Dark

QBTS20260918C45
QBTS Sep 18 2026 45.00 Call (QBTS260918C00045000)
option OPRA

EOD

Aug 5, 2026

0.1400-12.500%(-0.0200)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1400	0.1400	0.1400	0.1400	-12.500%	25	923	0.000%
2026-08-04	0.1600	0.1600	0.1600	0.1600	+23.077%	1	913	-12.500%
2026-07-27	0.0700	0.1300	0.0700	0.1300	+116.667%	29	913	+7.692%
2026-07-24	0.0600	0.0600	0.0600	0.0600	-25.000%	6	901	+133.333%
2026-07-22	0.0800	0.0800	0.0800	0.0800	+14.286%	16	901	+75.000%
2026-07-21	0.0700	0.0700	0.0700	0.0700	-12.500%	1	901	+100.000%
2026-07-17	0.0800	0.0800	0.0800	0.0800	-42.857%	110	901	+75.000%
2026-07-15	0.1500	0.1700	0.1400	0.1400	-17.647%	14	967	0.000%
2026-07-14	0.1700	0.1700	0.1700	0.1700	-5.556%	1	960	-17.647%
2026-07-13	0.2300	0.2300	0.1800	0.1800	-28.000%	11	961	-22.222%
2026-07-10	0.2600	0.2600	0.2500	0.2500	-34.211%	5	964	-44.000%
2026-07-09	0.3600	0.3900	0.3500	0.3800	+8.571%	14	969	-63.158%
2026-07-08	0.3900	0.3900	0.3500	0.3500	-23.913%	7	967	-60.000%
2026-07-07	0.5300	0.5300	0.4000	0.4600	-36.111%	14	970	-69.565%
2026-07-06	0.7200	0.7200	0.7200	0.7200	+12.500%	2	973	-80.556%
2026-07-02	0.6400	0.6400	0.6100	0.6400	-11.111%	10	975	-78.125%
2026-07-01	0.7200	0.7200	0.7200	0.7200	-18.182%	1	975	-80.556%
2026-06-30	0.8500	0.8800	0.8500	0.8800	+29.412%	62	976	-84.091%
2026-06-29	0.6800	0.6800	0.6800	0.6800	+1.493%	1	916	-79.412%
2026-06-26	0.6700	0.6700	0.6700	0.6700	-16.250%	1	916	-79.104%
2026-06-25	0.8400	0.8400	0.8000	0.8000	+14.286%	2	916	-82.500%
2026-06-24	0.8500	0.8500	0.7000	0.7000	-42.149%	10	917	-80.000%
2026-06-23	1.5000	1.5500	1.2100	1.2100	+1.681%	21	919	-88.430%
2026-06-22	1.1600	1.1900	1.0600	1.1900	+5.310%	131	928	-88.235%
2026-06-18	0.9400	1.1500	0.9400	1.1300	+24.176%	24	829	-87.611%
2026-06-17	1.0000	1.0000	0.9100	0.9100	-19.469%	3	829	-84.615%
2026-06-16	1.5100	1.5100	1.1300	1.1300	-37.222%	7	829	-87.611%
2026-06-15	1.4500	1.8000	1.4500	1.8000	+71.429%	16	818	-92.222%
2026-06-12	1.0600	1.0600	1.0500	1.0500	-30.000%	2	818	-86.667%
2026-06-10	1.3000	1.5200	1.3000	1.5000	+17.188%	7	818	-90.667%
2026-06-09	2.0600	2.0600	1.2000	1.2800	-31.915%	18	813	-89.063%
2026-06-08	1.6500	1.9600	1.6500	1.8800	+17.500%	6	814	-92.553%
2026-06-05	1.9000	2.1500	1.4500	1.6000	-42.029%	70	813	-91.250%
2026-06-04	2.5100	2.8000	2.4700	2.7600	+0.364%	14	851	-94.928%
2026-06-03	3.8600	3.8600	2.7500	2.7500	-20.290%	145	849	-94.909%
2026-06-02	3.9500	4.2000	3.4500	3.4500	-11.538%	28	931	-95.942%
2026-06-01	3.0200	4.0800	3.0200	3.9000	+20.000%	44	913	-96.410%
2026-05-29	3.2000	3.2500	3.0000	3.2500	+1.562%	30	879	-95.692%
2026-05-28	2.8000	3.8300	2.8000	3.2000	+29.032%	50	877	-95.625%
2026-05-27	2.3000	2.5800	2.2800	2.4800	-11.429%	109	860	-94.355%
2026-05-26	3.3000	3.3000	2.5700	2.8000	-16.667%	26	764	-95.000%
2026-05-22	3.5500	4.4000	3.1000	3.3600	+64.706%	266	777	-95.833%
2026-05-21	1.4500	2.0400	1.4500	2.0400	+213.846%	143	589	-93.137%
2026-05-18	0.6500	0.7000	0.6200	0.6500	-27.778%	7	589	-78.462%
2026-05-15	0.9000	0.9000	0.9000	0.9000	-24.370%	1	468	-84.444%
2026-05-14	1.1400	1.1900	1.1400	1.1900	+19.000%	2	465	-88.235%
