Dark

QBTS20261120C23
QBTS Nov 20 2026 23.00 Call (QBTS261120C00023000)
option OPRA

EOD

Oct 1, 2026

0.4700+2.174%(+0.0100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4600	0.4700	0.4600	0.4700	+2.174%	25	1,171	0.000%
2026-09-30	0.5300	0.5700	0.4600	0.4600	0.000%	47	1,193	+2.174%
2026-09-29	0.5600	0.5600	0.4500	0.4600	-26.984%	70	1,175	+2.174%
2026-09-28	0.6200	0.6400	0.6100	0.6300	-14.865%	4	1,179	-25.397%
2026-09-25	0.7000	0.7500	0.7000	0.7400	0.000%	63	1,179	-36.486%
2026-09-24	0.6000	0.7800	0.5800	0.7400	+15.625%	14	1,152	-36.486%
2026-09-23	1.2000	1.2000	0.6400	0.6400	-15.789%	51	1,153	-26.563%
2026-09-22	0.7200	0.7600	0.7200	0.7600	-11.628%	50	1,176	-38.158%
2026-09-21	0.8200	0.9000	0.6500	0.8600	+36.508%	181	1,138	-45.349%
2026-09-18	1.0200	1.0200	0.6300	0.6300	-35.714%	65	1,131	-25.397%
2026-09-17	0.7400	0.9800	0.7400	0.9800	+88.462%	77	1,138	-52.041%
2026-09-16	0.6100	0.6100	0.5200	0.5200	-20.000%	32	1,097	-9.615%
2026-09-15	0.7300	0.7300	0.6200	0.6500	-16.667%	14	1,090	-27.692%
2026-09-14	0.7500	0.8600	0.7500	0.7800	0.000%	19	1,100	-39.744%
2026-09-11	0.8400	0.8500	0.7500	0.7800	-6.024%	26	1,098	-39.744%
2026-09-10	0.8500	0.8500	0.8100	0.8300	-24.545%	25	1,082	-43.373%
2026-09-09	1.0600	1.1000	0.9100	1.1000	-2.655%	107	1,080	-57.273%
2026-09-08	1.2900	1.5000	0.9800	1.1300	+41.250%	118	1,164	-58.407%
2026-09-04	0.8100	0.8100	0.7100	0.8000	-2.439%	60	1,063	-41.250%
2026-09-03	0.8100	0.8800	0.8000	0.8200	+3.797%	59	1,063	-42.683%
2026-09-02	0.7800	0.8200	0.7700	0.7900	-7.059%	151	1,058	-40.506%
2026-09-01	0.8700	0.8700	0.8200	0.8500	-18.269%	57	1,143	-44.706%
2026-08-31	1.0000	1.1400	1.0000	1.0400	+6.122%	99	1,100	-54.808%
2026-08-28	1.1900	1.1900	0.9800	0.9800	-32.414%	131	1,099	-52.041%
2026-08-27	1.4200	1.5000	1.4000	1.4500	+6.618%	8	1,026	-67.586%
2026-08-26	1.7000	1.7500	1.3300	1.3600	-33.005%	14	1,023	-65.441%
2026-08-25	1.9400	2.0600	1.8300	2.0300	+10.326%	456	1,026	-76.847%
2026-08-24	1.9600	1.9900	1.7900	1.8400	+3.371%	38	716	-74.457%
2026-08-20	1.7900	1.8700	1.7800	1.7800	-16.432%	16	709	-73.596%
2026-08-19	2.1200	2.2700	2.0800	2.1300	-7.391%	34	699	-77.934%
2026-08-18	2.3500	2.4300	2.3000	2.3000	-26.282%	16	672	-79.565%
2026-08-17	3.1200	3.1200	3.1200	3.1200	-4.000%	1	677	-84.936%
2026-08-14	3.2500	3.2500	3.2500	3.2500	+0.619%	1	678	-85.538%
2026-08-13	3.4800	3.4800	3.1500	3.2300	+3.195%	69	677	-85.449%
2026-08-12	3.1300	3.1300	3.1300	3.1300	+3.642%	1	636	-84.984%
2026-08-11	3.0200	3.0200	3.0200	3.0200	-2.894%	1	636	-84.437%
