Dark

QBTS20260918C50
QBTS Sep 18 2026 50.00 Call (QBTS260918C00050000)
option OPRA

EOD

Aug 4, 2026

0.1300+44.444%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1300	0.1300	0.1300	0.1300	+44.444%	1	804	0.000%
2026-08-03	0.0500	0.0900	0.0500	0.0900	+80.000%	26	804	+44.444%
2026-07-30	0.1000	0.1000	0.0500	0.0500	+66.667%	3	799	+160.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	-57.143%	2	800	+333.333%
2026-07-28	0.2500	0.2500	0.0200	0.0700	+133.333%	9	800	+85.714%
2026-07-27	0.0400	0.0400	0.0300	0.0300	-62.500%	4	805	+333.333%
2026-07-23	0.0800	0.0800	0.0800	0.0800	+60.000%	1	809	+62.500%
2026-07-22	0.0500	0.0500	0.0500	0.0500	0.000%	20	809	+160.000%
2026-07-20	0.0500	0.0600	0.0300	0.0500	0.000%	38	829	+160.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-37.500%	2	858	+160.000%
2026-07-16	0.1000	0.1000	0.0500	0.0800	-38.462%	40	856	+62.500%
2026-07-15	0.1300	0.1300	0.1300	0.1300	0.000%	20	860	0.000%
2026-07-14	0.1300	0.1300	0.1300	0.1300	+30.000%	20	860	0.000%
2026-07-13	0.1400	0.1400	0.1000	0.1000	-47.368%	13	840	+30.000%
2026-07-10	0.1900	0.1900	0.1900	0.1900	-24.000%	10	837	-31.579%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-7.407%	8	843	-48.000%
2026-07-08	0.2700	0.3700	0.2700	0.2700	-12.903%	39	851	-51.852%
2026-07-07	0.3000	0.3100	0.3000	0.3100	-36.735%	31	863	-58.065%
2026-07-06	0.4500	0.4900	0.4500	0.4900	0.000%	5	863	-73.469%
2026-07-02	0.8200	0.8200	0.4900	0.4900	-16.949%	28	859	-73.469%
2026-07-01	0.5900	0.5900	0.5300	0.5900	-1.667%	59	859	-77.966%
2026-06-29	0.6000	0.6000	0.6000	0.6000	+15.385%	2	851	-78.333%
2026-06-26	0.5200	0.5200	0.5000	0.5200	-5.455%	107	849	-75.000%
2026-06-25	0.5700	0.5700	0.5500	0.5500	-12.698%	8	926	-76.364%
2026-06-24	0.9500	0.9500	0.6300	0.6300	-47.500%	16	930	-79.365%
2026-06-23	1.1000	1.2000	1.1000	1.2000	+33.333%	22	932	-89.167%
2026-06-22	0.8200	0.9000	0.7500	0.9000	-5.263%	12	914	-85.556%
2026-06-18	0.7300	0.9500	0.7300	0.9500	+18.750%	33	919	-86.316%
2026-06-17	0.7500	0.8400	0.7500	0.8000	-13.978%	7	919	-83.750%
2026-06-16	0.9600	0.9600	0.9300	0.9300	-32.117%	2	919	-86.022%
2026-06-15	1.2000	1.3700	1.2000	1.3700	+69.136%	219	756	-90.511%
2026-06-12	0.8100	0.8100	0.8100	0.8100	-27.027%	1	756	-83.951%
2026-06-10	1.1100	1.1100	1.1100	1.1100	0.000%	1	756	-88.288%
2026-06-09	1.4700	1.4700	1.0100	1.1100	-28.846%	18	757	-88.288%
2026-06-08	1.4600	1.5700	1.4600	1.5600	+28.926%	6	762	-91.667%
2026-06-05	1.5500	1.6300	1.0000	1.2100	-45.000%	97	757	-89.256%
2026-06-04	1.8500	2.6500	1.8500	2.2000	-5.579%	33	751	-94.091%
2026-06-03	2.6500	2.6500	2.2800	2.3300	-16.786%	10	755	-94.421%
2026-06-02	3.3300	3.3300	2.7600	2.8000	-15.152%	48	750	-95.357%
2026-06-01	2.7000	3.6000	2.6300	3.3000	+6.796%	147	749	-96.061%
2026-05-29	2.5900	3.0900	2.4500	3.0900	+11.957%	35	772	-95.793%
2026-05-28	2.4000	3.2500	2.2000	2.7600	+28.972%	115	789	-95.290%
2026-05-27	2.1900	2.1900	1.9500	2.1400	-4.889%	12	732	-93.925%
2026-05-26	2.2800	2.4100	2.1000	2.2500	-14.449%	65	720	-94.222%
2026-05-22	2.5100	3.9000	2.2500	2.6300	+54.706%	176	703	-95.057%
2026-05-21	1.5000	1.7000	1.4000	1.7000	+254.167%	106	642	-92.353%
