Dark

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

EOD

Oct 1, 2026

2.90-9.657%(-0.31)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.9000	2.9000	2.9000	2.9000	-9.657%	4	539	0.000%
2026-09-30	3.2000	3.2100	2.7500	3.2100	+18.889%	8	539	-9.657%
2026-09-29	2.8100	2.8700	2.7000	2.7000	-28.000%	13	547	+7.407%
2026-09-25	3.4900	3.8500	3.4700	3.7500	+26.689%	6	541	-22.667%
2026-09-24	2.8100	3.0500	2.8100	2.9600	-6.918%	11	539	-2.027%
2026-09-23	4.6000	4.6000	3.1800	3.1800	-14.745%	13	540	-8.805%
2026-09-21	3.7000	3.7300	3.7000	3.7300	+26.441%	4	532	-22.252%
2026-09-18	3.0000	3.0000	2.9500	2.9500	-20.054%	7	528	-1.695%
2026-09-17	3.4000	3.7000	3.4000	3.6900	+39.245%	6	522	-21.409%
2026-09-16	2.9000	2.9000	2.5000	2.6500	-10.169%	4	525	+9.434%
2026-09-15	2.9500	2.9500	2.9500	2.9500	-13.235%	6	523	-1.695%
2026-09-14	3.4000	3.4000	3.4000	3.4000	+0.890%	21	517	-14.706%
2026-09-11	3.3000	3.3700	3.3000	3.3700	+5.313%	4	537	-13.947%
2026-09-10	3.2500	3.3500	3.2000	3.2000	-28.889%	59	535	-9.375%
2026-09-08	3.9000	4.5000	3.9000	4.5000	+45.161%	4	477	-35.556%
2026-09-04	3.2800	3.2800	3.1000	3.1000	-6.061%	2	478	-6.452%
2026-09-03	3.3000	3.3000	3.3000	3.3000	+3.125%	50	478	-12.121%
2026-09-02	3.1700	3.2200	3.1700	3.2000	+1.587%	20	528	-9.375%
2026-09-01	3.3000	3.3000	3.1500	3.1500	-8.696%	355	532	-7.937%
2026-08-28	3.5000	3.6000	3.4300	3.4500	-22.472%	23	327	-15.942%
2026-08-27	4.4500	4.4500	4.4500	4.4500	+4.953%	1	308	-34.831%
2026-08-26	4.2400	4.2400	4.2400	4.2400	-16.699%	1	307	-31.604%
2026-08-25	5.0800	5.0900	5.0800	5.0900	-7.455%	21	306	-43.026%
2026-08-24	5.5000	5.5000	5.5000	5.5000	-13.386%	5	306	-47.273%
2026-08-21	6.2000	6.3500	6.2000	6.3500	+24.510%	103	305	-54.331%
2026-08-20	4.9000	5.1000	4.9000	5.1000	-7.273%	11	408	-43.137%
2026-08-19	5.5100	5.6200	5.5000	5.5000	-8.486%	23	408	-47.273%
2026-08-18	6.4200	6.4200	5.9500	6.0100	-16.759%	34	414	-51.747%
2026-08-17	6.8600	7.2800	6.8600	7.2200	-2.695%	204	412	-59.834%
2026-08-14	7.1400	7.4700	7.0900	7.4200	+19.677%	76	475	-60.916%
2026-08-11	6.2000	6.2000	6.2000	6.2000	-6.061%	50	520	-53.226%
2026-08-10	6.6000	6.6000	6.6000	6.6000	-9.091%	1	559	-56.061%
2026-08-07	6.7500	7.2600	6.7500	7.2600	+3.714%	9	558	-60.055%
2026-08-06	5.9000	7.0000	5.9000	7.0000	+3.704%	3	551	-58.571%
2026-08-03	6.3500	6.7500	6.3500	6.7500	+20.321%	5	553	-57.037%
2026-07-31	5.6100	5.6100	5.6100	5.6100	+8.932%	1	554	-48.307%
2026-07-30	5.1500	5.1500	5.1500	5.1500	-1.530%	1	555	-43.689%
2026-07-28	4.9500	5.2300	4.9500	5.2300	-16.051%	5	554	-44.551%
2026-07-27	6.2300	6.2300	6.2300	6.2300	+18.216%	1	558	-53.451%
2026-07-21	5.3900	5.3900	5.2700	5.2700	+14.565%	2	558	-44.972%
2026-07-20	4.6000	4.6000	4.6000	4.6000	+6.977%	1	558	-36.957%
