Dark

QBTS20260918C40
QBTS Sep 18 2026 40.00 Call (QBTS260918C00040000)
option OPRA

EOD

Aug 5, 2026

0.2500-13.793%(-0.0400)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2500	0.2500	0.2500	0.2500	-13.793%	50	1,163	0.000%
2026-08-04	0.2300	0.3000	0.2200	0.2900	+61.111%	20	1,167	-13.793%
2026-08-03	0.1800	0.1800	0.1800	0.1800	+125.000%	11	1,172	+38.889%
2026-07-30	0.1000	0.1000	0.0800	0.0800	+14.286%	3	1,180	+212.500%
2026-07-29	0.0900	0.0900	0.0700	0.0700	-36.364%	84	1,178	+257.143%
2026-07-28	0.1100	0.1100	0.1100	0.1100	-45.000%	2	1,203	+127.273%
2026-07-27	0.1200	0.2000	0.1200	0.2000	+100.000%	89	1,201	+25.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,177	+150.000%
2026-07-22	0.1000	0.1500	0.1000	0.1500	+7.143%	5	1,177	+66.667%
2026-07-21	0.0900	0.1500	0.0900	0.1400	+27.273%	36	1,180	+78.571%
2026-07-20	0.1200	0.1200	0.1000	0.1100	-21.429%	13	1,168	+127.273%
2026-07-17	0.1100	0.1400	0.1000	0.1400	0.000%	80	1,160	+78.571%
2026-07-16	0.1600	0.1600	0.1400	0.1400	-30.000%	8	1,123	+78.571%
2026-07-15	0.2500	0.2500	0.2000	0.2000	-20.000%	16	1,121	+25.000%
2026-07-14	0.2500	0.2800	0.2300	0.2500	-3.846%	137	1,117	0.000%
2026-07-13	0.3000	0.3000	0.2000	0.2600	-35.000%	36	1,253	-3.846%
2026-07-10	0.4900	0.4900	0.3800	0.4000	-27.273%	6	1,267	-37.500%
2026-07-09	0.5500	0.5500	0.3100	0.5500	+7.843%	38	1,270	-54.545%
2026-07-08	0.5500	0.6000	0.5000	0.5100	-23.881%	33	1,275	-50.980%
2026-07-07	0.7400	0.8200	0.5500	0.6700	-22.093%	138	1,290	-62.687%
2026-07-06	0.8000	1.0000	0.8000	0.8600	-4.444%	54	1,355	-70.930%
2026-07-02	1.1900	1.1900	0.9000	0.9000	-26.829%	289	1,379	-72.222%
2026-07-01	1.2300	1.2300	1.2300	1.2300	+0.820%	18	1,379	-79.675%
2026-06-30	1.0800	1.2500	1.0800	1.2200	+6.087%	62	1,379	-79.508%
2026-06-29	1.0000	1.2300	1.0000	1.1500	+16.162%	16	1,386	-78.261%
2026-06-26	0.8400	1.0000	0.7100	0.9900	+3.125%	21	1,373	-74.747%
2026-06-25	1.2700	1.3200	0.9600	0.9600	-23.200%	14	1,373	-73.958%
2026-06-24	1.5000	1.5000	1.1600	1.2500	-28.571%	126	1,381	-80.000%
2026-06-23	2.2000	2.2000	1.7100	1.7500	-12.060%	225	1,429	-85.714%
2026-06-22	1.5800	1.9900	1.4000	1.9900	+18.452%	31	1,314	-87.437%
2026-06-18	1.2500	1.6800	1.2500	1.6800	+30.233%	70	1,190	-85.119%
2026-06-17	1.5000	1.5700	1.2900	1.2900	-18.354%	130	1,190	-80.620%
2026-06-16	2.3200	2.3200	1.5300	1.5800	-35.510%	209	1,190	-84.177%
2026-06-15	2.5000	2.5300	1.8900	2.4500	+87.023%	56	1,128	-89.796%
2026-06-12	1.7200	1.7200	1.3100	1.3100	-22.024%	79	1,128	-80.916%
2026-06-11	1.6100	1.6800	1.5000	1.6800	+0.599%	5	1,128	-85.119%
2026-06-10	1.7100	1.9000	1.6600	1.6700	-1.765%	45	1,129	-85.030%
2026-06-09	2.7000	2.7000	1.6300	1.7000	-32.806%	110	1,100	-85.294%
2026-06-08	2.2300	2.7700	2.2300	2.5300	+26.500%	295	1,130	-90.119%
2026-06-05	2.4300	2.4500	1.8000	2.0000	-41.176%	49	1,035	-87.500%
2026-06-04	3.2600	3.7500	3.0000	3.4000	-1.449%	85	1,038	-92.647%
