Dark

QBTS20261120C18
QBTS Nov 20 2026 18.00 Call (QBTS261120C00018000)
option OPRA

EOD

Oct 1, 2026

1.26-11.268%(-0.16)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4000	1.4800	1.2600	1.2600	-11.268%	164	2,760	0.000%
2026-09-30	1.5500	1.6600	1.4000	1.4200	+2.899%	120	2,741	-11.268%
2026-09-29	1.5100	1.5500	1.3300	1.3800	-13.750%	628	2,722	-8.696%
2026-09-28	1.6800	1.8200	1.6000	1.6000	-16.230%	61	2,521	-21.250%
2026-09-25	1.9500	2.2000	1.8800	1.9100	-4.975%	152	2,490	-34.031%
2026-09-24	1.6100	2.0200	1.5000	2.0100	+19.643%	260	2,478	-37.313%
2026-09-23	2.7800	2.7800	1.6600	1.6800	-16.000%	381	2,353	-25.000%
2026-09-22	2.2000	2.2000	1.8500	2.0000	-8.257%	97	2,153	-37.000%
2026-09-21	2.0700	2.3200	2.0200	2.1800	+21.111%	315	2,068	-42.202%
2026-09-18	2.3700	2.3700	1.5900	1.8000	-18.552%	201	1,828	-30.000%
2026-09-17	2.1100	2.3600	1.8800	2.2100	+47.333%	90	1,726	-42.986%
2026-09-16	1.5900	1.5900	1.3300	1.5000	-7.407%	17	1,676	-16.000%
2026-09-15	1.7800	1.7800	1.5500	1.6200	-13.369%	29	1,666	-22.222%
2026-09-14	1.6000	2.0800	1.5000	1.8700	+2.186%	118	1,652	-32.620%
2026-09-11	1.8900	2.0200	1.7800	1.8300	0.000%	79	1,574	-31.148%
2026-09-10	1.9400	2.0000	1.8300	1.8300	-14.884%	107	1,526	-31.148%
2026-09-09	2.4600	2.6800	2.0500	2.1500	-13.655%	540	1,481	-41.395%
2026-09-08	2.8100	2.9100	2.4500	2.4900	+27.692%	1,023	1,072	-49.398%
2026-09-04	1.9000	1.9500	1.8000	1.9500	0.000%	31	715	-35.385%
2026-09-03	1.9600	2.0300	1.9500	1.9500	-1.015%	12	715	-35.385%
2026-09-02	1.8400	1.9700	1.8400	1.9700	+2.073%	16	710	-36.041%
2026-09-01	2.0500	2.2500	1.8400	1.9300	-12.273%	49	695	-34.715%
2026-08-31	2.1300	2.3600	2.1300	2.2000	+2.326%	32	684	-42.727%
2026-08-28	2.6500	2.6500	2.1000	2.1500	-24.028%	20	665	-41.395%
2026-08-27	2.8200	2.8300	2.8200	2.8300	+6.792%	2	658	-55.477%
2026-08-26	2.9000	3.0000	2.6500	2.6500	-22.059%	169	659	-52.453%
2026-08-25	3.4000	3.4000	3.4000	3.4000	-3.683%	1	499	-62.941%
2026-08-24	3.7500	3.7500	3.5300	3.5300	-24.086%	10	499	-64.306%
2026-08-21	4.6500	4.6500	4.6500	4.6500	+35.174%	1	499	-72.903%
2026-08-20	3.9000	3.9500	3.4400	3.4400	-32.549%	24	498	-63.372%
2026-08-17	5.2200	5.2200	5.1000	5.1000	-4.673%	2	499	-75.294%
2026-08-13	5.3500	5.3500	5.3500	5.3500	+10.309%	20	499	-76.449%
2026-08-10	4.8500	4.8500	4.8500	4.8500	-18.487%	1	519	-74.021%
2026-08-04	5.9000	6.0000	5.8400	5.9500	+14.423%	5	519	-78.824%
2026-08-03	4.7700	5.2500	4.6000	5.2000	+30.326%	11	519	-75.769%
2026-07-31	4.2000	4.2000	3.9900	3.9900	+33.893%	2	521	-68.421%
2026-07-29	3.5700	3.5700	2.9800	2.9800	-22.193%	107	521	-57.718%
2026-07-28	3.7600	3.8500	3.7600	3.8300	-20.208%	28	586	-67.102%
