Dark

QBTS20261120C15
QBTS Nov 20 2026 15.00 Call (QBTS261120C00015000)
option OPRA

EOD

Aug 6, 2026

7.00+3.704%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.9000	7.0000	5.9000	7.0000	+3.704%	3	551	0.000%
2026-08-03	6.3500	6.7500	6.3500	6.7500	+20.321%	5	553	+3.704%
2026-07-31	5.6100	5.6100	5.6100	5.6100	+8.932%	1	554	+24.777%
2026-07-30	5.1500	5.1500	5.1500	5.1500	-1.530%	1	555	+35.922%
2026-07-28	4.9500	5.2300	4.9500	5.2300	-16.051%	5	554	+33.843%
2026-07-27	6.2300	6.2300	6.2300	6.2300	+18.216%	1	558	+12.360%
2026-07-21	5.3900	5.3900	5.2700	5.2700	+14.565%	2	558	+32.827%
2026-07-20	4.6000	4.6000	4.6000	4.6000	+6.977%	1	558	+52.174%
2026-07-17	4.3000	4.3000	4.3000	4.3000	-8.511%	1	559	+62.791%
2026-07-16	4.7000	4.7000	4.7000	4.7000	-20.339%	2	558	+48.936%
2026-07-15	5.9000	5.9000	5.9000	5.9000	-9.231%	1	556	+18.644%
2026-07-14	6.5000	6.5000	6.5000	6.5000	+8.333%	3	555	+7.692%
2026-07-13	6.1000	6.1000	6.0000	6.0000	-24.051%	41	552	+16.667%
2026-07-09	7.8700	7.9000	7.8700	7.9000	+1.804%	3	511	-11.392%
2026-07-08	8.0000	8.0000	7.7500	7.7600	-24.660%	35	511	-9.794%
2026-07-06	10.3000	10.3000	10.3000	10.3000	-4.186%	1	506	-32.039%
2026-06-30	10.7500	10.7500	10.7500	10.7500	+4.878%	4	505	-34.884%
2026-06-24	10.2500	10.2500	10.2500	10.2500	-5.530%	1	501	-31.707%
2026-06-18	11.7000	11.7000	10.5200	10.8500	+1.402%	10	501	-35.484%
2026-06-09	10.7000	10.7000	10.7000	10.7000	-1.292%	1	501	-34.579%
2026-06-05	13.0000	13.0000	10.8400	10.8400	-29.058%	11	502	-35.424%
2026-06-04	15.2800	15.2800	15.2800	15.2800	+1.731%	1	492	-54.188%
2026-06-03	15.0000	15.0200	15.0000	15.0200	+2.177%	2	491	-53.395%
2026-05-29	14.7000	14.7000	14.7000	14.7000	-11.446%	8	491	-52.381%
2026-05-28	15.1500	16.6000	15.1500	16.6000	+24.438%	6	483	-57.831%
2026-05-27	13.4800	13.5600	13.3400	13.3400	-6.386%	11	477	-47.526%
2026-05-26	14.1500	14.2500	13.9600	14.2500	-6.312%	49	477	-50.877%
2026-05-22	16.5700	17.0000	15.2100	15.2100	+21.680%	19	436	-53.978%
2026-05-21	11.2800	12.5000	11.2800	12.5000	+94.099%	108	442	-44.000%
2026-05-19	6.4400	6.4400	6.4400	6.4400	-3.881%	1	442	+8.696%
2026-05-18	7.8000	7.8000	6.7000	6.7000	-19.760%	11	445	+4.478%
2026-05-15	8.3500	8.3500	8.3500	8.3500	-25.778%	1	445	-16.168%
2026-05-11	11.2500	11.2500	11.2500	11.2500	+26.404%	1	434	-37.778%
2026-05-05	8.9000	8.9000	8.9000	8.9000	+1.714%	1	435	-21.348%
2026-05-04	8.7500	8.7500	8.7500	8.7500	+6.061%	2	436	-20.000%
2026-05-01	8.2500	8.2500	8.2500	8.2500	+7.143%	2	436	-15.152%
2026-04-30	7.7000	7.7000	7.7000	7.7000	+17.557%	2	436	-9.091%
2026-04-27	6.5500	6.5500	6.5500	6.5500	-1.946%	1	434	+6.870%
2026-04-24	6.8000	6.8000	6.6800	6.6800	-21.412%	22	434	+4.790%
2026-04-23	8.5000	8.5000	8.5000	8.5000	-3.955%	21	430	-17.647%
2026-04-20	8.3500	9.0000	8.3500	8.8500	-6.940%	16	409	-20.904%
2026-04-17	8.7500	9.5100	8.7500	9.5100	-1.143%	3	425	-26.393%
2026-04-16	9.3000	9.6600	9.3000	9.6200	+16.889%	3	427	-27.235%
2026-04-15	6.4000	8.4000	6.2500	8.2300	+69.691%	47	427	-14.945%
