Dark

QBTS20260918C35
QBTS Sep 18 2026 35.00 Call (QBTS260918C00035000)
option OPRA

EOD

Aug 5, 2026

0.4300-18.868%(-0.1000)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4500	0.5300	0.4200	0.4300	-18.868%	107	2,647	0.000%
2026-08-04	0.3800	0.5400	0.3800	0.5300	+70.968%	85	2,673	-18.868%
2026-08-03	0.1900	0.3500	0.1900	0.3100	+63.158%	50	2,688	+38.710%
2026-07-31	0.2500	0.2500	0.1600	0.1900	+46.154%	39	2,660	+126.316%
2026-07-29	0.1300	0.1800	0.1100	0.1300	-23.529%	49	2,650	+230.769%
2026-07-28	0.1800	0.1800	0.1700	0.1700	-51.429%	65	2,626	+152.941%
2026-07-27	0.3400	0.3500	0.2000	0.3500	+133.333%	893	2,626	+22.857%
2026-07-24	0.1500	0.1800	0.1400	0.1500	-16.667%	7	1,831	+186.667%
2026-07-23	0.2000	0.2400	0.1800	0.1800	-18.182%	32	1,832	+138.889%
2026-07-22	0.1900	0.2200	0.1900	0.2200	-4.348%	46	1,811	+95.455%
2026-07-21	0.1600	0.2400	0.1600	0.2300	+27.778%	170	1,790	+86.957%
2026-07-20	0.2000	0.2000	0.1700	0.1800	-10.000%	27	1,691	+138.889%
2026-07-17	0.1600	0.2100	0.1600	0.2000	-20.000%	53	1,699	+115.000%
2026-07-16	0.2900	0.2900	0.2300	0.2500	-21.875%	30	1,694	+72.000%
2026-07-15	0.4400	0.4400	0.3000	0.3200	-27.273%	48	1,716	+34.375%
2026-07-14	0.4100	0.4400	0.3800	0.4400	+4.762%	13	1,697	-2.273%
2026-07-13	0.4500	0.5000	0.4000	0.4200	-32.258%	26	1,690	+2.381%
2026-07-10	0.7500	0.9100	0.5800	0.6200	-26.190%	42	1,685	-30.645%
2026-07-09	0.7800	0.8700	0.7800	0.8400	+3.704%	249	1,662	-48.810%
2026-07-08	0.9200	1.0200	0.7900	0.8100	-22.857%	26	1,444	-46.914%
2026-07-07	1.0000	1.0500	0.8500	1.0500	-23.913%	63	1,436	-59.048%
2026-07-06	1.5800	1.5900	1.2500	1.3800	+12.195%	107	1,416	-68.841%
2026-07-02	1.8500	1.8500	1.2300	1.2300	-22.152%	135	1,469	-65.041%
2026-07-01	1.8500	1.8700	1.5800	1.5800	-5.952%	12	1,469	-72.785%
2026-06-30	1.6800	1.6800	1.6800	1.6800	-4.000%	10	1,471	-74.405%
2026-06-29	1.6900	1.8600	1.5000	1.7500	+34.615%	222	1,481	-75.429%
2026-06-26	1.3000	1.5500	1.3000	1.3000	-5.797%	196	1,469	-66.923%
2026-06-25	1.5500	1.7200	1.3800	1.3800	-21.143%	36	1,411	-68.841%
2026-06-24	2.0000	2.0000	1.7000	1.7500	-29.719%	120	1,393	-75.429%
2026-06-23	2.5000	3.2000	2.3600	2.4900	+13.182%	187	1,355	-82.731%
2026-06-22	2.3000	2.6200	1.9500	2.2000	+4.762%	38	1,315	-80.455%
2026-06-18	1.7000	2.1300	1.7000	2.1000	+16.667%	66	1,273	-79.524%
2026-06-17	2.0600	2.2300	1.8000	1.8000	-13.876%	42	1,273	-76.111%
2026-06-16	2.6500	2.6500	2.0900	2.0900	-37.798%	33	1,273	-79.426%