2026-06-03	4.0400	4.2000	3.4000	3.4500	-24.176%	272	1,036	-92.754%
2026-06-02	4.6000	5.4700	4.1000	4.5500	-0.871%	70	1,024	-94.505%
2026-06-01	3.8000	5.2500	3.7500	4.5900	+3.146%	201	1,014	-94.553%
2026-05-29	3.9500	4.5000	3.6300	4.4500	-1.111%	219	1,011	-94.382%
2026-05-28	3.4500	4.8000	3.4500	4.5000	+39.752%	196	1,017	-94.444%
2026-05-27	3.2000	3.4200	2.5000	3.2200	-9.296%	48	940	-92.236%
2026-05-26	4.1000	4.1000	3.1500	3.5500	-16.471%	138	944	-92.958%
2026-05-22	3.0500	5.6500	3.0500	4.2500	+63.462%	336	886	-94.118%
2026-05-21	1.9100	2.7100	1.9100	2.6000	+220.988%	230	713	-90.385%
2026-05-20	0.8500	0.8500	0.8100	0.8100	+15.714%	5	713	-69.136%
2026-05-19	0.7000	0.7000	0.6900	0.7000	-36.364%	14	669	-64.286%
2026-05-15	1.3300	1.3300	1.1000	1.1000	-28.571%	47	669	-77.273%
2026-05-14	1.4000	1.5500	1.4000	1.5400	+12.409%	19	713	-83.766%
2026-05-13	1.3800	1.3800	1.3700	1.3700	-13.836%	11	703	-81.752%
2026-05-12	1.4000	1.5900	1.0600	1.5900	-29.018%	8	703	-84.277%
2026-05-11	2.1000	2.3500	1.9500	2.2400	+34.940%	24	703	-88.839%
2026-05-08	1.6000	1.8800	1.6000	1.6600	-17.000%	12	698	-84.940%
2026-05-07	2.0000	2.0000	1.8900	2.0000	-3.846%	26	688	-87.500%
2026-05-06	1.7300	2.0800	1.7300	2.0800	+52.941%	35	665	-87.981%
2026-05-05	1.2600	1.3600	1.2600	1.3600	+3.817%	53	632	-81.618%
2026-05-04	1.4000	1.6600	1.2800	1.3100	+7.377%	20	582	-80.916%
2026-05-01	1.0700	1.2200	1.0700	1.2200	-0.813%	13	592	-79.508%
2026-04-30	1.2300	1.2300	1.2300	1.2300	+55.696%	1	592	-79.675%
2026-04-28	0.9000	0.9000	0.7900	0.7900	-24.762%	18	591	-68.354%
2026-04-27	0.9100	1.0500	0.9100	1.0500	-3.670%	6	600	-76.190%
2026-04-23	1.3000	1.3000	1.0900	1.0900	-36.994%	2	596	-77.064%
2026-04-22	1.7300	1.7300	1.7300	1.7300	+7.453%	1	596	-85.549%
2026-04-20	1.6400	1.6400	1.6100	1.6100	-1.829%	10	595	-84.472%
2026-04-17	2.0100	2.0100	1.6400	1.6400	-16.751%	10	596	-84.756%
2026-04-16	1.6900	2.0000	1.6900	1.9700	+26.282%	25	591	-87.310%
2026-04-15	1.1100	1.5600	1.1100	1.5600	+155.738%	44	582	-83.974%
2026-04-14	0.6400	0.6400	0.5700	0.6100	+96.774%	12	572	-59.016%
2026-04-13	0.3000	0.3100	0.3000	0.3100	-3.125%	2	562	-19.355%
2026-04-09	0.3200	0.3200	0.3200	0.3200	+77.778%	10	563	-21.875%
2026-04-07	0.4100	0.4100	0.1800	0.1800	-37.931%	7	558	+38.889%
2026-04-06	0.3000	0.3000	0.2900	0.2900	-6.452%	21	561	-13.793%
2026-04-02	0.3100	0.3100	0.3100	0.3100	-22.500%	5	561	-19.355%
2026-04-01	0.4000	0.4000	0.4000	0.4000	+14.286%	1	561	-37.500%
2026-03-31	0.3000	0.3500	0.2500	0.3500	+16.667%	30	562	-28.571%
2026-03-30	0.3000	0.3000	0.3000	0.3000	-18.919%	1	572	-16.667%
2026-03-27	0.3800	0.3800	0.3700	0.3700	-2.632%	37	572	-32.432%
2026-03-26	0.4000	0.4000	0.3800	0.3800	-49.333%	8	581	-34.211%
2026-03-20	0.7000	0.7500	0.6300	0.7500	+4.167%	41	586	-66.667%
2026-03-19	0.7100	0.7200	0.7100	0.7200	-25.773%	26	582	-65.278%
2026-03-17	0.9700	0.9700	0.9700	0.9700	+1.042%	1	581	-74.227%