2026-07-17	4.3000	4.3000	4.3000	4.3000	-8.511%	1	559	-32.558%
2026-07-16	4.7000	4.7000	4.7000	4.7000	-20.339%	2	558	-38.298%
2026-07-15	5.9000	5.9000	5.9000	5.9000	-9.231%	1	556	-50.847%
2026-07-14	6.5000	6.5000	6.5000	6.5000	+8.333%	3	555	-55.385%
2026-07-13	6.1000	6.1000	6.0000	6.0000	-24.051%	41	552	-51.667%
2026-07-09	7.8700	7.9000	7.8700	7.9000	+1.804%	3	511	-63.291%
2026-07-08	8.0000	8.0000	7.7500	7.7600	-24.660%	35	511	-62.629%
2026-07-06	10.3000	10.3000	10.3000	10.3000	-4.186%	1	506	-71.845%
2026-06-30	10.7500	10.7500	10.7500	10.7500	+4.878%	4	505	-73.023%
2026-06-24	10.2500	10.2500	10.2500	10.2500	-5.530%	1	501	-71.707%
2026-06-18	11.7000	11.7000	10.5200	10.8500	+1.402%	10	501	-73.272%
2026-06-09	10.7000	10.7000	10.7000	10.7000	-1.292%	1	501	-72.897%
2026-06-05	13.0000	13.0000	10.8400	10.8400	-29.058%	11	502	-73.247%
2026-06-04	15.2800	15.2800	15.2800	15.2800	+1.731%	1	492	-81.021%
2026-06-03	15.0000	15.0200	15.0000	15.0200	+2.177%	2	491	-80.692%
2026-05-29	14.7000	14.7000	14.7000	14.7000	-11.446%	8	491	-80.272%
2026-05-28	15.1500	16.6000	15.1500	16.6000	+24.438%	6	483	-82.530%
2026-05-27	13.4800	13.5600	13.3400	13.3400	-6.386%	11	477	-78.261%
2026-05-26	14.1500	14.2500	13.9600	14.2500	-6.312%	49	477	-79.649%
2026-05-22	16.5700	17.0000	15.2100	15.2100	+21.680%	19	436	-80.934%
2026-05-21	11.2800	12.5000	11.2800	12.5000	+94.099%	108	442	-76.800%
2026-05-19	6.4400	6.4400	6.4400	6.4400	-3.881%	1	442	-54.969%
2026-05-18	7.8000	7.8000	6.7000	6.7000	-19.760%	11	445	-56.716%
2026-05-15	8.3500	8.3500	8.3500	8.3500	-25.778%	1	445	-65.269%
2026-05-11	11.2500	11.2500	11.2500	11.2500	+26.404%	1	434	-74.222%
2026-05-05	8.9000	8.9000	8.9000	8.9000	+1.714%	1	435	-67.416%
2026-05-04	8.7500	8.7500	8.7500	8.7500	+6.061%	2	436	-66.857%
2026-05-01	8.2500	8.2500	8.2500	8.2500	+7.143%	2	436	-64.848%
2026-04-30	7.7000	7.7000	7.7000	7.7000	+17.557%	2	436	-62.338%
2026-04-27	6.5500	6.5500	6.5500	6.5500	-1.946%	1	434	-55.725%
2026-04-24	6.8000	6.8000	6.6800	6.6800	-21.412%	22	434	-56.587%
2026-04-23	8.5000	8.5000	8.5000	8.5000	-3.955%	21	430	-65.882%
2026-04-20	8.3500	9.0000	8.3500	8.8500	-6.940%	16	409	-67.232%
2026-04-17	8.7500	9.5100	8.7500	9.5100	-1.143%	3	425	-69.506%
2026-04-16	9.3000	9.6600	9.3000	9.6200	+16.889%	3	427	-69.854%
2026-04-15	6.4000	8.4000	6.2500	8.2300	+69.691%	47	427	-64.763%
2026-04-14	4.6500	4.8500	4.6500	4.8500	+22.785%	4	402	-40.206%
2026-04-13	3.7000	4.1000	3.7000	3.9500	+4.497%	21	399	-26.582%
2026-04-10	3.7800	3.7800	3.7800	3.7800	+2.162%	1	392	-23.280%
2026-04-09	3.6000	3.8000	3.5000	3.7000	-3.896%	17	392	-21.622%
2026-04-08	4.5000	4.5000	3.8500	3.8500	+13.235%	10	380	-24.675%
2026-04-07	3.5000	3.5000	3.3500	3.4000	-7.609%	16	379	-14.706%