2026-04-14	4.6500	4.8500	4.6500	4.8500	+22.785%	4	402	+44.330%
2026-04-13	3.7000	4.1000	3.7000	3.9500	+4.497%	21	399	+77.215%
2026-04-10	3.7800	3.7800	3.7800	3.7800	+2.162%	1	392	+85.185%
2026-04-09	3.6000	3.8000	3.5000	3.7000	-3.896%	17	392	+89.189%
2026-04-08	4.5000	4.5000	3.8500	3.8500	+13.235%	10	380	+81.818%
2026-04-07	3.5000	3.5000	3.3500	3.4000	-7.609%	16	379	+105.882%
2026-04-06	3.7100	3.7100	3.6800	3.6800	-3.158%	6	369	+90.217%
2026-04-02	3.8000	3.8000	3.6500	3.8000	-3.797%	9	364	+84.211%
2026-04-01	3.9500	3.9500	3.9500	3.9500	-1.250%	2	364	+77.215%
2026-03-31	3.3400	4.0000	3.3400	4.0000	+25.000%	15	362	+75.000%
2026-03-30	3.6600	3.6600	3.2000	3.2000	-15.789%	14	348	+118.750%
2026-03-27	3.5500	3.8000	3.5500	3.8000	-20.833%	12	337	+84.211%
2026-03-26	4.8000	4.8000	4.8000	4.8000	-4.000%	5	337	+45.833%
2026-03-24	5.0000	5.0000	5.0000	5.0000	0.000%	1	332	+40.000%
2026-03-23	5.0000	5.0000	5.0000	5.0000	0.000%	40	333	+40.000%
2026-03-20	5.1300	5.1300	5.0000	5.0000	-33.333%	4	313	+40.000%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+1.764%	1	309	-6.667%
2026-03-04	7.5000	7.5000	7.3700	7.3700	-0.674%	2	309	-5.020%
2026-03-02	6.9000	7.4200	6.9000	7.4200	+2.345%	2	311	-5.660%
2026-02-20	7.4000	7.4000	7.2500	7.2500	-11.043%	3	312	-3.448%
2026-02-13	8.1500	8.1500	8.1500	8.1500	-9.243%	2	312	-14.110%
2026-02-06	8.8500	8.9800	8.8500	8.9800	+5.647%	2	312	-22.049%
2026-02-04	8.5000	8.5000	8.5000	8.5000	-5.556%	1	312	-17.647%
2026-02-03	9.0000	9.0000	9.0000	9.0000	-3.330%	1	313	-22.222%
2026-02-02	9.3100	9.3100	9.3100	9.3100	-30.883%	5	313	-24.812%
2026-01-28	13.4700	13.4700	13.4700	13.4700	0.000%	1	309	-48.033%
2026-01-27	13.4700	13.4700	13.4700	13.4700	+9.512%	3	308	-48.033%
2026-01-26	12.3000	12.3000	12.3000	12.3000	-15.638%	1	311	-43.089%
2026-01-23	14.7000	14.7000	14.4300	14.5800	-3.826%	23	311	-51.989%
2026-01-22	16.4000	16.4000	15.1600	15.1600	-0.590%	3	311	-53.826%
2026-01-20	15.9500	15.9500	15.2500	15.2500	-10.294%	16	314	-54.098%
2026-01-14	17.0000	17.0000	17.0000	17.0000	+1.190%	71	314	-58.824%
2026-01-13	16.8000	16.8000	16.8000	16.8000	-2.326%	99	314	-58.333%
2026-01-08	17.1300	17.2000	17.1300	17.2000	-10.417%	2	215	-59.302%
2026-01-06	19.2000	19.2000	19.2000	19.2000	+9.714%	1	215	-63.542%
2026-01-05	17.5000	17.5000	17.5000	17.5000	+9.375%	4	215	-60.000%
2026-01-02	15.4800	16.0000	15.4800	16.0000	+6.667%	2	215	-56.250%
2025-12-31	15.0000	15.0000	15.0000	15.0000	+4.312%	1	214	-53.333%
2025-12-30	15.1000	15.1000	14.3800	14.3800	+1.986%	4	214	-51.321%
2025-12-29	14.3700	14.3700	14.1000	14.1000	+0.786%	3	216	-50.355%
2025-12-26	14.4700	14.4700	13.9900	13.9900	-24.987%	5	217	-49.964%
2025-12-24	18.6500	18.6500	18.6500	18.6500	+6.511%	1	216	-62.466%
2025-12-23	17.6400	17.6400	17.5100	17.5100	-9.039%	2	216	-60.023%
2025-12-22	16.4300	19.2500	16.4300	19.2500	+35.088%	27	216	-63.636%
2025-12-19	14.2500	14.2500	14.2500	14.2500	+8.779%	20	220	-50.877%
2025-12-18	13.1000	13.1000	13.1000	13.1000	-2.891%	1	220	-46.565%