2026-03-16	0.9200	0.9600	0.9200	0.9600	-23.200%	15	582	-73.958%
2026-03-13	1.2500	1.2500	1.2500	1.2500	+13.636%	5	597	-80.000%
2026-03-12	1.1000	1.1000	1.1000	1.1000	-15.385%	3	597	-77.273%
2026-03-11	1.4800	1.4800	1.3000	1.3000	-8.451%	5	599	-80.769%
2026-03-10	1.4300	1.4300	1.4100	1.4200	-18.857%	510	596	-82.394%
2026-03-09	1.7500	1.7500	1.7500	1.7500	+34.615%	3	571	-85.714%
2026-03-05	1.2900	1.3000	1.2000	1.3000	-7.143%	4	571	-80.769%
2026-03-04	1.5100	1.5100	1.4000	1.4000	+3.704%	6	569	-82.143%
2026-03-03	1.3500	1.3500	1.3500	1.3500	-12.903%	20	569	-81.481%
2026-03-02	1.4500	1.5500	1.4500	1.5500	+3.333%	2	549	-83.871%
2026-02-27	1.5000	1.5000	1.5000	1.5000	-33.036%	5	548	-83.333%
2026-02-26	2.1000	2.2400	2.1000	2.2400	+13.706%	11	548	-88.839%
2026-02-25	1.7500	1.9900	1.5900	1.9700	+18.675%	125	449	-87.310%
2026-02-24	1.5000	1.6600	1.5000	1.6600	+7.097%	152	449	-84.940%
2026-02-23	1.5100	1.6400	1.5100	1.5500	-11.429%	14	401	-83.871%
2026-02-20	1.7500	1.7500	1.7500	1.7500	-0.568%	30	394	-85.714%
2026-02-19	1.7600	1.7600	1.7600	1.7600	-9.744%	1	394	-85.795%
2026-02-18	1.9000	1.9500	1.9000	1.9500	+14.706%	11	393	-87.179%
2026-02-17	1.6700	1.7000	1.6600	1.7000	-17.073%	13	398	-85.294%
2026-02-12	2.0500	2.0500	1.9900	2.0500	-21.456%	4	391	-87.805%
2026-02-09	2.6200	2.6200	2.6100	2.6100	-3.690%	6	393	-90.421%
2026-02-06	2.1200	2.7100	2.1200	2.7100	+50.556%	14	394	-90.775%
2026-02-05	2.1300	2.1300	1.8000	1.8000	-21.739%	2	393	-86.111%
2026-02-04	2.2900	2.3100	2.2900	2.3000	-10.853%	12	394	-89.130%
2026-02-03	2.5800	2.5800	2.5800	2.5800	+7.500%	3	385	-90.310%
2026-02-02	2.8300	2.8300	2.4000	2.4000	-11.111%	4	385	-89.583%
2026-01-30	3.0100	3.0100	2.6200	2.7000	-25.414%	9	388	-90.741%
2026-01-29	3.2200	3.6200	3.2200	3.6200	-13.810%	4	381	-93.094%
2026-01-28	4.1500	4.2600	4.1500	4.2000	-1.639%	43	380	-94.048%
2026-01-27	3.9600	4.2700	3.9600	4.2700	+4.146%	249	376	-94.145%
2026-01-26	4.6100	4.6100	4.0400	4.1000	-16.667%	8	399	-93.902%
2026-01-23	5.2000	5.2000	4.9200	4.9200	-2.959%	2	396	-94.919%
2026-01-22	5.1300	5.1300	5.0700	5.0700	+1.400%	4	394	-95.069%
2026-01-21	5.6200	5.6200	4.5000	5.0000	-12.281%	35	390	-95.000%
2026-01-20	5.8400	5.9000	5.3500	5.7000	-21.379%	380	412	-95.614%
2026-01-15	7.5000	7.5000	7.2500	7.2500	+13.815%	12	124	-96.552%
2026-01-14	6.3700	6.3700	6.3700	6.3700	-1.240%	1	123	-96.075%
2026-01-13	6.4800	6.7500	6.4500	6.4500	+2.381%	5	122	-96.124%
2026-01-12	6.4500	6.4500	6.2000	6.3000	-18.710%	13	119	-96.032%
2026-01-09	7.2000	7.7500	7.2000	7.7500	+4.027%	13	122	-96.774%
2026-01-08	7.3000	7.4500	6.8300	7.4500	-6.289%	5	112	-96.644%
2026-01-07	7.9500	7.9500	7.9500	7.9500	+6.999%	2	114	-96.855%
2026-01-06	7.4300	7.4300	7.4300	7.4300	-9.390%	1	112	-96.635%
2026-01-05	6.7800	8.2000	6.7800	8.2000	+35.762%	32	91	-96.951%
2026-01-02	6.0100	6.0400	6.0100	6.0400	+8.829%	3	91	-95.861%