2026-08-07	3.2500	3.3500	2.8500	3.1100	-2.813%	13	635	-84.887%
2026-08-06	3.3000	3.3000	3.2000	3.2000	-20.988%	5	627	-85.313%
2026-08-05	4.0400	4.0700	3.9000	4.0500	-2.410%	14	627	-88.395%
2026-08-04	3.9000	4.1500	3.8500	4.1500	+23.145%	15	627	-88.675%
2026-08-03	3.0700	3.3700	3.0700	3.3700	+26.217%	11	615	-86.053%
2026-07-31	2.5400	2.6700	2.5400	2.6700	+11.250%	10	607	-82.397%
2026-07-30	2.2500	2.4000	2.2500	2.4000	+21.827%	15	612	-80.417%
2026-07-29	2.0500	2.0500	1.8300	1.9700	-38.438%	10	610	-76.142%
2026-07-27	2.3600	3.2000	2.3600	3.2000	+81.818%	40	615	-85.313%
2026-07-24	1.9800	1.9800	1.7600	1.7600	-20.721%	38	613	-73.295%
2026-07-23	2.1500	2.2600	2.1500	2.2200	-6.723%	12	640	-78.829%
2026-07-22	2.3800	2.3800	2.3800	2.3800	-5.929%	1	643	-80.252%
2026-07-21	2.5300	2.5300	2.5000	2.5300	+18.224%	7	644	-81.423%
2026-07-20	2.1400	2.1400	2.1400	2.1400	+10.881%	1	644	-78.037%
2026-07-17	1.8500	1.9300	1.8500	1.9300	-38.141%	11	643	-75.648%
2026-07-13	3.1900	3.1900	3.1000	3.1200	-22.000%	105	652	-84.936%
2026-07-10	4.0000	4.0000	4.0000	4.0000	-3.614%	2	650	-88.250%
2026-07-09	4.3400	4.3500	4.1500	4.1500	-0.240%	7	650	-88.675%
2026-07-08	4.8000	4.8000	4.1600	4.1600	-2.118%	4	652	-88.702%
2026-07-07	4.2500	4.2500	4.2500	4.2500	-18.269%	1	652	-88.941%
2026-07-06	5.9800	6.0500	5.2000	5.2000	-6.306%	19	652	-90.962%
2026-07-02	6.6000	6.6000	5.5500	5.5500	-20.144%	11	634	-91.532%
2026-07-01	6.9500	6.9500	6.9500	6.9500	+4.511%	1	634	-93.237%
2026-06-30	6.7400	6.7400	6.5000	6.6500	+2.465%	23	634	-92.932%
2026-06-29	5.8200	6.4900	5.8200	6.4900	+10.000%	5	635	-92.758%
2026-06-26	5.5000	5.9000	5.5000	5.9000	+3.873%	100	635	-92.034%
2026-06-25	6.6000	6.6000	5.6800	5.6800	-5.960%	7	535	-91.725%
2026-06-24	6.0400	6.0400	6.0400	6.0400	-26.161%	1	536	-92.219%
2026-06-23	8.2500	8.2500	8.1800	8.1800	+13.296%	4	536	-94.254%
2026-06-22	6.9000	7.5000	6.8000	7.2200	+7.761%	35	536	-93.490%
2026-06-18	6.5000	6.7000	6.5000	6.7000	+6.349%	37	466	-92.985%
2026-06-17	6.7600	6.8500	6.3000	6.3000	-14.865%	16	466	-92.540%
2026-06-16	7.4000	7.4000	7.4000	7.4000	-11.905%	2	466	-93.649%
2026-06-15	9.1500	9.1500	8.4000	8.4000	+25.749%	3	466	-94.405%
2026-06-12	6.6800	6.6800	6.6800	6.6800	-1.037%	1	466	-92.964%
2026-06-09	8.7900	8.7900	6.1500	6.7500	-23.295%	13	466	-93.037%
2026-06-08	8.3700	8.8400	8.3700	8.8000	+21.379%	4	462	-94.659%
2026-06-05	7.7000	7.7800	7.2500	7.2500	-27.500%	6	464	-93.517%
2026-06-04	9.4500	10.0000	9.4500	10.0000	+0.503%	22	460	-95.300%
2026-06-03	9.9500	9.9500	9.9500	9.9500	-17.083%	11	441	-95.276%