2026-06-15	2.7700	3.3800	2.7700	3.3600	+68.000%	99	1,228	-87.202%
2026-06-12	2.2200	2.3000	1.9500	2.0000	-13.043%	73	1,228	-78.500%
2026-06-11	2.0500	2.4800	1.9700	2.3000	-4.959%	69	1,228	-81.304%
2026-06-10	2.6300	2.7300	2.4200	2.4200	+5.217%	112	1,234	-82.231%
2026-06-09	3.4000	3.4000	1.9300	2.3000	-31.751%	161	1,282	-81.304%
2026-06-08	2.9800	3.6000	2.9800	3.3700	+18.246%	110	1,275	-87.240%
2026-06-05	3.5000	3.6500	2.4300	2.8500	-34.332%	154	1,258	-84.912%
2026-06-04	3.6000	4.8000	3.6000	4.3400	-3.556%	90	1,247	-90.092%
2026-06-03	5.8500	5.8500	4.3900	4.5000	-22.010%	327	1,237	-90.444%
2026-06-02	6.0500	6.5500	5.3000	5.7700	+2.852%	221	1,427	-92.548%
2026-06-01	5.0400	6.5000	4.7000	5.6100	-2.435%	356	1,415	-92.335%
2026-05-29	5.0000	5.8000	4.5000	5.7500	+3.604%	72	1,262	-92.522%
2026-05-28	4.1500	5.8500	4.1500	5.5500	+27.880%	63	1,239	-92.252%
2026-05-27	4.2500	4.4200	3.6000	4.3400	-2.032%	93	1,232	-90.092%
2026-05-26	5.2500	5.2500	3.9000	4.4300	-13.137%	121	1,219	-90.293%
2026-05-22	3.9000	6.9000	3.9000	5.1000	+45.714%	733	1,163	-91.569%
2026-05-21	2.1700	3.5000	2.1700	3.5000	+212.500%	160	800	-87.714%
2026-05-20	1.0900	1.1200	1.0000	1.1200	+17.895%	84	800	-61.607%
2026-05-19	1.0000	1.0000	0.9000	0.9500	-13.636%	38	722	-54.737%
2026-05-18	1.2500	1.2500	1.0500	1.1000	-26.667%	9	722	-60.909%
2026-05-15	1.7100	1.7100	1.5000	1.5000	-26.829%	153	722	-71.333%
2026-05-14	2.0000	2.0500	1.9000	2.0500	-0.485%	20	588	-79.024%
2026-05-13	1.7500	2.0600	1.6900	2.0600	-1.905%	18	530	-79.126%
2026-05-12	2.4800	2.4800	1.7600	2.1000	-27.336%	55	530	-79.524%
2026-05-11	2.0400	3.0200	2.0400	2.8900	+31.364%	16	530	-85.121%
2026-05-08	2.1500	2.2000	2.1500	2.2000	-18.519%	6	483	-80.455%
2026-05-06	2.3000	2.7800	2.1600	2.7000	+69.811%	36	479	-84.074%
2026-05-05	1.5600	1.5900	1.5600	1.5900	-14.054%	2	485	-72.956%
2026-05-04	1.7300	1.9000	1.7300	1.8500	+14.907%	56	485	-76.757%
2026-05-01	1.6300	1.6400	1.6100	1.6100	-4.167%	58	483	-73.292%
2026-04-30	1.5700	1.7400	1.5700	1.6800	+75.000%	23	483	-74.405%
2026-04-29	0.9600	0.9600	0.9600	0.9600	-13.514%	2	473	-55.208%
2026-04-28	1.1100	1.1100	1.1100	1.1100	+3.738%	1	473	-61.261%
2026-04-27	1.0700	1.0700	1.0700	1.0700	-17.692%	1	473	-59.813%
2026-04-24	1.3000	1.3800	1.3000	1.3000	-11.565%	4	473	-66.923%
2026-04-23	1.6400	1.6400	1.4700	1.4700	-27.228%	25	472	-70.748%
2026-04-22	2.2000	2.2000	2.0200	2.0200	+6.878%	16	468	-78.713%
2026-04-21	2.2200	2.2200	1.8600	1.8900	-5.500%	24	483	-77.249%
