Dark

QBTS20261120C20
QBTS Nov 20 2026 20.00 Call (QBTS261120C00020000)
option OPRA

EOD

Oct 1, 2026

0.8400-9.677%(-0.0900)328

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9200	0.9300	0.8400	0.8400	-9.677%	328	3,085	0.000%
2026-09-30	1.0000	1.2000	0.9000	0.9300	+6.897%	76	2,848	-9.677%
2026-09-29	1.1300	1.1300	0.8400	0.8700	-20.909%	80	2,805	-3.448%
2026-09-28	1.1800	1.2400	1.0600	1.1000	-18.519%	142	2,781	-23.636%
2026-09-25	1.3100	1.5100	1.2800	1.3500	+3.846%	67	2,717	-37.778%
2026-09-24	0.8800	1.4000	0.8800	1.3000	+19.266%	161	2,698	-35.385%
2026-09-23	1.7400	1.8100	1.0900	1.0900	-25.850%	173	2,661	-22.936%
2026-09-22	1.5200	1.5200	1.2600	1.4700	-2.000%	264	2,660	-42.857%
2026-09-21	1.5600	1.5600	1.3800	1.5000	+18.110%	167	2,569	-44.000%
2026-09-18	1.4500	1.4500	1.0400	1.2700	-20.625%	107	2,507	-33.858%
2026-09-17	1.2000	1.6000	1.1300	1.6000	+63.265%	687	2,481	-47.500%
2026-09-16	1.0500	1.1100	0.9100	0.9800	-7.547%	221	2,015	-14.286%
2026-09-15	1.1600	1.1700	1.0600	1.0600	-18.462%	776	2,006	-20.755%
2026-09-14	0.9600	1.4600	0.9600	1.3000	+4.839%	118	2,068	-35.385%
2026-09-11	1.3300	1.4100	1.2400	1.2400	-4.615%	888	2,008	-32.258%
2026-09-10	1.4000	1.4500	1.2600	1.3000	-14.474%	259	1,399	-35.385%
2026-09-09	1.8100	1.8100	1.4500	1.5200	-16.484%	127	1,310	-44.737%
2026-09-08	1.5700	2.1500	1.5700	1.8200	+43.307%	162	1,290	-53.846%
2026-09-04	1.3100	1.3400	1.2500	1.2700	-7.299%	61	1,268	-33.858%
2026-09-03	1.3400	1.4500	1.3400	1.3700	+1.481%	72	1,268	-38.686%
2026-09-02	1.3700	1.3700	1.2200	1.3500	+2.273%	42	1,251	-37.778%
2026-09-01	1.4200	1.4200	1.3200	1.3200	-18.012%	109	1,245	-36.364%
2026-08-31	1.6200	1.7300	1.5100	1.6100	-3.593%	34	1,240	-47.826%
2026-08-28	1.9700	1.9700	1.5400	1.6700	-21.226%	59	1,226	-49.701%
2026-08-27	2.1300	2.3000	2.1200	2.1200	+7.071%	12	1,201	-60.377%
2026-08-26	2.4400	2.4400	1.9800	1.9800	-32.881%	14	1,197	-57.576%
2026-08-25	2.7000	2.9500	2.7000	2.9500	+7.273%	20	1,195	-71.525%
2026-08-24	3.3500	3.3500	2.7500	2.7500	-26.471%	95	1,190	-69.455%
2026-08-21	3.2000	3.7400	3.2000	3.7400	+33.571%	76	1,138	-77.540%
2026-08-20	3.1000	3.1500	2.6000	2.8000	-5.085%	79	1,070	-70.000%
2026-08-19	3.0000	3.1700	2.9000	2.9500	-16.193%	86	1,070	-71.525%
2026-08-18	3.4000	3.5200	3.4000	3.5200	-13.086%	35	1,008	-76.136%
2026-08-17	4.2300	4.3500	4.0500	4.0500	-6.250%	179	1,004	-79.259%