2026-05-13	1.0000	1.0000	1.0000	1.0000	-13.043%	81	458	-86.000%
2026-05-12	1.3500	1.3500	1.0600	1.1500	-33.526%	203	458	-87.826%
2026-05-11	1.3400	1.7300	1.3400	1.7300	+40.650%	3	458	-91.908%
2026-05-08	1.2700	1.2700	1.2300	1.2300	-17.450%	10	382	-88.618%
2026-05-07	1.4300	1.4900	1.4300	1.4900	-6.875%	169	380	-90.604%
2026-05-06	1.4000	1.6000	1.4000	1.6000	+52.381%	33	265	-91.250%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-2.778%	1	235	-86.667%
2026-05-04	1.0800	1.0800	0.9800	1.0800	+24.138%	28	234	-87.037%
2026-05-01	0.8600	0.8900	0.8600	0.8700	-2.247%	7	258	-83.908%
2026-04-30	0.8900	0.8900	0.8900	0.8900	+23.611%	1	258	-84.270%
2026-04-27	0.6500	0.7200	0.6500	0.7200	-4.000%	70	257	-80.556%
2026-04-24	0.8700	0.8700	0.7500	0.7500	-15.730%	3	242	-81.333%
2026-04-23	0.9500	0.9500	0.8900	0.8900	-34.074%	2	245	-84.270%
2026-04-22	1.3500	1.3500	1.3500	1.3500	+20.536%	1	246	-89.630%
2026-04-21	1.2400	1.2400	1.1200	1.1200	-8.943%	3	243	-87.500%
2026-04-20	1.0500	1.3100	1.0500	1.2300	-5.385%	22	243	-88.618%
2026-04-17	1.1600	1.3000	1.1600	1.3000	-9.722%	2	230	-89.231%
2026-04-16	1.4400	1.4400	1.4400	1.4400	+17.073%	1	229	-90.278%
2026-04-15	0.8500	1.2500	0.8500	1.2300	+156.250%	16	229	-88.618%
2026-04-14	0.4000	0.4800	0.4000	0.4800	+41.176%	3	220	-70.833%
2026-04-10	0.3400	0.3400	0.3400	0.3400	+9.677%	1	217	-58.824%
2026-04-07	0.3100	0.3100	0.3100	0.3100	+40.909%	2	217	-54.839%
2026-04-06	0.2800	0.2800	0.2200	0.2200	-31.250%	11	217	-36.364%
2026-04-01	0.3200	0.3200	0.3200	0.3200	+45.455%	1	217	-56.250%
2026-03-30	0.2200	0.2200	0.2200	0.2200	-54.167%	2	217	-36.364%
2026-03-23	0.4800	0.4800	0.4800	0.4800	-12.727%	1	217	-70.833%
2026-03-18	0.5500	0.5500	0.5500	0.5500	-28.571%	1	217	-74.545%
2026-03-16	0.7700	0.7700	0.7700	0.7700	-52.174%	1	217	-81.818%
2026-03-12	1.6100	1.6100	1.6100	1.6100	+7.333%	1	217	-91.304%
2026-03-04	1.5000	1.5000	1.5000	1.5000	+15.385%	20	217	-90.667%
2026-03-03	1.0500	1.3000	1.0500	1.3000	0.000%	50	209	-89.231%
2026-02-27	1.3000	1.3000	1.3000	1.3000	-29.730%	2	209	-89.231%
2026-02-26	1.8500	1.8500	1.8500	1.8500	+37.037%	6	209	-92.432%
2026-02-24	1.3600	1.3600	1.3500	1.3500	+1.504%	3	215	-89.630%
2026-02-23	1.3300	1.3300	1.3300	1.3300	-22.222%	1	212	-89.474%
2026-02-18	1.7100	1.7100	1.7100	1.7100	+4.268%	2	212	-91.813%
2026-02-17	1.6200	1.6400	1.6200	1.6400	-23.721%	43	212	-91.463%
2026-02-06	2.1500	2.1500	2.1500	2.1500	-0.922%	7	222	-93.488%
2026-02-03	2.3100	2.3100	2.1700	2.1700	-8.051%	4	215	-93.548%
2026-01-30	2.6400	2.6400	2.3600	2.3600	-30.588%	2	217	-94.068%
2026-01-27	3.5000	3.5000	3.4000	3.4000	+20.996%	25	217	-95.882%
2026-01-26	3.9200	3.9200	2.8100	2.8100	-39.829%	8	202	-95.018%
2026-01-23	4.6700	4.6700	4.6700	4.6700	+4.944%	1	200	-97.002%
2026-01-21	4.6000	4.6000	3.7500	4.4500	-11.000%	93	199	-96.854%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-16.944%	1	268	-97.200%
2026-01-16	6.0200	6.0200	6.0200	6.0200	-0.496%	3	265	-97.674%
2026-01-15	6.0500	6.0500	6.0500	6.0500	+9.403%	2	265	-97.686%
2026-01-14	5.5300	5.5300	5.5300	5.5300	-3.993%	1	265	-97.468%