2025-12-16	13.4900	13.4900	13.4900	13.4900	-10.067%	1	221	-48.110%
2025-12-11	15.3500	15.3500	15.0000	15.0000	-8.257%	4	221	-53.333%
2025-12-10	15.9100	16.4700	15.9100	16.3500	-3.880%	40	221	-57.187%
2025-12-09	17.0500	17.0700	17.0100	17.0100	+3.467%	10	231	-58.848%
2025-12-08	16.3500	16.4400	16.0800	16.4400	+1.481%	75	234	-57.421%
2025-12-05	16.9000	16.9000	16.2000	16.2000	+1.250%	2	258	-56.790%
2025-12-04	15.1000	16.0000	15.1000	16.0000	+34.680%	25	258	-56.250%
2025-12-02	11.7300	11.8800	11.7000	11.8800	+6.931%	12	263	-41.077%
2025-12-01	11.1100	11.1100	11.1100	11.1100	-6.245%	1	256	-36.994%
2025-11-28	11.8500	11.8500	11.8500	11.8500	+6.278%	4	255	-40.928%
2025-11-25	11.1500	11.1500	11.1500	11.1500	-8.980%	20	258	-37.220%
2025-11-24	11.6000	12.2500	11.6000	12.2500	+28.272%	9	258	-42.857%
2025-11-21	9.5500	9.5500	9.5500	9.5500	-15.859%	1	257	-26.702%
2025-11-20	11.4000	11.4000	11.3500	11.3500	-7.799%	2	256	-38.326%
2025-11-18	12.3000	12.3100	12.3000	12.3100	-16.259%	2	257	-43.136%
2025-11-14	14.7000	14.7000	14.7000	14.7000	+13.077%	10	256	-52.381%
2025-11-13	13.1900	13.1900	13.0000	13.0000	-26.761%	18	246	-46.154%
2025-11-11	17.7500	17.7500	17.7500	17.7500	-15.717%	10	229	-60.563%
2025-11-04	21.0600	21.0600	21.0600	21.0600	-12.250%	1	229	-66.762%
2025-11-03	24.0000	24.1000	24.0000	24.0000	-3.226%	22	219	-70.833%
2025-10-31	24.1600	24.8500	23.0500	24.8000	+15.081%	8	219	-71.774%
2025-10-29	21.5500	21.5500	21.5500	21.5500	-11.861%	2	220	-67.517%
2025-10-27	24.7500	24.7500	23.6500	24.4500	+11.136%	44	220	-71.370%
2025-10-24	23.6500	23.6500	22.0000	22.0000	+2.804%	103	220	-68.182%
2025-10-23	21.4000	22.1000	21.4000	21.4000	+24.058%	29	119	-67.290%
2025-10-22	19.4700	19.4700	16.1000	17.2500	-19.767%	24	112	-59.420%
2025-10-21	21.2400	21.5000	21.0000	21.5000	-18.095%	4	99	-67.442%
2025-10-17	26.2500	26.2500	26.2500	26.2500	-14.216%	1	97	-73.333%
2025-10-16	29.9500	30.6000	29.8500	30.6000	-7.553%	86	96	-77.124%
2025-10-15	32.2000	33.1000	32.2000	33.1000	+23.048%	3	22	-78.852%
2025-10-14	27.0900	27.0900	26.9000	26.9000	-4.270%	9	19	-73.978%
2025-10-13	23.1000	28.1000	23.1000	28.1000	+22.174%	10	16	-75.089%
2025-10-10	23.0000	23.0000	23.0000	23.0000	-0.087%	8	26	-69.565%
2025-10-09	23.0200	23.0200	23.0200	23.0200	+6.132%	1	18	-69.592%
2025-10-08	24.0000	24.0000	21.6900	21.6900	-5.696%	2	18	-67.727%
2025-10-07	23.8700	23.8700	23.0000	23.0000	-0.862%	3	20	-69.565%
2025-10-06	21.2500	23.2000	21.2500	23.2000	+10.476%	3	18	-69.828%
2025-10-03	21.1800	21.2000	21.0000	21.0000	+26.888%	4	15	-66.667%
2025-10-02	15.6700	16.5500	15.6700	16.5500	+21.423%	7	11	-57.704%
2025-10-01	14.3000	14.3000	13.6300	13.6300	-16.890%	9	11	-48.643%
2025-09-29	15.6500	16.4000	15.6500	16.4000	0.000%	2	2	-57.317%

.dark-mode .tsJszT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tsJszT{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120C15QBTS Nov 20 2026 15.00 Call (QBTS261120C00015000)option OPRA

QBTS20261120C15
QBTS Nov 20 2026 15.00 Call (QBTS261120C00015000)
option OPRA