2026-05-19	0.5100	0.5100	0.4000	0.4800	-21.311%	7	642	-72.917%
2026-05-18	0.6100	0.6100	0.6100	0.6100	-12.857%	1	572	-78.689%
2026-05-15	0.7500	0.7500	0.7000	0.7000	-22.222%	4	572	-81.429%
2026-05-14	0.9000	0.9000	0.9000	0.9000	+5.882%	1	573	-85.556%
2026-05-12	1.2700	1.2700	0.8500	0.8500	-39.286%	3	572	-84.706%
2026-05-11	1.4000	1.4500	1.3100	1.4000	+45.833%	35	572	-90.714%
2026-05-08	0.9600	0.9600	0.9600	0.9600	-23.200%	2	553	-86.458%
2026-05-06	0.9500	1.2500	0.9500	1.2500	+42.045%	14	551	-89.600%
2026-05-05	0.8800	0.8800	0.8800	0.8800	+4.762%	2	542	-85.227%
2026-05-04	0.8400	0.8500	0.8400	0.8400	+23.529%	26	540	-84.524%
2026-05-01	0.6700	0.6800	0.6600	0.6800	+41.667%	51	525	-80.882%
2026-04-28	0.4300	0.4800	0.4300	0.4800	-21.311%	3	525	-72.917%
2026-04-27	0.5200	0.6100	0.5200	0.6100	-16.438%	32	528	-78.689%
2026-04-23	0.7300	0.7300	0.7300	0.7300	-15.116%	2	543	-82.192%
2026-04-21	1.0400	1.0500	0.8500	0.8600	-7.527%	17	543	-84.884%
2026-04-20	0.9300	1.0300	0.9300	0.9300	-13.889%	12	544	-86.022%
2026-04-17	1.1000	1.1000	1.0700	1.0800	-6.087%	4	543	-87.963%
2026-04-16	1.0800	1.2000	1.0000	1.1500	+38.554%	41	543	-88.696%
2026-04-15	0.7500	0.9200	0.7500	0.8300	+418.750%	65	543	-84.337%
2026-04-13	0.1600	0.1600	0.1600	0.1600	-42.857%	35	490	-18.750%
2026-04-10	0.2800	0.2800	0.2800	0.2800	+55.556%	1	508	-53.571%
2026-04-02	0.1700	0.1800	0.1700	0.1800	-10.000%	47	549	-27.778%
2026-04-01	0.2700	0.2700	0.2000	0.2000	+11.111%	3	549	-35.000%
2026-03-31	0.1800	0.1800	0.1800	0.1800	-18.182%	2	548	-27.778%
2026-03-30	0.2200	0.2200	0.2200	0.2200	-8.333%	1	548	-40.909%
2026-03-27	0.2400	0.2400	0.2400	0.2400	-38.462%	20	548	-45.833%
2026-03-23	0.3900	0.3900	0.3900	0.3900	-7.143%	255	568	-66.667%
2026-03-19	0.4200	0.4200	0.4200	0.4200	-8.696%	1	608	-69.048%
2026-03-18	0.4700	0.5200	0.4600	0.4600	-17.857%	3	609	-71.739%
2026-03-17	0.5600	0.5600	0.5600	0.5600	-1.754%	20	610	-76.786%
2026-03-16	0.5700	0.5700	0.5700	0.5700	-30.488%	1	590	-77.193%
2026-03-10	0.8200	0.8200	0.8200	0.8200	+5.128%	255	589	-84.146%
2026-03-03	0.7800	0.7800	0.7800	0.7800	-29.091%	1	439	-83.333%
2026-03-02	1.1000	1.1000	1.1000	1.1000	-26.174%	1	439	-88.182%
2026-02-26	1.5200	1.5200	1.4900	1.4900	+11.194%	10	438	-91.275%
2026-02-25	1.2600	1.3400	1.2600	1.3400	+21.818%	17	432	-90.299%
2026-02-23	1.0200	1.1000	1.0200	1.1000	-12.000%	4	432	-88.182%
2026-02-17	1.2500	1.2500	1.2500	1.2500	-34.211%	5	433	-89.600%
2026-02-06	1.4000	1.9000	1.4000	1.9000	+65.217%	5	438	-93.158%
2026-02-05	1.1500	1.1500	1.1500	1.1500	-37.838%	1	434	-88.696%
2026-02-04	1.8500	1.8500	1.8500	1.8500	+6.936%	1	434	-92.973%
2026-02-02	1.0000	1.7300	1.0000	1.7300	-27.615%	9	435	-92.486%
2026-01-29	2.7700	2.7700	2.3500	2.3900	-19.257%	9	426	-94.561%
2026-01-28	3.0000	3.0000	2.9600	2.9600	+7.636%	201	419	-95.608%
2026-01-27	2.7500	2.7500	2.7500	2.7500	-15.385%	15	218	-95.273%
2026-01-26	3.2500	3.2500	3.2500	3.2500	-1.515%	1	218	-96.000%
2026-01-21	3.3000	3.3000	3.3000	3.3000	-24.312%	3	217	-96.061%
2026-01-20	3.9500	4.3600	3.9500	4.3600	-19.259%	26	214	-97.018%
2026-01-15	5.4000	5.4000	5.4000	5.4000	+9.312%	1	191	-97.593%