2026-08-14	4.2500	4.4000	4.2000	4.3200	+0.465%	7	852	-80.556%
2026-08-13	4.2600	4.6000	4.2600	4.3000	+5.911%	12	850	-80.465%
2026-08-12	4.0500	4.0600	3.9600	4.0600	+6.842%	5	848	-79.310%
2026-08-11	3.9300	4.1500	3.7500	3.8000	-15.179%	39	846	-77.895%
2026-08-10	4.3000	4.4800	4.3000	4.4800	+0.674%	12	834	-81.250%
2026-08-07	4.0000	4.4500	4.0000	4.4500	+19.303%	40	824	-81.124%
2026-08-06	4.0300	4.4000	3.7300	3.7300	-28.131%	18	826	-77.480%
2026-08-05	5.2600	5.2600	5.1900	5.1900	-2.991%	11	822	-83.815%
2026-08-04	5.0000	5.3500	4.8900	5.3500	+25.882%	35	822	-84.299%
2026-08-03	3.9800	4.4400	3.9500	4.2500	+28.399%	182	812	-80.235%
2026-07-31	3.4400	3.4400	3.3000	3.3100	+2.795%	7	673	-74.622%
2026-07-30	3.0900	3.2200	2.9500	3.2200	+14.184%	34	674	-73.913%
2026-07-29	2.7300	3.0000	2.5600	2.8200	-10.476%	50	681	-70.213%
2026-07-28	3.0000	3.3700	3.0000	3.1500	-25.000%	115	660	-73.333%
2026-07-27	4.0600	4.2000	3.8000	4.2000	+46.341%	82	682	-80.000%
2026-07-24	2.5800	2.8700	2.5700	2.8700	-7.419%	11	620	-70.732%
2026-07-23	3.1000	3.1000	3.1000	3.1000	+1.974%	11	609	-72.903%
2026-07-22	3.2000	3.4000	3.0400	3.0400	-7.317%	7	598	-72.368%
2026-07-21	2.9000	3.4000	2.9000	3.2800	+12.715%	31	593	-74.390%
2026-07-20	3.6000	3.6000	2.8600	2.9100	-3.000%	12	573	-71.134%
2026-07-17	2.4000	3.0000	2.4000	3.0000	0.000%	8	570	-72.000%
2026-07-16	3.2500	3.2500	2.8900	3.0000	-17.808%	10	567	-72.000%
2026-07-15	3.7100	3.7100	3.6500	3.6500	-12.048%	2	571	-76.986%
2026-07-14	4.1500	4.1500	4.0000	4.1500	+5.063%	8	570	-79.759%
2026-07-13	4.2900	4.2900	3.9500	3.9500	-16.842%	6	568	-78.734%
2026-07-10	4.9800	4.9800	4.7500	4.7500	-14.260%	6	567	-82.316%
2026-07-09	5.6200	5.6600	5.5400	5.5400	+6.334%	7	565	-84.838%
2026-07-08	5.7000	5.7000	5.2100	5.2100	-9.391%	19	563	-83.877%
2026-07-07	6.5000	6.5000	5.7500	5.7500	-16.667%	15	557	-85.391%
2026-07-06	6.9000	6.9000	6.9000	6.9000	-13.750%	8	546	-87.826%
2026-06-30	7.7200	8.0000	7.7200	8.0000	+7.239%	4	543	-89.500%
2026-06-29	7.4600	7.4600	7.4600	7.4600	+12.519%	1	543	-88.740%
2026-06-25	7.1100	7.1100	6.6300	6.6300	-26.251%	8	542	-87.330%
2026-06-23	9.5500	9.5500	8.9000	8.9900	+6.517%	4	545	-90.656%
2026-06-22	9.0100	9.2500	8.2000	8.4400	+2.927%	31	547	-90.047%
2026-06-16	9.4000	9.4000	8.2000	8.2000	-20.773%	62	545	-89.756%
