Dark

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

EOD

Aug 5, 2026

4.05-2.410%(-0.10)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.0400	4.0700	3.9000	4.0500	-2.410%	14	627	0.000%
2026-08-04	3.9000	4.1500	3.8500	4.1500	+23.145%	15	627	-2.410%
2026-08-03	3.0700	3.3700	3.0700	3.3700	+26.217%	11	615	+20.178%
2026-07-31	2.5400	2.6700	2.5400	2.6700	+11.250%	10	607	+51.685%
2026-07-30	2.2500	2.4000	2.2500	2.4000	+21.827%	15	612	+68.750%
2026-07-29	2.0500	2.0500	1.8300	1.9700	-38.438%	10	610	+105.584%
2026-07-27	2.3600	3.2000	2.3600	3.2000	+81.818%	40	615	+26.563%
2026-07-24	1.9800	1.9800	1.7600	1.7600	-20.721%	38	613	+130.114%
2026-07-23	2.1500	2.2600	2.1500	2.2200	-6.723%	12	640	+82.432%
2026-07-22	2.3800	2.3800	2.3800	2.3800	-5.929%	1	643	+70.168%
2026-07-21	2.5300	2.5300	2.5000	2.5300	+18.224%	7	644	+60.079%
2026-07-20	2.1400	2.1400	2.1400	2.1400	+10.881%	1	644	+89.252%
2026-07-17	1.8500	1.9300	1.8500	1.9300	-38.141%	11	643	+109.845%
2026-07-13	3.1900	3.1900	3.1000	3.1200	-22.000%	105	652	+29.808%
2026-07-10	4.0000	4.0000	4.0000	4.0000	-3.614%	2	650	+1.250%
2026-07-09	4.3400	4.3500	4.1500	4.1500	-0.240%	7	650	-2.410%
2026-07-08	4.8000	4.8000	4.1600	4.1600	-2.118%	4	652	-2.644%
2026-07-07	4.2500	4.2500	4.2500	4.2500	-18.269%	1	652	-4.706%
2026-07-06	5.9800	6.0500	5.2000	5.2000	-6.306%	19	652	-22.115%
2026-07-02	6.6000	6.6000	5.5500	5.5500	-20.144%	11	634	-27.027%
2026-07-01	6.9500	6.9500	6.9500	6.9500	+4.511%	1	634	-41.727%
2026-06-30	6.7400	6.7400	6.5000	6.6500	+2.465%	23	634	-39.098%
2026-06-29	5.8200	6.4900	5.8200	6.4900	+10.000%	5	635	-37.596%
2026-06-26	5.5000	5.9000	5.5000	5.9000	+3.873%	100	635	-31.356%
2026-06-25	6.6000	6.6000	5.6800	5.6800	-5.960%	7	535	-28.697%
2026-06-24	6.0400	6.0400	6.0400	6.0400	-26.161%	1	536	-32.947%
2026-06-23	8.2500	8.2500	8.1800	8.1800	+13.296%	4	536	-50.489%
2026-06-22	6.9000	7.5000	6.8000	7.2200	+7.761%	35	536	-43.906%
2026-06-18	6.5000	6.7000	6.5000	6.7000	+6.349%	37	466	-39.552%
2026-06-17	6.7600	6.8500	6.3000	6.3000	-14.865%	16	466	-35.714%
2026-06-16	7.4000	7.4000	7.4000	7.4000	-11.905%	2	466	-45.270%
2026-06-15	9.1500	9.1500	8.4000	8.4000	+25.749%	3	466	-51.786%
2026-06-12	6.6800	6.6800	6.6800	6.6800	-1.037%	1	466	-39.371%
2026-06-09	8.7900	8.7900	6.1500	6.7500	-23.295%	13	466	-40.000%
2026-06-08	8.3700	8.8400	8.3700	8.8000	+21.379%	4	462	-53.977%
2026-06-05	7.7000	7.7800	7.2500	7.2500	-27.500%	6	464	-44.138%
2026-06-04	9.4500	10.0000	9.4500	10.0000	+0.503%	22	460	-59.500%
2026-06-03	9.9500	9.9500	9.9500	9.9500	-17.083%	11	441	-59.296%
2026-06-02	12.0000	12.0000	12.0000	12.0000	-2.597%	1	441	-66.250%