2026-04-06	3.7100	3.7100	3.6800	3.6800	-3.158%	6	369	-21.196%
2026-04-02	3.8000	3.8000	3.6500	3.8000	-3.797%	9	364	-23.684%
2026-04-01	3.9500	3.9500	3.9500	3.9500	-1.250%	2	364	-26.582%
2026-03-31	3.3400	4.0000	3.3400	4.0000	+25.000%	15	362	-27.500%
2026-03-30	3.6600	3.6600	3.2000	3.2000	-15.789%	14	348	-9.375%
2026-03-27	3.5500	3.8000	3.5500	3.8000	-20.833%	12	337	-23.684%
2026-03-26	4.8000	4.8000	4.8000	4.8000	-4.000%	5	337	-39.583%
2026-03-24	5.0000	5.0000	5.0000	5.0000	0.000%	1	332	-42.000%
2026-03-23	5.0000	5.0000	5.0000	5.0000	0.000%	40	333	-42.000%
2026-03-20	5.1300	5.1300	5.0000	5.0000	-33.333%	4	313	-42.000%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+1.764%	1	309	-61.333%
2026-03-04	7.5000	7.5000	7.3700	7.3700	-0.674%	2	309	-60.651%
2026-03-02	6.9000	7.4200	6.9000	7.4200	+2.345%	2	311	-60.916%
2026-02-20	7.4000	7.4000	7.2500	7.2500	-11.043%	3	312	-60.000%
2026-02-13	8.1500	8.1500	8.1500	8.1500	-9.243%	2	312	-64.417%
2026-02-06	8.8500	8.9800	8.8500	8.9800	+5.647%	2	312	-67.706%
2026-02-04	8.5000	8.5000	8.5000	8.5000	-5.556%	1	312	-65.882%
2026-02-03	9.0000	9.0000	9.0000	9.0000	-3.330%	1	313	-67.778%
2026-02-02	9.3100	9.3100	9.3100	9.3100	-30.883%	5	313	-68.851%
2026-01-28	13.4700	13.4700	13.4700	13.4700	0.000%	1	309	-78.471%
2026-01-27	13.4700	13.4700	13.4700	13.4700	+9.512%	3	308	-78.471%
2026-01-26	12.3000	12.3000	12.3000	12.3000	-15.638%	1	311	-76.423%
2026-01-23	14.7000	14.7000	14.4300	14.5800	-3.826%	23	311	-80.110%
2026-01-22	16.4000	16.4000	15.1600	15.1600	-0.590%	3	311	-80.871%
2026-01-20	15.9500	15.9500	15.2500	15.2500	-10.294%	16	314	-80.984%
2026-01-14	17.0000	17.0000	17.0000	17.0000	+1.190%	71	314	-82.941%
2026-01-13	16.8000	16.8000	16.8000	16.8000	-2.326%	99	314	-82.738%
2026-01-08	17.1300	17.2000	17.1300	17.2000	-10.417%	2	215	-83.140%
2026-01-06	19.2000	19.2000	19.2000	19.2000	+9.714%	1	215	-84.896%
2026-01-05	17.5000	17.5000	17.5000	17.5000	+9.375%	4	215	-83.429%
2026-01-02	15.4800	16.0000	15.4800	16.0000	+6.667%	2	215	-81.875%
2025-12-31	15.0000	15.0000	15.0000	15.0000	+4.312%	1	214	-80.667%
2025-12-30	15.1000	15.1000	14.3800	14.3800	+1.986%	4	214	-79.833%
2025-12-29	14.3700	14.3700	14.1000	14.1000	+0.786%	3	216	-79.433%
2025-12-26	14.4700	14.4700	13.9900	13.9900	-24.987%	5	217	-79.271%
2025-12-24	18.6500	18.6500	18.6500	18.6500	+6.511%	1	216	-84.450%
2025-12-23	17.6400	17.6400	17.5100	17.5100	-9.039%	2	216	-83.438%
2025-12-22	16.4300	19.2500	16.4300	19.2500	+35.088%	27	216	-84.935%
2025-12-19	14.2500	14.2500	14.2500	14.2500	+8.779%	20	220	-79.649%
2025-12-18	13.1000	13.1000	13.1000	13.1000	-2.891%	1	220	-77.863%
2025-12-16	13.4900	13.4900	13.4900	13.4900	-10.067%	1	221	-78.503%
2025-12-11	15.3500	15.3500	15.0000	15.0000	-8.257%	4	221	-80.667%