2026-06-02	12.0000	12.0000	12.0000	12.0000	-2.597%	1	441	-96.083%
2026-06-01	12.3200	12.3200	12.3200	12.3200	+10.000%	1	441	-96.185%
2026-05-29	11.0500	11.2000	11.0500	11.2000	-5.882%	2	441	-95.804%
2026-05-28	9.8500	11.9000	9.8500	11.9000	+20.202%	4	441	-96.050%
2026-05-27	9.7200	9.9000	8.9900	9.9000	-0.302%	6	438	-95.253%
2026-05-26	9.9300	9.9300	9.9300	9.9300	-9.727%	1	440	-95.267%
2026-05-22	10.0000	13.1000	10.0000	11.0000	+35.802%	59	439	-95.727%
2026-05-21	6.9300	8.1900	6.8500	8.1000	+102.500%	33	463	-94.198%
2026-05-20	4.1500	4.1500	4.0000	4.0000	+17.302%	3	463	-88.250%
2026-05-19	3.9000	3.9000	3.4100	3.4100	-33.006%	24	446	-86.217%
2026-05-15	5.0900	5.0900	5.0900	5.0900	-15.868%	9	446	-90.766%
2026-05-14	5.6500	6.0500	5.6500	6.0500	+18.627%	25	437	-92.231%
2026-05-13	5.6000	5.6000	5.1000	5.1000	-20.188%	3	414	-90.784%
2026-05-12	6.9000	6.9000	6.3900	6.3900	-8.058%	11	414	-92.645%
2026-05-11	8.4000	8.4000	6.9000	6.9500	+19.211%	17	414	-93.237%
2026-05-08	5.6900	5.8300	5.6900	5.8300	-5.968%	3	426	-91.938%
2026-05-07	6.9100	6.9100	6.2000	6.2000	-11.429%	5	424	-92.419%
2026-05-06	6.4000	7.1400	6.0600	7.0000	+37.255%	50	426	-93.286%
2026-05-04	5.1700	5.4400	5.1000	5.1000	-25.547%	18	427	-90.784%
2026-05-01	4.7500	6.8500	4.7500	6.8500	+24.545%	2	417	-93.139%
2026-04-30	5.5000	5.5000	5.5000	5.5000	+57.143%	1	417	-91.455%
2026-04-29	3.6700	3.6700	3.4200	3.5000	-16.667%	9	417	-86.571%
2026-04-27	3.9200	4.2000	3.9000	4.2000	-21.495%	5	417	-88.810%
2026-04-22	5.6300	5.6300	5.3500	5.3500	-2.550%	4	420	-91.215%
2026-04-21	5.4900	5.4900	5.4900	5.4900	-0.182%	1	419	-91.439%
2026-04-20	5.3700	5.6000	5.2300	5.5000	-9.836%	142	419	-91.455%
2026-04-17	6.1900	6.2000	5.7000	6.1000	+1.667%	19	348	-92.295%
2026-04-16	5.6000	6.3500	5.6000	6.0000	+21.212%	150	339	-92.167%
2026-04-15	3.9700	5.7000	3.9700	4.9500	+59.677%	57	308	-90.505%
2026-04-14	3.1500	3.2700	2.9200	3.1000	+59.794%	8	284	-84.839%
2026-04-08	1.9400	1.9500	1.9400	1.9400	+12.139%	3	280	-75.773%
2026-04-07	1.8100	1.8100	1.7300	1.7300	-13.500%	10	280	-72.832%
2026-04-02	1.8000	2.0000	1.8000	2.0000	-4.762%	4	277	-76.500%
2026-04-01	2.1000	2.1000	2.1000	2.1000	+8.808%	1	277	-77.619%
2026-03-31	1.7200	1.9300	1.7200	1.9300	+17.683%	3	276	-75.648%
2026-03-30	1.7500	1.8400	1.6400	1.6400	-13.684%	24	277	-71.341%
2026-03-27	2.0000	2.0400	1.9000	1.9000	-28.839%	6	274	-75.263%
2026-03-24	2.6700	2.6700	2.6700	2.6700	-4.643%	1	274	-82.397%
2026-03-20	3.0000	3.0200	2.8000	2.8000	-9.091%	10	273	-83.214%