2026-01-13	4.9000	4.9400	4.9000	4.9400	+5.106%	16	191	-97.368%
2026-01-12	4.6300	5.1400	4.6300	4.7000	-19.658%	30	190	-97.234%
2026-01-05	5.1500	5.8500	5.1500	5.8500	+37.647%	27	216	-97.778%
2026-01-02	4.2500	4.2500	4.2500	4.2500	-3.409%	25	216	-96.941%
2025-12-30	4.4000	4.4000	4.4000	4.4000	+5.769%	1	191	-97.045%
2025-12-29	4.1600	4.1600	4.1600	4.1600	-25.581%	2	192	-96.875%
2025-12-23	6.0000	6.0000	5.5900	5.5900	-2.951%	2	194	-97.674%
2025-12-22	5.7600	5.7600	5.7600	5.7600	+33.953%	1	192	-97.743%
2025-12-19	4.3000	4.3000	4.3000	4.3000	+13.158%	25	192	-96.977%
2025-12-18	4.2200	4.2200	3.8000	3.8000	+0.796%	7	192	-96.579%
2025-12-16	3.7700	3.7700	3.7700	3.7700	-1.823%	4	193	-96.552%
2025-12-15	3.8400	3.8400	3.8400	3.8400	-27.547%	1	189	-96.615%
2025-12-11	5.3000	5.3000	5.3000	5.3000	+9.053%	1	189	-97.547%
2025-12-10	4.9500	4.9500	4.8600	4.8600	-13.059%	109	190	-97.325%
2025-12-08	5.5500	5.5900	5.2300	5.5900	-2.443%	14	134	-97.674%
2025-12-04	6.0000	6.0000	5.7300	5.7300	+81.329%	2	129	-97.731%
2025-12-02	3.5100	3.5100	3.1500	3.1600	-8.671%	16	130	-95.886%
2025-11-28	3.4600	3.4600	3.4600	3.4600	-1.705%	2	127	-96.243%
2025-11-26	3.9600	3.9600	3.5200	3.5200	+5.075%	2	127	-96.307%
2025-11-24	3.3500	3.3500	3.3500	3.3500	-11.842%	1	127	-96.119%
2025-11-20	3.8000	3.8000	3.8000	3.8000	-7.317%	2	126	-96.579%
2025-11-18	4.3000	4.3000	4.1000	4.1000	-17.836%	31	124	-96.829%
2025-11-14	4.9900	4.9900	4.9900	4.9900	+10.889%	1	124	-97.395%
2025-11-13	4.9800	4.9800	4.5000	4.5000	-25.620%	4	124	-97.111%
2025-11-12	7.0000	7.0000	6.0500	6.0500	-13.571%	3	128	-97.851%
2025-11-11	7.3500	7.3500	7.0000	7.0000	-12.500%	2	132	-98.143%
2025-11-10	8.0000	8.0000	7.6500	8.0000	+8.844%	50	132	-98.375%
2025-11-07	7.3500	7.3500	7.3500	7.3500	-2.649%	1	152	-98.231%
2025-11-06	8.0000	8.1000	7.5500	7.5500	-13.218%	6	151	-98.278%
2025-11-05	8.7000	8.7000	8.7000	8.7000	-8.421%	1	150	-98.506%
2025-11-04	9.5000	9.5000	9.5000	9.5000	-10.714%	2	149	-98.632%
2025-11-03	10.6400	10.6400	10.6400	10.6400	-17.519%	5	154	-98.778%
2025-10-31	12.2500	12.9000	12.2500	12.9000	+12.174%	3	154	-98.992%
2025-10-29	11.7500	11.7500	11.5000	11.5000	+2.679%	11	154	-98.870%
2025-10-28	11.2000	11.2000	11.2000	11.2000	-10.757%	1	157	-98.839%
2025-10-27	12.0000	13.8100	11.9600	12.5500	+61.935%	40	119	-98.964%
2025-10-22	9.3000	9.3000	7.7500	7.7500	-26.679%	3	119	-98.323%
2025-10-21	12.0000	12.0000	10.5700	10.5700	-7.118%	8	118	-98.770%
2025-10-20	12.4500	12.4500	11.3800	11.3800	-14.500%	3	113	-98.858%
2025-10-17	14.0000	14.0000	13.1500	13.3100	-13.907%	65	113	-99.023%
2025-10-16	16.7800	16.7800	15.4500	15.4600	-9.059%	3	98	-99.159%
2025-10-15	17.0000	17.0000	17.0000	17.0000	+4.551%	5	97	-99.235%
2025-10-14	13.7400	16.2600	13.6000	16.2600	+12.138%	21	97	-99.200%
2025-10-13	12.2300	15.9000	12.2300	14.5000	0.000%	78	76	-99.103%

.dark-mode .fNHg87{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fNHg87{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918C50QBTS Sep 18 2026 50.00 Call (QBTS260918C00050000)option OPRA

QBTS20260918C50
QBTS Sep 18 2026 50.00 Call (QBTS260918C00050000)
option OPRA