2025-12-31	5.6300	5.9000	5.5500	5.5500	-3.478%	3	90	-95.495%
2025-12-30	5.8600	5.9000	5.7500	5.7500	+3.232%	3	90	-95.652%
2025-12-29	5.6000	5.6000	5.2300	5.5700	+9.216%	4	89	-95.512%
2025-12-26	5.9900	5.9900	5.1000	5.1000	-31.359%	6	88	-95.098%
2025-12-23	8.3500	8.4400	7.4300	7.4300	-18.441%	6	93	-96.635%
2025-12-22	6.6200	9.1100	6.6200	9.1100	+63.555%	42	92	-97.256%
2025-12-19	5.5700	5.5700	5.5700	5.5700	+6.095%	1	74	-95.512%
2025-12-18	5.2500	5.2500	5.2500	5.2500	+12.903%	1	74	-95.238%
2025-12-17	5.3600	5.3600	4.6500	4.6500	-9.180%	7	74	-94.624%
2025-12-16	5.1000	5.3500	5.0600	5.1200	-13.220%	7	77	-95.117%
2025-12-12	6.7500	6.7500	5.9000	5.9000	-12.333%	5	77	-95.763%
2025-12-11	6.7300	6.7300	6.7300	6.7300	0.000%	1	76	-96.285%
2025-12-09	6.7300	6.7300	6.7300	6.7300	+1.051%	1	76	-96.285%
2025-12-05	6.6600	6.6600	6.6600	6.6600	+53.103%	10	77	-96.246%
2025-12-03	4.3500	4.3500	4.3500	4.3500	-9.751%	1	74	-94.253%
2025-12-02	4.8200	4.8200	4.8200	4.8200	+5.011%	1	75	-94.813%
2025-11-26	4.5900	4.5900	4.5900	4.5900	-1.290%	2	73	-94.553%
2025-11-24	4.6100	4.6500	4.6100	4.6500	+13.971%	11	73	-94.624%
2025-11-21	4.2000	4.2000	3.6500	4.0800	-16.735%	6	65	-93.873%
2025-11-20	4.9000	4.9000	4.9000	4.9000	-5.769%	1	64	-94.898%
2025-11-18	5.5300	5.5300	5.2000	5.2000	-10.499%	10	63	-95.192%
2025-11-17	5.8100	5.8100	5.8100	5.8100	-7.778%	2	68	-95.697%
2025-11-14	5.5300	6.4500	5.5300	6.3000	+7.692%	5	66	-96.032%
2025-11-13	5.9300	5.9300	5.8500	5.8500	-30.108%	2	64	-95.726%
2025-11-11	8.3700	8.3700	8.3700	8.3700	-9.022%	4	67	-97.013%
2025-11-10	9.5000	9.5000	9.2000	9.2000	-4.564%	2	67	-97.283%
2025-11-06	9.6400	9.6400	9.6400	9.6400	-16.537%	1	67	-97.407%
2025-11-05	10.9200	11.5500	10.9200	11.5500	+8.962%	2	66	-97.835%
2025-11-04	11.1000	11.1100	10.4200	10.6000	-18.462%	7	64	-97.642%
2025-11-03	13.7000	13.7000	12.4000	13.0000	-15.584%	14	45	-98.077%
2025-10-31	15.4000	15.4000	15.4000	15.4000	+2.667%	3	45	-98.377%
2025-10-27	12.3500	15.0000	12.3500	15.0000	+14.504%	5	43	-98.333%
2025-10-24	14.4500	14.4500	13.1000	13.1000	+4.800%	3	43	-98.092%
2025-10-23	14.1000	14.1000	12.2500	12.5000	+32.275%	4	43	-98.000%
2025-10-22	10.0000	10.3000	9.4500	9.4500	-17.105%	18	43	-97.354%
2025-10-21	12.5000	12.7500	11.4000	11.4000	-15.556%	11	36	-97.807%
2025-10-20	15.1500	15.1500	13.5000	13.5000	-16.097%	9	37	-98.148%
2025-10-17	16.1300	16.1300	16.0900	16.0900	-10.611%	30	32	-98.446%
2025-10-16	18.4500	18.4500	18.0000	18.0000	-14.286%	9	13	-98.611%
2025-10-15	21.0000	21.0000	21.0000	21.0000	+40.468%	1	8	-98.810%
2025-10-13	14.4000	14.9500	14.4000	14.9500	0.000%	7	7	-98.328%

.dark-mode .H91P4W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H91P4W{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C40QBTS Sep 18 2026 40.00 Call (QBTS260918C00040000)option OPRA

QBTS20260918C40
QBTS Sep 18 2026 40.00 Call (QBTS260918C00040000)
option OPRA