2026-07-27	4.8100	4.8100	4.5200	4.8000	+52.381%	45	558	-73.750%
2026-07-24	3.4000	3.4000	3.0700	3.1500	-13.699%	20	537	-60.000%
2026-07-23	3.8200	3.8200	3.6500	3.6500	-8.750%	25	539	-65.479%
2026-07-22	3.8700	4.0000	3.8500	4.0000	0.000%	51	540	-68.500%
2026-07-21	3.6500	4.1000	3.6500	4.0000	+18.694%	17	494	-68.500%
2026-07-20	3.6000	3.6000	3.3700	3.3700	-0.882%	58	486	-62.611%
2026-07-17	3.4000	3.6500	3.2700	3.4000	-1.449%	38	472	-62.941%
2026-07-16	3.9500	3.9500	3.4500	3.4500	-16.867%	33	497	-63.478%
2026-07-15	4.6500	4.6500	4.1500	4.1500	-11.514%	14	493	-69.639%
2026-07-13	5.0000	5.0000	4.6900	4.6900	-30.519%	13	493	-73.134%
2026-07-09	6.7500	6.7500	6.7500	6.7500	+12.500%	1	490	-81.333%
2026-07-08	6.0000	6.0000	6.0000	6.0000	-21.569%	32	489	-79.000%
2026-06-25	8.3900	8.3900	7.6500	7.6500	-8.929%	6	496	-83.529%
2026-06-24	8.3400	8.4000	8.3400	8.4000	-5.618%	2	494	-85.000%
2026-06-12	8.9000	8.9000	8.9000	8.9000	-1.111%	1	495	-85.843%
2026-06-10	9.0000	9.0000	9.0000	9.0000	-0.442%	3	495	-86.000%
2026-06-09	9.3700	9.3700	9.0400	9.0400	-3.316%	2	494	-86.062%
2026-06-05	9.4000	9.4000	9.3500	9.3500	-26.378%	2	494	-86.524%
2026-06-04	12.7000	12.7000	12.7000	12.7000	-6.891%	1	494	-90.079%
2026-06-03	13.6400	13.6400	13.6400	13.6400	+26.296%	1	493	-90.762%
2026-05-27	10.8000	10.8000	10.8000	10.8000	-12.903%	1	494	-88.333%
2026-05-26	12.7800	12.7800	12.4000	12.4000	-14.483%	10	495	-89.839%
2026-05-22	13.1000	14.6300	13.1000	14.5000	+46.465%	93	486	-91.310%
2026-05-21	8.9000	10.0800	8.9000	9.9000	+88.571%	97	577	-87.273%
2026-05-19	5.4500	5.4500	4.9600	5.2500	-4.545%	111	577	-76.000%
2026-05-18	5.5000	5.5000	5.5000	5.5000	-21.429%	5	459	-77.091%
2026-05-15	7.1000	7.1000	7.0000	7.0000	-5.020%	4	459	-82.000%
2026-05-13	7.3700	7.3700	7.3700	7.3700	-8.561%	1	450	-82.904%
2026-05-12	8.8200	8.8200	7.6600	8.0600	-14.979%	7	449	-84.367%
2026-05-11	7.6000	9.4800	7.6000	9.4800	+19.245%	3	449	-86.709%
2026-05-08	8.1100	8.1100	7.9500	7.9500	-12.733%	9	446	-84.151%
2026-05-07	9.1100	9.1100	9.1100	9.1100	+2.938%	10	454	-86.169%
2026-05-06	8.8500	8.8500	8.8500	8.8500	+16.142%	1	444	-85.763%
2026-05-05	6.8400	7.6200	6.8400	7.6200	+4.959%	77	444	-83.465%
2026-05-04	7.2600	7.2600	7.2600	7.2600	+7.556%	10	394	-82.645%
2026-05-01	6.5500	6.7500	6.5500	6.7500	+0.746%	2	395	-81.333%
2026-04-30	5.9500	6.7000	5.9500	6.7000	+35.354%	12	395	-81.194%
2026-04-29	5.1500	5.1500	4.9300	4.9500	-5.894%	4	397	-74.545%
2026-04-28	5.3500	5.3500	5.2600	5.2600	-7.231%	6	396	-76.046%
2026-04-24	6.5000	6.5000	5.5200	5.6700	-25.198%	13	393	-77.778%
2026-04-22	7.5800	7.5800	7.5800	7.5800	+13.985%	1	381	-83.377%
2026-04-21	7.0900	7.5500	6.6500	6.6500	-20.550%	3	381	-81.053%