2026-03-19	3.0800	3.0800	3.0800	3.0800	-26.667%	8	272	-84.740%
2026-03-12	4.2000	4.2000	4.2000	4.2000	-8.096%	58	272	-88.810%
2026-03-11	5.0000	5.0000	4.5700	4.5700	+6.279%	60	330	-89.716%
2026-03-09	4.3000	4.3000	4.3000	4.3000	-9.474%	1	330	-89.070%
2026-03-06	4.7500	4.7500	4.7500	4.7500	+3.261%	3	331	-90.105%
2026-02-20	4.6000	4.6000	4.6000	4.6000	-9.804%	1	331	-89.783%
2026-02-17	4.8000	5.1000	4.8000	5.1000	-0.391%	5	331	-90.784%
2026-02-12	5.1200	5.1200	5.1200	5.1200	-9.381%	1	327	-90.820%
2026-02-11	5.4500	5.6500	5.4500	5.6500	-11.024%	3	327	-91.681%
2026-02-10	6.3500	6.3500	6.3500	6.3500	-2.607%	1	327	-92.598%
2026-02-09	6.5200	6.5200	6.5200	6.5200	+0.308%	2	326	-92.791%
2026-02-06	6.0000	6.8700	6.0000	6.5000	+36.842%	3	324	-92.769%
2026-02-05	5.0000	5.0000	4.6500	4.7500	-28.571%	6	322	-90.105%
2026-02-03	6.6500	6.6500	6.6500	6.6500	+3.906%	1	323	-92.932%
2026-02-02	6.5900	6.5900	6.4000	6.4000	-7.914%	3	322	-92.656%
2026-01-30	6.9500	6.9500	6.9500	6.9500	-39.827%	1	321	-93.237%
2026-01-22	11.5500	11.5500	11.5500	11.5500	+15.500%	1	321	-95.931%
2026-01-21	10.0000	10.0000	10.0000	10.0000	-8.759%	2	321	-95.300%
2026-01-20	11.1300	11.1300	10.9600	10.9600	-18.452%	11	319	-95.712%
2026-01-16	12.4700	13.4400	12.4700	13.4400	+0.825%	23	318	-96.503%
2026-01-15	13.2000	13.4500	13.2000	13.3300	+3.413%	7	318	-96.474%
2026-01-14	12.7500	12.8900	12.7500	12.8900	-6.526%	2	316	-96.354%
2026-01-07	13.7900	13.7900	13.7900	13.7900	-6.508%	1	316	-96.592%
2026-01-05	14.7500	14.7500	14.7500	14.7500	+20.902%	1	316	-96.814%
2026-01-02	11.5700	12.2000	11.5700	12.2000	+6.087%	22	316	-96.148%
2025-12-31	11.3900	11.5000	11.3900	11.5000	-13.858%	151	320	-95.913%
2025-12-23	13.8000	13.8000	13.3500	13.3500	-12.459%	13	320	-96.479%
2025-12-22	12.6000	15.5000	12.6000	15.2500	+52.044%	11	320	-96.918%
2025-12-17	10.0300	10.0300	10.0300	10.0300	+5.247%	1	322	-95.314%
2025-12-15	10.5000	10.5000	9.4700	9.5300	-20.583%	55	322	-95.068%
2025-12-12	12.0000	12.0000	12.0000	12.0000	-4.459%	4	319	-96.083%
2025-12-11	12.5600	12.5600	12.5600	12.5600	-1.490%	2	315	-96.258%
2025-12-10	12.5200	12.7500	12.5200	12.7500	+2.245%	8	313	-96.314%
2025-12-09	12.3100	12.5500	12.3100	12.4700	-1.811%	14	309	-96.231%
2025-12-08	12.5300	12.7400	12.5300	12.7000	+1.115%	4	307	-96.299%
2025-12-05	12.5600	12.5600	12.5600	12.5600	-3.385%	1	309	-96.258%
2025-12-04	11.9900	13.2500	11.9900	13.0000	+25.241%	166	309	-96.385%
2025-12-03	10.3800	10.3800	10.3800	10.3800	+20.278%	1	160	-95.472%
2025-12-02	8.6300	8.6300	8.6300	8.6300	-4.111%	1	159	-94.554%
