRA

EOD

Aug 5, 2026

0.5700-1.724%(-0.0100)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6400	0.6400	0.5700	0.5700	-1.724%	107	708	0.000%
2026-08-04	0.5800	0.5800	0.5800	0.5800	+163.636%	1	736	-1.724%
2026-07-31	0.2300	0.2300	0.2200	0.2200	+46.667%	11	735	+159.091%
2026-07-29	0.1600	0.3700	0.1500	0.1500	-40.000%	4	724	+280.000%
2026-07-28	0.2300	0.2700	0.2200	0.2500	-39.024%	8	726	+128.000%
2026-07-27	0.2300	0.4100	0.2300	0.4100	+41.379%	204	731	+39.024%
2026-07-22	0.2600	0.2900	0.2500	0.2900	-14.706%	6	530	+96.552%
2026-07-21	0.3400	0.3400	0.3400	0.3400	+54.545%	1	526	+67.647%
2026-07-20	0.3000	0.3000	0.2200	0.2200	-26.667%	45	527	+159.091%
2026-07-16	0.3000	0.3000	0.3000	0.3000	-18.919%	1	495	+90.000%
2026-07-15	0.3700	0.3700	0.3700	0.3700	-24.490%	4	496	+54.054%
2026-07-14	0.4900	0.4900	0.4900	0.4900	-10.909%	2	496	+16.327%
2026-07-13	0.5500	0.5500	0.5500	0.5500	-24.658%	1	496	+3.636%
2026-07-10	1.0300	1.0300	0.7300	0.7300	-29.808%	19	496	-21.918%
2026-07-09	1.0700	1.0700	1.0400	1.0400	-10.345%	5	496	-45.192%
2026-07-07	1.1300	1.1900	1.1300	1.1600	-25.161%	7	500	-50.862%
2026-07-06	1.5500	1.5500	1.5500	1.5500	-3.125%	1	504	-63.226%
2026-07-02	1.7000	1.7000	1.6000	1.6000	-27.602%	34	494	-64.375%
2026-06-30	2.1300	2.2100	2.0500	2.2100	+36.420%	4	494	-74.208%
2026-06-26	1.8100	1.8100	1.6200	1.6200	-4.142%	5	492	-64.815%
2026-06-25	1.6600	1.7300	1.6600	1.6900	-17.561%	16	489	-66.272%
2026-06-24	2.2000	2.2000	1.9900	2.0500	-33.871%	53	494	-72.195%
2026-06-23	3.6000	3.6000	3.1000	3.1000	+1.307%	16	534	-81.613%
2026-06-22	2.5500	3.0600	2.4500	3.0600	+20.472%	10	536	-81.373%
2026-06-18	2.4400	2.5400	2.3200	2.5400	+8.085%	171	415	-77.559%
2026-06-17	2.3500	2.3500	2.3500	2.3500	-4.472%	1	415	-75.745%
2026-06-16	3.3700	3.3700	2.4600	2.4600	-34.921%	16	415	-76.829%
2026-06-15	3.8500	3.8500	3.3000	3.7800	+45.385%	29	379	-84.921%
2026-06-12	2.6000	2.6000	2.6000	2.6000	0.000%	2	379	-78.077%
2026-06-11	2.6700	2.6700	2.5000	2.6000	-0.383%	51	379	-78.077%
2026-06-10	2.6000	2.6200	2.5900	2.6100	-1.509%	7	330	-78.161%
2026-06-09	3.3600	3.3600	2.4500	2.6500	-33.750%	6	328	-78.491%
2026-06-08	3.5600	4.0000	3.5600	4.0000	+33.779%	2	328	-85.750%
2026-06-05	3.2100	3.2100	2.9900	2.9900	-38.477%	19	326	-80.936%
2026-06-04	4.9100	4.9100	4.6000	4.8600	-2.800%	8	314	-88.272%
2026-06-03	5.8800	6.2500	4.9300	5.0000	-15.966%	16	311	-88.600%
2026-06-02	6.8000	7.1000	5.9500	5.9500	-8.462%	25	310	-90.420%
2026-06-01	5.3600	7.1000	5.3600	6.5000	+21.269%	13	296	-91.231%
2026-05-29	5.3500	5.3600	5.3000	5.3600	-11.111%	13	291	-89.366%
2026-05-28	5.5000	6.3500	5.5000	6.0300	+31.087%	41	291	-90.547%
2026-05-27	4.5000	4.9500	4.2000	4.6000	+4.545%	25	280	-87.609%
2026-05-26	5.5700	5.5700	4.4000	4.4000	-25.676%	82	269	-87.045%
2026-05-22	5.0000	7.0000	5.0000	5.9200	+51.795%	83	220	-90.372%
2026-05-21	3.4500	3.9000	3.4500	3.9000	+254.545%	32	221	-85.385%
2026-05-20	1.1600	1.1600	1.1000	1.1000	+4.762%	8	221	-48.182%
2026-05-19	1.1600	1.1600	1.0500	1.0500	-12.500%	3	193	-45.714%
2026-05-18	1.4400	1.4400	1.2000	1.2000	-34.426%	5	193	-52.500%
2026-05-15	1.8300	1.8300	1.8300	1.8300	-11.165%	1	193	-68.852%
2026-05-12	2.7800	2.7800	2.0600	2.0600	-36.615%	8	194	-72.330%
2026-05-11	2.9600	3.3000	2.9600	3.2500	+34.298%	142	194	-82.462%