2026-06-15	10.0400	10.3500	10.0100	10.3500	+30.682%	4	519	-91.884%
2026-06-12	7.9200	7.9200	7.9200	7.9200	+0.253%	10	519	-89.394%
2026-06-09	7.0500	8.0000	7.0500	7.9000	-22.014%	92	519	-89.367%
2026-06-08	9.7500	10.1300	9.5600	10.1300	+20.452%	14	608	-91.708%
2026-06-05	9.0000	9.0000	8.2600	8.4100	-25.575%	33	595	-90.012%
2026-06-04	10.9400	11.6500	10.9400	11.3000	-4.318%	5	604	-92.566%
2026-06-03	11.8700	12.1400	11.6000	11.8100	-12.324%	5	601	-92.887%
2026-06-02	13.5500	13.5500	13.4700	13.4700	-3.786%	2	602	-93.764%
2026-06-01	10.7500	14.3000	10.7500	14.0000	+5.581%	13	601	-94.000%
2026-05-29	13.2600	13.2600	13.2600	13.2600	+2.000%	1	593	-93.665%
2026-05-28	12.0000	13.5000	12.0000	13.0000	+30.000%	79	593	-93.538%
2026-05-27	10.0000	10.0000	10.0000	10.0000	-13.719%	1	597	-91.600%
2026-05-26	12.5000	12.5000	10.9700	11.5900	-8.812%	4	598	-92.752%
2026-05-22	11.7200	14.8000	11.7200	12.7100	+33.508%	76	598	-93.391%
2026-05-21	8.2500	9.9000	8.2500	9.5200	+92.323%	154	589	-91.176%
2026-05-20	4.9500	4.9500	4.9500	4.9500	+2.062%	39	589	-83.030%
2026-05-19	4.8500	4.8500	4.8500	4.8500	+2.537%	1	539	-82.680%
2026-05-18	4.8000	4.8000	4.7300	4.7300	-19.831%	8	539	-82.241%
2026-05-15	6.1200	6.1200	5.9000	5.9000	-15.954%	6	539	-85.763%
2026-05-14	6.2000	7.0200	6.1800	7.0200	+7.504%	4	539	-88.034%
2026-05-13	6.2700	6.6400	5.9200	6.5300	-4.392%	5	542	-87.136%
2026-05-12	8.0000	8.0500	6.6300	6.8300	-19.647%	7	542	-87.701%
2026-05-11	8.6000	8.9100	8.5000	8.5000	+20.739%	15	542	-90.118%
2026-05-08	6.7300	7.0400	6.7300	7.0400	-12.000%	9	549	-88.068%
2026-05-07	8.0000	8.0000	8.0000	8.0000	-3.846%	1	549	-89.500%
2026-05-06	7.3500	8.3200	7.3500	8.3200	+30.408%	18	549	-89.904%
2026-05-05	6.0000	6.3800	6.0000	6.3800	+0.157%	81	556	-86.834%
2026-05-04	6.2000	6.3700	6.0600	6.3700	+6.344%	5	560	-86.813%
2026-05-01	5.9900	5.9900	5.9900	5.9900	-1.803%	2	560	-85.977%
2026-04-30	5.1700	6.1000	5.1700	6.1000	+49.144%	11	560	-86.230%
2026-04-29	4.5000	4.5000	4.0900	4.0900	-10.307%	4	557	-79.462%
2026-04-28	4.6000	4.6000	4.5600	4.5600	-1.935%	3	558	-81.579%
2026-04-27	4.8000	4.8400	4.6500	4.6500	-5.680%	55	557	-81.935%
2026-04-24	4.9500	4.9500	4.5000	4.9300	-8.534%	89	506	-82.961%
2026-04-23	5.3900	5.4000	5.3900	5.3900	-18.457%	3	505	-84.416%
2026-04-22	6.8100	6.8900	6.4200	6.6100	+4.921%	16	505	-87.292%