2026-04-20	1.8800	2.1500	1.8800	2.0000	-17.695%	38	483	-78.500%
2026-04-17	2.3900	2.4900	1.9200	2.4300	+2.966%	74	461	-82.305%
2026-04-16	2.3700	2.6000	1.9600	2.3600	+24.211%	62	492	-81.780%
2026-04-15	1.5000	1.9400	1.5000	1.9000	+153.333%	153	493	-77.368%
2026-04-14	0.7500	0.7500	0.7500	0.7500	+70.455%	30	577	-42.667%
2026-04-13	0.4400	0.4400	0.4400	0.4400	-4.348%	2	577	-2.273%
2026-04-10	0.4600	0.4600	0.4600	0.4600	+15.000%	1	579	-6.522%
2026-04-08	0.3800	0.4000	0.3800	0.4000	-11.111%	16	579	+7.500%
2026-04-06	0.4400	0.4500	0.4300	0.4500	+2.273%	45	578	-4.444%
2026-04-02	0.4400	0.4400	0.4400	0.4400	0.000%	3	580	-2.273%
2026-04-01	0.4300	0.4400	0.4300	0.4400	+4.762%	44	580	-2.273%
2026-03-30	0.4200	0.4200	0.4200	0.4200	-19.231%	10	579	+2.381%
2026-03-27	0.5000	0.5300	0.5000	0.5200	-7.143%	29	589	-17.308%
2026-03-26	0.5800	0.6000	0.5000	0.5600	-25.333%	19	601	-23.214%
2026-03-25	0.8000	0.8400	0.7500	0.7500	-8.537%	261	600	-42.667%
2026-03-23	0.7700	0.8200	0.7500	0.8200	-14.583%	357	786	-47.561%
2026-03-19	0.9100	0.9600	0.8200	0.9600	-28.889%	87	492	-55.208%
2026-03-17	1.3500	1.3500	1.3500	1.3500	+8.871%	10	505	-68.148%
2026-03-16	1.5300	1.5300	1.2400	1.2400	-15.646%	31	505	-65.323%
2026-03-13	1.5900	1.5900	1.4500	1.4700	+5.000%	12	480	-70.748%
2026-03-12	1.3900	1.4700	1.3900	1.4000	-21.348%	8	468	-69.286%
2026-03-11	1.7800	1.7800	1.7800	1.7800	-1.111%	1	466	-75.843%
2026-03-09	1.5100	1.8000	1.5100	1.8000	-12.195%	17	465	-76.111%
2026-03-06	2.0500	2.0500	2.0500	2.0500	+28.125%	5	450	-79.024%
2026-03-05	1.6000	1.6000	1.6000	1.6000	+6.667%	1	448	-73.125%
2026-03-04	1.5000	1.5000	1.5000	1.5000	-21.053%	10	447	-71.333%
2026-03-02	1.9000	1.9000	1.9000	1.9000	-8.213%	1	437	-77.368%
2026-02-27	2.0000	2.0700	1.9000	2.0700	-23.048%	41	437	-79.227%
2026-02-26	2.6900	2.6900	2.6900	2.6900	+9.350%	1	422	-84.015%
2026-02-25	2.4300	2.4600	2.3200	2.4600	+18.269%	28	414	-82.520%
2026-02-24	2.0500	2.1000	2.0300	2.0800	+6.667%	28	414	-79.327%
2026-02-23	1.9500	1.9500	1.9500	1.9500	-13.717%	5	399	-77.949%
2026-02-20	2.2600	2.2600	2.2600	2.2600	-8.871%	6	394	-80.973%
2026-02-19	2.4800	2.4800	2.4800	2.4800	+12.727%	1	388	-82.661%
2026-02-18	2.4300	2.4300	2.2000	2.2000	-0.452%	133	388	-80.455%
2026-02-17	2.2100	2.2100	2.2100	2.2100	-16.604%	20	333	-80.543%
2026-02-13	2.6500	2.6500	2.6500	2.6500	+7.724%	1	313	-83.774%
2026-02-12	2.3100	2.4600	2.3100	2.4600	-7.170%	78	313	-82.520%
2026-02-11	2.6500	2.6500	2.6500	2.6500	-13.681%	1	383	-83.774%