2025-12-10	15.9100	16.4700	15.9100	16.3500	-3.880%	40	221	-82.263%
2025-12-09	17.0500	17.0700	17.0100	17.0100	+3.467%	10	231	-82.951%
2025-12-08	16.3500	16.4400	16.0800	16.4400	+1.481%	75	234	-82.360%
2025-12-05	16.9000	16.9000	16.2000	16.2000	+1.250%	2	258	-82.099%
2025-12-04	15.1000	16.0000	15.1000	16.0000	+34.680%	25	258	-81.875%
2025-12-02	11.7300	11.8800	11.7000	11.8800	+6.931%	12	263	-75.589%
2025-12-01	11.1100	11.1100	11.1100	11.1100	-6.245%	1	256	-73.897%
2025-11-28	11.8500	11.8500	11.8500	11.8500	+6.278%	4	255	-75.527%
2025-11-25	11.1500	11.1500	11.1500	11.1500	-8.980%	20	258	-73.991%
2025-11-24	11.6000	12.2500	11.6000	12.2500	+28.272%	9	258	-76.327%
2025-11-21	9.5500	9.5500	9.5500	9.5500	-15.859%	1	257	-69.634%
2025-11-20	11.4000	11.4000	11.3500	11.3500	-7.799%	2	256	-74.449%
2025-11-18	12.3000	12.3100	12.3000	12.3100	-16.259%	2	257	-76.442%
2025-11-14	14.7000	14.7000	14.7000	14.7000	+13.077%	10	256	-80.272%
2025-11-13	13.1900	13.1900	13.0000	13.0000	-26.761%	18	246	-77.692%
2025-11-11	17.7500	17.7500	17.7500	17.7500	-15.717%	10	229	-83.662%
2025-11-04	21.0600	21.0600	21.0600	21.0600	-12.250%	1	229	-86.230%
2025-11-03	24.0000	24.1000	24.0000	24.0000	-3.226%	22	219	-87.917%
2025-10-31	24.1600	24.8500	23.0500	24.8000	+15.081%	8	219	-88.306%
2025-10-29	21.5500	21.5500	21.5500	21.5500	-11.861%	2	220	-86.543%
2025-10-27	24.7500	24.7500	23.6500	24.4500	+11.136%	44	220	-88.139%
2025-10-24	23.6500	23.6500	22.0000	22.0000	+2.804%	103	220	-86.818%
2025-10-23	21.4000	22.1000	21.4000	21.4000	+24.058%	29	119	-86.449%
2025-10-22	19.4700	19.4700	16.1000	17.2500	-19.767%	24	112	-83.188%
2025-10-21	21.2400	21.5000	21.0000	21.5000	-18.095%	4	99	-86.512%
2025-10-17	26.2500	26.2500	26.2500	26.2500	-14.216%	1	97	-88.952%
2025-10-16	29.9500	30.6000	29.8500	30.6000	-7.553%	86	96	-90.523%
2025-10-15	32.2000	33.1000	32.2000	33.1000	+23.048%	3	22	-91.239%
2025-10-14	27.0900	27.0900	26.9000	26.9000	-4.270%	9	19	-89.219%
2025-10-13	23.1000	28.1000	23.1000	28.1000	+22.174%	10	16	-89.680%
2025-10-10	23.0000	23.0000	23.0000	23.0000	-0.087%	8	26	-87.391%
2025-10-09	23.0200	23.0200	23.0200	23.0200	+6.132%	1	18	-87.402%
2025-10-08	24.0000	24.0000	21.6900	21.6900	-5.696%	2	18	-86.630%
2025-10-07	23.8700	23.8700	23.0000	23.0000	-0.862%	3	20	-87.391%
2025-10-06	21.2500	23.2000	21.2500	23.2000	+10.476%	3	18	-87.500%
2025-10-03	21.1800	21.2000	21.0000	21.0000	+26.888%	4	15	-86.190%
2025-10-02	15.6700	16.5500	15.6700	16.5500	+21.423%	7	11	-82.477%
2025-10-01	14.3000	14.3000	13.6300	13.6300	-16.890%	9	11	-78.723%
2025-09-29	15.6500	16.4000	15.6500	16.4000	0.000%	2	2	-82.317%

.dark-mode .hj4B5h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hj4B5h{ 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