2026-05-08	2.4200	2.4200	2.4200	2.4200	+2.110%	3	118	-76.446%
2026-05-07	2.8900	2.8900	2.3700	2.3700	-22.039%	8	118	-75.949%
2026-05-06	2.7000	3.0400	2.7000	3.0400	+49.754%	15	112	-81.250%
2026-05-04	1.8000	2.2200	1.8000	2.0300	+9.140%	26	104	-71.921%
2026-05-01	1.8100	1.9300	1.8100	1.8600	+3.333%	10	85	-69.355%
2026-04-30	1.5500	1.8000	1.5500	1.8000	+18.421%	8	85	-68.333%
2026-04-27	1.3500	1.5200	1.3400	1.5200	-30.909%	7	83	-62.500%
2026-04-22	2.2000	2.2000	2.2000	2.2000	-9.836%	1	82	-74.091%
2026-04-20	2.2300	2.4500	2.2300	2.4400	-3.557%	3	81	-76.639%
2026-04-17	2.5000	2.5300	2.5000	2.5300	-11.538%	10	80	-77.470%
2026-04-16	2.5000	2.8900	2.5000	2.8600	+30.594%	6	74	-80.070%
2026-04-15	2.4000	2.4000	2.1800	2.1900	+138.043%	4	69	-73.973%
2026-04-14	0.9800	0.9800	0.9200	0.9200	+80.392%	3	68	-38.043%
2026-04-13	0.5100	0.5100	0.5100	0.5100	-7.273%	2	69	+11.765%
2026-04-10	0.5600	0.5600	0.5500	0.5500	-16.667%	4	69	+3.636%
2026-04-09	0.6600	0.6600	0.6600	0.6600	+20.000%	1	67	-13.636%
2026-04-08	0.5000	0.5500	0.5000	0.5500	+27.907%	3	66	+3.636%
2026-04-07	0.4300	0.4300	0.4300	0.4300	-25.862%	1	65	+32.558%
2026-04-02	0.5300	0.5800	0.5000	0.5800	-13.433%	25	60	-1.724%
2026-04-01	0.6700	0.6700	0.6700	0.6700	+39.583%	1	60	-14.925%
2026-03-30	0.5200	0.5200	0.4800	0.4800	-21.311%	4	60	+18.750%
2026-03-27	0.6100	0.6100	0.6100	0.6100	-32.222%	1	60	-6.557%
2026-03-23	0.9000	0.9000	0.9000	0.9000	-21.739%	1	60	-36.667%
2026-03-19	1.0600	1.1500	1.0200	1.1500	-33.140%	17	60	-50.435%
2026-03-12	1.7200	1.7200	1.7200	1.7200	-16.908%	5	49	-66.860%
2026-03-10	2.2000	2.2000	2.0700	2.0700	+13.736%	3	49	-72.464%
2026-03-09	1.8200	1.8200	1.8200	1.8200	-14.151%	1	47	-68.681%
2026-03-06	2.1200	2.1200	2.1200	2.1200	+4.950%	1	47	-73.113%
2026-03-04	2.0200	2.0200	2.0200	2.0200	-11.013%	2	47	-71.782%
2026-03-02	2.2700	2.2700	2.2700	2.2700	-30.154%	4	47	-74.890%
2026-02-26	3.2500	3.2500	3.2500	3.2500	+42.544%	1	47	-82.462%
2026-02-24	2.2800	2.2800	2.2800	2.2800	-18.861%	2	47	-75.000%
2026-02-18	2.5000	2.8100	2.5000	2.8100	-19.020%	4	45	-79.715%
2026-02-06	3.4700	3.4700	3.4700	3.4700	+0.580%	1	45	-83.573%
2026-02-04	3.4500	3.4500	3.4500	3.4500	-1.146%	1	45	-83.478%
2026-02-03	3.4900	3.4900	3.4900	3.4900	+6.079%	1	46	-83.668%
2026-02-02	3.2900	3.2900	3.2900	3.2900	-21.667%	10	45	-82.675%
2026-01-30	4.0600	4.2000	4.0600	4.2000	-16.000%	12	35	-86.429%
2026-01-29	5.0000	5.0000	5.0000	5.0000	-9.910%	1	25	-88.600%
2026-01-28	5.5500	5.5500	5.5500	5.5500	+0.909%	1	24	-89.730%
2026-01-27	5.3000	5.5000	5.3000	5.5000	+11.789%	12	24	-89.636%
2026-01-26	5.2500	5.2500	4.9200	4.9200	-42.456%	11	21	-88.415%
2026-01-15	8.9000	8.9000	8.5500	8.5500	+7.955%	13	12	-93.333%
2026-01-12	7.9200	7.9200	7.9200	7.9200	-8.651%	1	5	-92.803%
2026-01-09	8.6700	8.6700	8.6700	8.6700	-2.584%	1	5	-93.426%
2026-01-08	8.9000	8.9000	8.9000	8.9000	-2.732%	1	5	-93.596%
2026-01-06	9.1500	9.1500	9.1500	9.1500	+3.041%	2	4	-93.770%
2026-01-05	8.8800	8.8800	8.8800	8.8800	-0.448%	1	1	-93.581%
2025-12-23	8.9200	8.9200	8.9200	8.9200	0.000%	1	1	-93.610%

.dark-mode .kddF6G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kddF6G{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C33QBTS Sep 18 2026 33.00 Call (QBTS260918C00033000)option OPRA

QBTS20260918C33
QBTS Sep 18 2026 33.00 Call (QBTS260918C00033000)
option OPRA