2026-02-10	3.1600	3.4000	3.0500	3.0700	+2.333%	307	383	-85.993%
2026-02-09	3.0000	3.0000	3.0000	3.0000	+34.529%	1	460	-85.667%
2026-02-05	2.6800	2.6800	2.2300	2.2300	-33.033%	21	460	-80.717%
2026-02-03	3.2100	3.4500	3.1400	3.3300	+9.180%	24	453	-87.087%
2026-02-02	3.0500	3.0500	3.0500	3.0500	-4.389%	30	452	-85.902%
2026-01-30	3.6500	3.6500	3.1900	3.1900	-20.250%	9	452	-86.520%
2026-01-29	4.7500	4.7500	4.0000	4.0000	-22.027%	12	445	-89.250%
2026-01-28	4.6000	5.1300	4.6000	5.1300	+0.588%	17	445	-91.618%
2026-01-27	4.9600	5.1000	4.7500	5.1000	+9.442%	20	430	-91.569%
2026-01-26	4.9700	4.9700	4.6000	4.6600	-18.246%	3	415	-90.773%
2026-01-23	5.7000	5.7000	5.7000	5.7000	-6.557%	1	416	-92.456%
2026-01-22	6.1700	6.1700	6.1000	6.1000	+9.123%	302	417	-92.951%
2026-01-21	5.6000	5.6000	5.5900	5.5900	-15.686%	6	235	-92.308%
2026-01-20	6.1200	7.1000	6.1200	6.6300	-18.249%	5	229	-93.514%
2026-01-16	8.0000	8.1100	8.0000	8.1100	+0.123%	2	225	-94.698%
2026-01-15	8.1000	8.1000	8.1000	8.1000	+14.085%	1	225	-94.691%
2026-01-14	7.2500	7.2500	7.1000	7.1000	-8.387%	3	224	-93.944%
2026-01-13	7.7600	7.7600	7.7500	7.7500	+4.730%	2	223	-94.452%
2026-01-12	7.2900	7.4200	7.2900	7.4000	-6.329%	14	221	-94.189%
2026-01-09	8.3500	8.6200	7.9000	7.9000	-0.629%	3	208	-94.557%
2026-01-08	8.3700	8.3700	7.9500	7.9500	-16.928%	3	210	-94.591%
2026-01-07	9.1700	9.6400	9.1700	9.5700	+11.150%	4	210	-95.507%
2026-01-06	9.2100	9.3900	8.6100	8.6100	-6.818%	3	207	-95.006%
2026-01-05	9.2300	9.2400	9.2300	9.2400	+21.900%	3	206	-95.346%
2026-01-02	7.5800	7.5800	7.5800	7.5800	+13.134%	4	206	-94.327%
2025-12-31	6.4500	6.7000	6.4500	6.7000	+8.590%	11	197	-93.582%
2025-12-29	6.1700	6.1700	6.1700	6.1700	-16.054%	1	197	-93.031%
2025-12-24	7.8500	7.8500	7.3500	7.3500	-13.529%	2	199	-94.150%
2025-12-23	10.2500	10.2500	8.5000	8.5000	-15.842%	4	199	-94.941%
2025-12-22	7.6500	10.5000	7.6500	10.1000	+56.589%	10	199	-95.743%
2025-12-19	7.0500	7.0500	6.4500	6.4500	+5.220%	2	197	-93.333%
2025-12-18	6.3800	6.3800	6.1300	6.1300	+13.309%	71	196	-92.985%
2025-12-15	6.7500	6.7500	5.4100	5.4100	-27.187%	4	139	-92.052%
2025-12-12	7.4300	7.4300	7.4300	7.4300	+4.062%	2	139	-94.213%
2025-12-11	7.1400	7.1400	7.1400	7.1400	-4.545%	2	137	-93.978%
2025-12-08	8.4200	8.4200	7.4800	7.4800	+3.601%	6	137	-94.251%
2025-12-05	7.2200	7.2200	7.2200	7.2200	-10.864%	5	140	-94.044%
2025-12-04	7.3500	8.7500	7.3500	8.1000	+55.769%	18	135	-94.691%