2026-01-13	5.7600	5.7600	5.7600	5.7600	-24.211%	1	265	-97.569%
2026-01-07	7.3100	7.6000	7.3100	7.6000	+13.602%	5	264	-98.158%
2026-01-06	6.8000	6.8000	6.6900	6.6900	+39.666%	7	264	-97.907%
2025-12-29	4.7900	4.7900	4.7900	4.7900	+16.829%	2	259	-97.077%
2025-12-26	4.9600	4.9600	4.1000	4.1000	-23.792%	8	257	-96.585%
2025-12-24	5.9000	5.9000	5.3800	5.3800	-16.330%	4	254	-97.398%
2025-12-23	6.4600	6.4600	6.4000	6.4300	-6.946%	21	254	-97.823%
2025-12-22	7.0000	7.0000	6.9100	6.9100	+31.619%	2	271	-97.974%
2025-12-19	5.3000	5.3000	5.2500	5.2500	-3.137%	70	271	-97.333%
2025-12-11	5.4200	5.4200	5.4200	5.4200	-4.577%	1	201	-97.417%
2025-12-10	6.0300	6.0500	5.6800	5.6800	-11.526%	3	201	-97.535%
2025-12-09	5.8200	6.5100	5.8200	6.4200	-4.606%	40	200	-97.819%
2025-12-08	6.7300	6.7300	6.7300	6.7300	+13.875%	1	199	-97.920%
2025-12-05	6.1200	6.1200	5.7300	5.9100	+66.479%	3	199	-97.631%
2025-12-02	3.5500	3.5500	3.5500	3.5500	0.000%	10	197	-96.056%
2025-12-01	3.5600	3.5600	3.5500	3.5500	-14.458%	2	187	-96.056%
2025-11-28	4.1500	4.1500	4.1500	4.1500	-2.810%	1	188	-96.627%
2025-11-26	4.2700	4.2700	4.2700	4.2700	+1.667%	1	186	-96.721%
2025-11-25	4.2000	4.2000	4.2000	4.2000	+2.439%	90	186	-96.667%
2025-11-24	4.1900	4.1900	4.1000	4.1000	+23.867%	22	97	-96.585%
2025-11-21	3.3100	3.3100	3.3100	3.3100	-22.118%	1	75	-95.770%
2025-11-20	5.3500	5.3500	4.2500	4.2500	-14.659%	2	76	-96.706%
2025-11-19	5.3100	5.3100	4.9800	4.9800	+0.606%	2	77	-97.189%
2025-11-17	4.8700	4.9500	4.8700	4.9500	-7.477%	2	76	-97.172%
2025-11-14	5.2900	5.8200	5.2900	5.3500	+7.000%	13	78	-97.383%
2025-11-13	4.7000	5.0000	4.7000	5.0000	-21.011%	4	78	-97.200%
2025-11-12	6.3300	6.3300	6.3300	6.3300	-22.044%	10	78	-97.788%
2025-11-11	8.1200	8.1200	8.1200	8.1200	+9.730%	1	77	-98.276%
2025-11-07	7.6000	7.6000	7.4000	7.4000	-12.941%	6	77	-98.108%
2025-11-06	8.9000	8.9000	8.5000	8.5000	-30.156%	21	72	-98.353%
2025-11-03	12.1700	12.1700	12.1700	12.1700	-12.947%	6	58	-98.850%
2025-10-31	13.8500	13.9800	13.8500	13.9800	+14.309%	3	58	-98.999%
2025-10-29	12.2200	12.2300	12.2200	12.2300	-0.569%	2	57	-98.855%
2025-10-28	12.4500	12.4500	12.3000	12.3000	-10.415%	2	56	-98.862%
2025-10-27	13.7300	13.7300	13.7300	13.7300	+13.097%	1	55	-98.980%
2025-10-24	13.0000	13.2800	12.1400	12.1400	+5.565%	5	55	-98.847%
2025-10-23	11.5000	11.5000	11.5000	11.5000	+30.682%	4	57	-98.783%
2025-10-22	9.0000	9.0000	8.8000	8.8000	-26.050%	2	53	-98.409%
2025-10-20	13.6500	13.7000	11.9000	11.9000	-23.127%	5	51	-98.824%
2025-10-17	15.4500	15.4800	15.4500	15.4800	-14.000%	2	48	-99.096%
2025-10-16	18.0000	18.0000	18.0000	18.0000	+0.390%	1	46	-99.222%
2025-10-15	19.3500	19.3500	17.5000	17.9300	-1.103%	16	45	-99.219%
2025-10-14	18.3500	18.9000	17.6300	18.1300	+14.169%	13	44	-99.228%
2025-10-13	16.2000	16.2000	15.8800	15.8800	0.000%	33	32	-99.118%

.dark-mode .cxqmR2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cxqmR2{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C45QBTS Sep 18 2026 45.00 Call (QBTS260918C00045000)option OPRA

QBTS20260918C45
QBTS Sep 18 2026 45.00 Call (QBTS260918C00045000)
option OPRA