2026-06-01	12.3200	12.3200	12.3200	12.3200	+10.000%	1	441	-67.127%
2026-05-29	11.0500	11.2000	11.0500	11.2000	-5.882%	2	441	-63.839%
2026-05-28	9.8500	11.9000	9.8500	11.9000	+20.202%	4	441	-65.966%
2026-05-27	9.7200	9.9000	8.9900	9.9000	-0.302%	6	438	-59.091%
2026-05-26	9.9300	9.9300	9.9300	9.9300	-9.727%	1	440	-59.215%
2026-05-22	10.0000	13.1000	10.0000	11.0000	+35.802%	59	439	-63.182%
2026-05-21	6.9300	8.1900	6.8500	8.1000	+102.500%	33	463	-50.000%
2026-05-20	4.1500	4.1500	4.0000	4.0000	+17.302%	3	463	+1.250%
2026-05-19	3.9000	3.9000	3.4100	3.4100	-33.006%	24	446	+18.768%
2026-05-15	5.0900	5.0900	5.0900	5.0900	-15.868%	9	446	-20.432%
2026-05-14	5.6500	6.0500	5.6500	6.0500	+18.627%	25	437	-33.058%
2026-05-13	5.6000	5.6000	5.1000	5.1000	-20.188%	3	414	-20.588%
2026-05-12	6.9000	6.9000	6.3900	6.3900	-8.058%	11	414	-36.620%
2026-05-11	8.4000	8.4000	6.9000	6.9500	+19.211%	17	414	-41.727%
2026-05-08	5.6900	5.8300	5.6900	5.8300	-5.968%	3	426	-30.532%
2026-05-07	6.9100	6.9100	6.2000	6.2000	-11.429%	5	424	-34.677%
2026-05-06	6.4000	7.1400	6.0600	7.0000	+37.255%	50	426	-42.143%
2026-05-04	5.1700	5.4400	5.1000	5.1000	-25.547%	18	427	-20.588%
2026-05-01	4.7500	6.8500	4.7500	6.8500	+24.545%	2	417	-40.876%
2026-04-30	5.5000	5.5000	5.5000	5.5000	+57.143%	1	417	-26.364%
2026-04-29	3.6700	3.6700	3.4200	3.5000	-16.667%	9	417	+15.714%
2026-04-27	3.9200	4.2000	3.9000	4.2000	-21.495%	5	417	-3.571%
2026-04-22	5.6300	5.6300	5.3500	5.3500	-2.550%	4	420	-24.299%
2026-04-21	5.4900	5.4900	5.4900	5.4900	-0.182%	1	419	-26.230%
2026-04-20	5.3700	5.6000	5.2300	5.5000	-9.836%	142	419	-26.364%
2026-04-17	6.1900	6.2000	5.7000	6.1000	+1.667%	19	348	-33.607%
2026-04-16	5.6000	6.3500	5.6000	6.0000	+21.212%	150	339	-32.500%
2026-04-15	3.9700	5.7000	3.9700	4.9500	+59.677%	57	308	-18.182%
2026-04-14	3.1500	3.2700	2.9200	3.1000	+59.794%	8	284	+30.645%
2026-04-08	1.9400	1.9500	1.9400	1.9400	+12.139%	3	280	+108.763%
2026-04-07	1.8100	1.8100	1.7300	1.7300	-13.500%	10	280	+134.104%
2026-04-02	1.8000	2.0000	1.8000	2.0000	-4.762%	4	277	+102.500%
2026-04-01	2.1000	2.1000	2.1000	2.1000	+8.808%	1	277	+92.857%
2026-03-31	1.7200	1.9300	1.7200	1.9300	+17.683%	3	276	+109.845%
2026-03-30	1.7500	1.8400	1.6400	1.6400	-13.684%	24	277	+146.951%
2026-03-27	2.0000	2.0400	1.9000	1.9000	-28.839%	6	274	+113.158%
2026-03-24	2.6700	2.6700	2.6700	2.6700	-4.643%	1	274	+51.685%
2026-03-20	3.0000	3.0200	2.8000	2.8000	-9.091%	10	273	+44.643%
2026-03-19	3.0800	3.0800	3.0800	3.0800	-26.667%	8	272	+31.494%
2026-03-12	4.2000	4.2000	4.2000	4.2000	-8.096%	58	272	-3.571%
2026-03-11	5.0000	5.0000	4.5700	4.5700	+6.279%	60	330	-11.379%