2026-04-21	6.9400	6.9400	6.2000	6.3000	-9.091%	7	504	-86.667%
2026-04-20	6.3000	6.9500	6.3000	6.9300	+1.020%	20	504	-87.879%
2026-04-17	7.1500	7.4000	6.8600	6.8600	-3.652%	66	501	-87.755%
2026-04-16	6.7800	7.3300	6.1500	7.1200	+14.286%	90	498	-88.202%
2026-04-15	4.7000	6.5900	4.7000	6.2300	+59.744%	109	512	-86.517%
2026-04-14	3.0500	3.9800	3.0500	3.9000	+56.000%	202	489	-78.462%
2026-04-13	2.5000	2.5000	2.5000	2.5000	+4.603%	1	390	-66.400%
2026-04-10	2.5000	2.5000	2.3900	2.3900	+8.145%	4	389	-64.854%
2026-04-09	2.2100	2.2100	2.2100	2.2100	-14.341%	1	387	-61.991%
2026-04-08	2.5800	2.5800	2.5800	2.5800	+13.158%	1	388	-67.442%
2026-04-07	2.1500	2.2800	2.1500	2.2800	-3.797%	22	387	-63.158%
2026-04-06	2.4800	2.4800	2.3700	2.3700	-4.435%	7	385	-64.557%
2026-04-02	2.1500	2.4800	2.0800	2.4800	-3.502%	27	355	-66.129%
2026-04-01	2.5700	2.5700	2.5700	2.5700	+3.629%	2	355	-67.315%
2026-03-31	2.3000	2.4800	2.1300	2.4800	+5.085%	20	357	-66.129%
2026-03-30	2.4600	2.4600	2.2800	2.3600	-3.673%	7	350	-64.407%
2026-03-27	2.9300	2.9300	2.3800	2.4500	-10.256%	16	350	-65.714%
2026-03-26	3.1500	3.1500	2.7300	2.7300	-23.099%	5	342	-69.231%
2026-03-25	3.7600	3.9500	3.5500	3.5500	-5.333%	6	337	-76.338%
2026-03-24	3.3200	3.7500	3.1000	3.7500	+2.740%	4	340	-77.600%
2026-03-23	3.4600	3.6500	3.4200	3.6500	+13.354%	109	341	-76.986%
2026-03-20	3.4000	3.4000	3.2200	3.2200	-12.973%	3	339	-73.913%
2026-03-19	3.4500	3.7000	3.4500	3.7000	-8.642%	3	338	-77.297%
2026-03-18	4.3000	4.3000	4.0500	4.0500	-8.989%	3	336	-79.259%
2026-03-17	4.5500	4.5500	4.4500	4.4500	-3.680%	14	336	-81.124%
2026-03-16	5.0000	5.0000	4.4500	4.6200	-4.742%	69	337	-81.818%
2026-03-12	5.2000	5.2000	4.8000	4.8500	-10.846%	65	340	-82.680%
2026-03-11	5.3000	5.4400	5.2700	5.4400	+9.457%	5	291	-84.559%
2026-03-09	4.9700	4.9700	4.9700	4.9700	-17.715%	1	293	-83.099%
2026-03-06	6.0400	6.0400	6.0400	6.0400	+25.833%	1	294	-86.093%
2026-03-05	4.8000	4.8000	4.8000	4.8000	-10.280%	1	294	-82.500%
2026-03-03	5.3100	5.3500	5.3100	5.3500	-1.835%	2	293	-84.299%
2026-03-02	5.4500	5.4500	5.4500	5.4500	+10.101%	1	291	-84.587%
2026-02-27	5.8500	5.8500	4.9500	4.9500	-25.339%	114	292	-83.030%
2026-02-26	7.0000	7.0000	6.5000	6.6300	+5.238%	7	207	-87.330%
2026-02-25	6.4000	6.4000	6.3000	6.3000	+12.500%	5	204	-86.667%
2026-02-24	5.6500	5.6500	5.6000	5.6000	+2.941%	11	204	-85.000%