2026-04-17	7.8300	8.3700	7.8300	8.3700	+1.455%	12	384	-84.946%
2026-04-16	8.1500	8.2500	8.1500	8.2500	+15.708%	2	384	-84.727%
2026-04-15	6.1000	7.1500	6.1000	7.1300	+57.743%	12	383	-82.328%
2026-04-14	3.3300	4.6000	3.3300	4.5200	+64.964%	11	386	-72.124%
2026-04-13	2.7400	2.7400	2.7400	2.7400	-5.517%	1	384	-54.015%
2026-04-10	2.9000	2.9000	2.9000	2.9000	+7.407%	5	383	-56.552%
2026-04-09	2.8600	2.9100	2.7000	2.7000	-8.475%	16	378	-53.333%
2026-04-08	2.9600	2.9800	2.8900	2.9500	-1.338%	68	363	-57.288%
2026-04-06	2.9200	2.9900	2.8000	2.9900	+5.654%	16	303	-57.860%
2026-04-02	2.9200	2.9200	2.8300	2.8300	-3.082%	7	295	-55.477%
2026-04-01	3.1500	3.1500	2.9200	2.9200	+11.027%	28	295	-56.849%
2026-03-31	2.6300	2.6300	2.6300	2.6300	+4.365%	10	276	-52.091%
2026-03-30	2.8700	2.8700	2.5200	2.5200	-18.447%	23	266	-50.000%
2026-03-27	3.0900	3.0900	3.0900	3.0900	-25.542%	2	285	-59.223%
2026-03-25	4.3100	4.3100	4.1500	4.1500	+4.534%	7	285	-69.639%
2026-03-23	3.9700	3.9700	3.9700	3.9700	-3.171%	1	281	-68.262%
2026-03-19	3.8700	4.1000	3.8700	4.1000	-12.206%	2	280	-69.268%
2026-03-18	4.6700	4.6700	4.6700	4.6700	-13.519%	1	280	-73.019%
2026-03-16	5.5700	5.5700	5.4000	5.4000	-4.425%	21	279	-76.667%
2026-03-12	5.6500	5.6500	5.6500	5.6500	-9.164%	1	279	-77.699%
2026-03-11	6.2200	6.2200	6.2200	6.2200	-3.115%	1	279	-79.743%
2026-03-10	5.7000	6.4200	5.7000	6.4200	+0.312%	4	280	-80.374%
2026-03-06	6.4000	6.4000	6.4000	6.4000	+11.304%	15	280	-80.313%
2026-03-03	5.7500	5.7500	5.7500	5.7500	-11.538%	25	280	-78.087%
2026-03-02	6.4500	6.5000	6.4500	6.5000	+5.691%	3	280	-80.615%
2026-02-27	6.1500	6.1500	6.1500	6.1500	-21.656%	1	280	-79.512%
2026-02-26	7.8500	7.8500	7.8500	7.8500	+6.081%	1	280	-83.949%
2026-02-25	7.4000	7.4000	7.4000	7.4000	+17.460%	2	277	-82.973%
2026-02-24	6.3000	6.3000	6.3000	6.3000	+1.613%	1	277	-80.000%
2026-02-20	6.2000	6.2000	6.2000	6.2000	-10.405%	1	278	-79.677%
2026-02-12	6.9200	6.9200	6.9200	6.9200	-1.143%	15	277	-81.792%
2026-02-11	7.0000	7.0000	7.0000	7.0000	-17.062%	1	262	-82.000%
2026-02-09	8.4400	8.4400	8.4400	8.4400	+3.558%	1	261	-85.071%
2026-02-06	7.8000	8.1500	7.8000	8.1500	+29.365%	5	262	-84.540%
2026-02-05	6.3000	6.3000	6.3000	6.3000	-26.999%	1	258	-80.000%
2026-01-30	8.6300	8.6300	8.6300	8.6300	-20.753%	5	257	-85.400%
2026-01-27	11.1000	11.1000	10.8900	10.8900	-1.000%	6	257	-88.430%
2026-01-26	11.0000	11.0000	11.0000	11.0000	-14.795%	1	260	-88.545%
2026-01-23	13.1500	13.1500	12.9100	12.9100	+5.216%	37	260	-90.240%
2026-01-21	13.8700	13.8700	12.2500	12.2700	-16.131%	7	241	-89.731%
2026-01-12	14.6300	14.6300	14.6300	14.6300	-4.753%	20	238	-91.388%