2025-12-01	8.3500	9.0000	8.3500	9.0000	+1.124%	41	158	-94.778%
2025-11-25	8.9000	8.9000	8.9000	8.9000	-0.559%	1	118	-94.719%
2025-11-24	7.9000	8.9500	7.9000	8.9500	+31.618%	9	117	-94.749%
2025-11-21	7.1300	7.1300	6.8000	6.8000	-19.048%	4	121	-93.088%
2025-11-20	10.7000	10.9300	8.4000	8.4000	-21.495%	18	124	-94.405%
2025-11-19	10.7000	10.7000	10.7000	10.7000	+4.594%	1	121	-95.607%
2025-11-18	9.6200	10.2300	9.0500	10.2300	+10.000%	13	121	-95.406%
2025-11-17	9.9000	10.5500	9.3000	9.3000	-12.264%	26	111	-94.946%
2025-11-14	10.5000	10.8900	10.5000	10.6000	+0.952%	11	89	-95.566%
2025-11-13	10.3300	10.5000	10.2800	10.5000	-26.056%	7	87	-95.524%
2025-11-11	14.2000	14.2000	14.2000	14.2000	-4.953%	1	86	-96.690%
2025-11-10	17.7000	17.7000	14.9400	14.9400	-2.353%	4	86	-96.854%
2025-11-06	16.1500	16.1500	15.3000	15.3000	-18.400%	53	82	-96.928%
2025-11-03	20.2500	20.3500	18.7500	18.7500	-11.348%	13	74	-97.493%
2025-10-31	21.1500	21.1500	21.1500	21.1500	+6.442%	1	74	-97.778%
2025-10-30	19.6500	19.8700	19.6500	19.8700	-4.241%	2	74	-97.635%
2025-10-28	20.7500	20.7500	20.7500	20.7500	-5.682%	1	74	-97.735%
2025-10-27	22.0000	22.0000	22.0000	22.0000	+17.146%	9	65	-97.864%
2025-10-24	18.7500	18.7800	18.7500	18.7800	+14.164%	2	65	-97.497%
2025-10-23	17.0000	19.1500	16.4500	16.4500	+23.684%	9	65	-97.143%
2025-10-22	14.8700	15.0000	13.3000	13.3000	-30.548%	3	62	-96.466%
2025-10-20	19.3500	19.3500	19.1500	19.1500	-16.266%	15	63	-97.546%
2025-10-17	22.8700	22.8700	22.8700	22.8700	-15.453%	36	50	-97.945%
2025-10-15	27.0500	27.0500	27.0500	27.0500	+8.200%	2	14	-98.262%
2025-10-14	23.5800	25.0000	23.5800	25.0000	+11.111%	5	14	-98.120%
2025-10-13	22.5000	22.5000	22.5000	22.5000	+18.421%	1	12	-97.911%
2025-10-09	19.0000	19.0000	19.0000	19.0000	+5.556%	1	12	-97.526%
2025-10-08	17.9400	18.0000	17.9400	18.0000	-10.403%	3	12	-97.389%
2025-10-07	20.0900	20.0900	20.0900	20.0900	+26.831%	4	9	-97.661%
2025-10-03	15.8400	15.8400	15.8400	15.8400	+36.552%	1	6	-97.033%
2025-10-02	11.6000	11.6000	11.6000	11.6000	+7.308%	1	5	-95.948%
2025-10-01	11.1000	11.1000	10.7900	10.8100	-1.727%	4	6	-95.652%
2025-09-30	10.2500	11.0000	10.2500	11.0000	+1.010%	3	3	-95.727%
2025-09-29	10.7500	10.8900	10.7500	10.8900	0.000%	2	2	-95.684%

.dark-mode .y9p3Gp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y9p3Gp{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120C23QBTS Nov 20 2026 23.00 Call (QBTS261120C00023000)option OPRA

QBTS20261120C23
QBTS Nov 20 2026 23.00 Call (QBTS261120C00023000)
option OPRA