2026-02-23	5.5900	5.5900	5.4400	5.4400	-2.857%	2	193	-84.559%
2026-02-17	5.2500	5.6000	5.2500	5.6000	-12.363%	70	193	-85.000%
2026-02-12	5.7900	6.3900	5.7900	6.3900	+0.948%	28	123	-86.854%
2026-02-11	6.3300	6.3300	6.3300	6.3300	-20.974%	1	114	-86.730%
2026-02-10	8.0100	8.0100	8.0100	8.0100	+41.021%	3	113	-89.513%
2026-02-05	5.8100	5.8100	5.6800	5.6800	-14.070%	8	110	-85.211%
2026-02-04	6.3300	6.6100	6.3300	6.6100	-15.689%	2	114	-87.292%
2026-02-03	7.8400	7.8400	7.8400	7.8400	+1.818%	1	113	-89.286%
2026-01-30	8.0000	8.0000	7.7000	7.7000	-18.947%	11	112	-89.091%
2026-01-29	9.5000	9.5000	9.5000	9.5000	-21.488%	1	112	-91.158%
2026-01-23	12.1700	12.2000	11.8300	12.1000	+11.830%	6	112	-93.058%
2026-01-21	10.8200	10.8200	10.8200	10.8200	-26.395%	2	109	-92.237%
2026-01-16	14.2500	14.7000	14.2400	14.7000	-6.010%	8	112	-94.286%
2026-01-15	15.6400	15.6400	15.6400	15.6400	+7.565%	1	112	-94.629%
2026-01-13	14.5400	14.5400	14.5400	14.5400	+6.287%	20	113	-94.223%
2026-01-12	13.6200	13.6800	13.6200	13.6800	-8.556%	4	114	-93.860%
2026-01-09	15.1700	15.1700	14.8700	14.9600	-5.376%	13	114	-94.385%
2026-01-07	17.1300	17.1300	15.8100	15.8100	+18.872%	14	109	-94.687%
2026-01-02	13.0000	13.3000	13.0000	13.3000	+8.571%	2	104	-93.684%
2025-12-31	12.6000	12.6100	12.2500	12.2500	0.000%	32	88	-93.143%
2025-12-26	12.2500	12.2500	12.2500	12.2500	-15.342%	1	88	-93.143%
2025-12-23	16.0000	16.0000	14.4700	14.4700	-16.407%	6	88	-94.195%
2025-12-22	13.1500	17.3100	13.1500	17.3100	+45.096%	15	86	-95.147%
2025-12-19	11.9100	11.9300	11.9100	11.9300	+8.455%	2	86	-92.959%
2025-12-17	11.0000	11.0000	11.0000	11.0000	-2.222%	2	85	-92.364%
2025-12-16	11.2500	11.2500	11.2500	11.2500	-8.907%	1	85	-92.533%
2025-12-12	12.9500	12.9500	12.3500	12.3500	+2.917%	2	85	-93.198%
2025-12-11	12.0000	12.0000	12.0000	12.0000	-13.420%	1	84	-93.000%
2025-12-10	13.7400	13.8600	13.7400	13.8600	-2.669%	2	84	-93.939%
2025-12-09	13.5900	14.2900	13.4900	14.2400	+2.079%	13	84	-94.101%
2025-12-08	13.9500	13.9500	13.9500	13.9500	+2.048%	1	76	-93.978%
2025-12-05	13.6700	13.6700	13.6700	13.6700	-5.789%	2	75	-93.855%
2025-12-04	12.7800	14.5100	12.7200	14.5100	+42.534%	38	77	-94.211%
2025-12-03	10.1800	10.1800	10.1800	10.1800	+11.135%	1	75	-91.749%
2025-12-02	9.5000	9.5000	9.1600	9.1600	-7.475%	3	75	-90.830%
2025-11-25	9.9000	9.9000	9.9000	9.9000	-8.587%	1	72	-91.515%