2025-12-02	4.7400	5.2000	4.7400	5.2000	+6.122%	2	133	-91.731%
2025-12-01	4.8000	4.9000	4.8000	4.9000	-5.950%	2	134	-91.224%
2025-11-28	5.4300	5.4300	5.2100	5.2100	-2.617%	2	134	-91.747%
2025-11-26	5.5800	5.5800	5.2400	5.3500	+3.883%	5	130	-91.963%
2025-11-25	5.1000	5.4500	5.1000	5.1500	-9.171%	8	130	-91.650%
2025-11-24	6.1200	6.1200	5.6700	5.6700	+12.277%	11	128	-92.416%
2025-11-21	4.4300	5.0500	4.4300	5.0500	-10.935%	17	120	-91.485%
2025-11-20	5.5700	5.6700	5.5700	5.6700	-6.281%	13	119	-92.416%
2025-11-19	6.4000	6.4000	6.0500	6.0500	-5.469%	3	106	-92.893%
2025-11-18	6.0000	6.4000	5.7500	6.4000	0.000%	13	106	-93.281%
2025-11-17	6.4000	6.4000	6.4000	6.4000	-13.514%	1	105	-93.281%
2025-11-14	7.3500	7.4000	7.3500	7.4000	+11.278%	20	106	-94.189%
2025-11-13	7.2500	7.2500	6.2500	6.6500	-16.352%	48	116	-93.534%
2025-11-12	9.2000	9.2000	7.9500	7.9500	-22.439%	42	122	-94.591%
2025-11-11	10.0000	10.2500	10.0000	10.2500	-8.236%	2	83	-95.805%
2025-11-10	11.1700	11.1700	11.1700	11.1700	+2.855%	2	81	-96.150%
2025-11-06	11.0000	11.0000	10.6500	10.8600	-10.174%	63	81	-96.041%
2025-11-05	12.1900	12.1900	12.0900	12.0900	+1.853%	3	46	-96.443%
2025-11-04	12.6000	12.6000	11.8700	11.8700	-15.516%	4	44	-96.377%
2025-11-03	13.7000	14.0500	13.7000	14.0500	-15.514%	2	43	-96.940%
2025-10-31	15.7400	16.6300	15.7400	16.6300	+2.401%	2	43	-97.414%
2025-10-30	15.7800	16.2400	15.1800	16.2400	+13.566%	5	42	-97.352%
2025-10-29	14.5800	15.0800	14.3000	14.3000	+6.716%	6	40	-96.993%
2025-10-28	16.3200	16.3200	13.4000	13.4000	-19.033%	9	38	-96.791%
2025-10-27	16.3500	16.5500	16.3500	16.5500	+12.127%	12	26	-97.402%
2025-10-24	16.9500	16.9500	14.7600	14.7600	+17.143%	16	26	-97.087%
2025-10-23	13.6200	13.7000	12.6000	12.6000	+32.632%	9	15	-96.587%
2025-10-22	10.0000	10.0000	9.5000	9.5000	-25.197%	2	11	-95.474%
2025-10-21	12.7000	12.7000	12.7000	12.7000	-11.498%	1	10	-96.614%
2025-10-20	17.5300	17.5300	14.3500	14.3500	-22.432%	3	10	-97.003%
2025-10-17	16.5000	18.5000	16.5000	18.5000	-17.595%	3	8	-97.676%
2025-10-15	22.4500	22.4500	22.4500	22.4500	+8.612%	1	6	-98.085%
2025-10-14	18.6000	21.5600	18.6000	20.6700	+11.911%	3	6	-97.920%
2025-10-13	15.0000	18.4700	15.0000	18.4700	0.000%	4	3	-97.672%

.dark-mode .KRT8CG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KRT8CG{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C35QBTS Sep 18 2026 35.00 Call (QBTS260918C00035000)option OPRA

QBTS20260918C35
QBTS Sep 18 2026 35.00 Call (QBTS260918C00035000)
option OPRA