2026-01-09	15.6000	17.0100	15.3600	15.3600	-0.839%	119	238	-91.797%
2026-01-08	15.6500	16.2600	15.2200	15.4900	-6.687%	55	205	-91.866%
2026-01-07	17.4500	17.8000	16.3500	16.6000	-3.094%	98	169	-92.410%
2026-01-06	15.9900	17.1700	15.7300	17.1300	+25.587%	31	129	-92.644%
2025-12-31	13.6400	13.6400	13.6400	13.6400	+2.019%	1	103	-90.762%
2025-12-30	13.3700	13.3700	13.3700	13.3700	+9.590%	20	103	-90.576%
2025-12-29	12.2000	12.2000	12.2000	12.2000	-23.798%	5	83	-89.672%
2025-12-23	16.0000	16.0100	16.0000	16.0100	-11.056%	10	88	-92.130%
2025-12-22	18.0000	18.0000	18.0000	18.0000	+20.887%	6	83	-93.000%
2025-12-10	14.7200	14.8900	14.7200	14.8900	-1.325%	2	89	-91.538%
2025-12-09	14.4000	15.0900	14.4000	15.0900	+2.653%	62	88	-91.650%
2025-12-08	14.9300	14.9300	14.6600	14.7000	+37.640%	10	95	-91.429%
2025-12-03	10.6800	10.6800	10.6800	10.6800	+12.421%	2	93	-88.202%
2025-11-21	9.5000	9.5000	9.5000	9.5000	-22.131%	1	95	-86.737%
2025-11-14	12.2000	12.2000	12.2000	12.2000	+3.390%	10	95	-89.672%
2025-11-13	12.5000	12.5000	11.8000	11.8000	-21.595%	3	85	-89.322%
2025-11-12	15.0500	15.0500	15.0500	15.0500	-8.788%	1	84	-91.628%
2025-11-11	16.5000	16.5000	16.5000	16.5000	-3.565%	2	83	-92.364%
2025-11-10	18.2500	18.2500	17.0000	17.1100	+1.664%	17	81	-92.636%
2025-11-06	17.1500	17.1500	16.8300	16.8300	-9.027%	2	71	-92.513%
2025-11-05	19.7500	19.7500	18.5000	18.5000	-6.566%	23	71	-93.189%
2025-11-04	18.7800	19.8800	18.7800	19.8000	-5.849%	6	49	-93.636%
2025-11-03	22.5500	22.5500	20.7000	21.0300	-3.753%	10	42	-94.009%
2025-10-30	21.7500	21.8900	21.7500	21.8500	-3.190%	4	42	-94.233%
2025-10-28	22.5700	22.5700	22.5700	22.5700	+0.759%	1	44	-94.417%
2025-10-27	22.9500	22.9500	22.4000	22.4000	+7.796%	3	45	-94.375%
2025-10-24	20.6500	20.7800	20.6500	20.7800	+9.368%	4	45	-93.936%
2025-10-23	21.9500	21.9500	19.0000	19.0000	-10.504%	2	46	-93.368%
2025-10-20	21.5000	21.5000	21.2300	21.2300	-12.454%	2	44	-94.065%
2025-10-14	24.2500	24.2500	24.2500	24.2500	+2.148%	2	42	-94.804%
2025-10-13	21.0400	23.7400	21.0400	23.7400	+11.194%	10	44	-94.693%
2025-10-10	20.9100	21.6000	20.9100	21.3500	-4.045%	13	34	-94.098%
2025-10-06	19.4100	22.2500	19.2000	22.2500	+39.498%	26	22	-94.337%
2025-10-02	15.9500	15.9500	15.9500	15.9500	+15.580%	3	8	-92.100%
2025-10-01	13.8000	13.8000	13.8000	13.8000	-1.849%	3	8	-90.870%
2025-09-26	14.0600	14.0600	14.0600	14.0600	0.000%	6	6	-91.038%

.dark-mode .TCc59b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TCc59b{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120C18QBTS Nov 20 2026 18.00 Call (QBTS261120C00018000)option OPRA

QBTS20261120C18
QBTS Nov 20 2026 18.00 Call (QBTS261120C00018000)
option OPRA