2025-11-24	9.5500	10.8300	9.5500	10.8300	+34.035%	7	71	-92.244%
2025-11-21	8.0800	8.0800	8.0800	8.0800	-11.694%	2	65	-89.604%
2025-11-20	11.5000	12.1000	9.1500	9.1500	-16.438%	25	63	-90.820%
2025-11-18	10.1500	10.9500	10.0000	10.9500	+6.518%	23	51	-92.329%
2025-11-17	10.2800	10.2800	10.2800	10.2800	-11.226%	1	46	-91.829%
2025-11-14	11.5800	11.5800	11.5800	11.5800	-0.172%	1	46	-92.746%
2025-11-13	11.6000	11.6000	11.6000	11.6000	-17.143%	1	46	-92.759%
2025-11-12	13.7500	14.0000	13.7500	14.0000	-10.828%	13	45	-94.000%
2025-11-11	15.7000	15.7000	15.7000	15.7000	+4.667%	1	45	-94.650%
2025-11-07	14.0000	15.0000	14.0000	15.0000	-11.504%	2	45	-94.400%
2025-11-06	16.3400	16.9500	16.2200	16.9500	-19.477%	3	44	-95.044%
2025-11-03	21.3500	21.4500	21.0500	21.0500	-8.478%	6	41	-96.010%
2025-10-31	22.2500	23.0000	22.2500	23.0000	+11.111%	3	41	-96.348%
2025-10-29	20.6000	20.7000	20.6000	20.7000	+0.632%	2	41	-95.942%
2025-10-28	20.5700	20.5700	20.5700	20.5700	-5.076%	30	40	-95.916%
2025-10-27	22.0900	22.0900	21.5100	21.6700	+14.656%	37	41	-96.124%
2025-10-23	18.9000	18.9000	18.9000	18.9000	+18.125%	1	41	-95.556%
2025-10-22	17.0000	17.0000	15.9200	16.0000	-23.077%	3	41	-94.750%
2025-10-20	20.7800	20.8000	20.5200	20.8000	-10.461%	3	39	-95.962%
2025-10-17	23.2300	23.2300	23.2300	23.2300	-10.482%	4	39	-96.384%
2025-10-16	28.9100	28.9100	25.5000	25.9500	-12.508%	5	42	-96.763%
2025-10-15	28.7000	29.6600	28.7000	29.6600	+16.086%	2	40	-97.168%
2025-10-14	25.5500	25.5500	25.5500	25.5500	-0.195%	1	39	-96.712%
2025-10-13	25.8000	25.8000	25.6000	25.6000	+21.615%	15	38	-96.719%
2025-10-09	20.3800	21.0500	20.3800	21.0500	+0.238%	4	43	-96.010%
2025-10-06	17.8000	21.0000	17.8000	21.0000	+13.821%	18	43	-96.000%
2025-10-03	15.5500	18.4500	15.5500	18.4500	+22.266%	4	42	-95.447%
2025-10-02	14.9400	15.0900	14.9400	15.0900	+27.990%	10	39	-94.433%
2025-10-01	12.2500	12.2500	11.7300	11.7900	+4.336%	51	30	-92.875%
2025-09-30	12.2500	12.2500	11.3000	11.3000	-14.199%	3	4	-92.566%
2025-09-29	13.1700	13.1700	13.1700	13.1700	0.000%	1	1	-93.622%

.dark-mode .Qhffkl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qhffkl{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120C20QBTS Nov 20 2026 20.00 Call (QBTS261120C00020000)option OPRA

QBTS20261120C20
QBTS Nov 20 2026 20.00 Call (QBTS261120C00020000)
option OPRA