2026-03-09	4.3000	4.3000	4.3000	4.3000	-9.474%	1	330	-5.814%
2026-03-06	4.7500	4.7500	4.7500	4.7500	+3.261%	3	331	-14.737%
2026-02-20	4.6000	4.6000	4.6000	4.6000	-9.804%	1	331	-11.957%
2026-02-17	4.8000	5.1000	4.8000	5.1000	-0.391%	5	331	-20.588%
2026-02-12	5.1200	5.1200	5.1200	5.1200	-9.381%	1	327	-20.898%
2026-02-11	5.4500	5.6500	5.4500	5.6500	-11.024%	3	327	-28.319%
2026-02-10	6.3500	6.3500	6.3500	6.3500	-2.607%	1	327	-36.220%
2026-02-09	6.5200	6.5200	6.5200	6.5200	+0.308%	2	326	-37.883%
2026-02-06	6.0000	6.8700	6.0000	6.5000	+36.842%	3	324	-37.692%
2026-02-05	5.0000	5.0000	4.6500	4.7500	-28.571%	6	322	-14.737%
2026-02-03	6.6500	6.6500	6.6500	6.6500	+3.906%	1	323	-39.098%
2026-02-02	6.5900	6.5900	6.4000	6.4000	-7.914%	3	322	-36.719%
2026-01-30	6.9500	6.9500	6.9500	6.9500	-39.827%	1	321	-41.727%
2026-01-22	11.5500	11.5500	11.5500	11.5500	+15.500%	1	321	-64.935%
2026-01-21	10.0000	10.0000	10.0000	10.0000	-8.759%	2	321	-59.500%
2026-01-20	11.1300	11.1300	10.9600	10.9600	-18.452%	11	319	-63.047%
2026-01-16	12.4700	13.4400	12.4700	13.4400	+0.825%	23	318	-69.866%
2026-01-15	13.2000	13.4500	13.2000	13.3300	+3.413%	7	318	-69.617%
2026-01-14	12.7500	12.8900	12.7500	12.8900	-6.526%	2	316	-68.580%
2026-01-07	13.7900	13.7900	13.7900	13.7900	-6.508%	1	316	-70.631%
2026-01-05	14.7500	14.7500	14.7500	14.7500	+20.902%	1	316	-72.542%
2026-01-02	11.5700	12.2000	11.5700	12.2000	+6.087%	22	316	-66.803%
2025-12-31	11.3900	11.5000	11.3900	11.5000	-13.858%	151	320	-64.783%
2025-12-23	13.8000	13.8000	13.3500	13.3500	-12.459%	13	320	-69.663%
2025-12-22	12.6000	15.5000	12.6000	15.2500	+52.044%	11	320	-73.443%
2025-12-17	10.0300	10.0300	10.0300	10.0300	+5.247%	1	322	-59.621%
2025-12-15	10.5000	10.5000	9.4700	9.5300	-20.583%	55	322	-57.503%
2025-12-12	12.0000	12.0000	12.0000	12.0000	-4.459%	4	319	-66.250%
2025-12-11	12.5600	12.5600	12.5600	12.5600	-1.490%	2	315	-67.755%
2025-12-10	12.5200	12.7500	12.5200	12.7500	+2.245%	8	313	-68.235%
2025-12-09	12.3100	12.5500	12.3100	12.4700	-1.811%	14	309	-67.522%
2025-12-08	12.5300	12.7400	12.5300	12.7000	+1.115%	4	307	-68.110%
2025-12-05	12.5600	12.5600	12.5600	12.5600	-3.385%	1	309	-67.755%
2025-12-04	11.9900	13.2500	11.9900	13.0000	+25.241%	166	309	-68.846%
2025-12-03	10.3800	10.3800	10.3800	10.3800	+20.278%	1	160	-60.983%
2025-12-02	8.6300	8.6300	8.6300	8.6300	-4.111%	1	159	-53.071%
2025-12-01	8.3500	9.0000	8.3500	9.0000	+1.124%	41	158	-55.000%
2025-11-25	8.9000	8.9000	8.9000	8.9000	-0.559%	1	118	-54.494%
2025-11-24	7.9000	8.9500	7.9000	8.9500	+31.618%	9	117	-54.749%
2025-11-21	7.1300	7.1300	6.8000	6.8000	-19.048%	4	121	-40.441%
2025-11-20	10.7000	10.9300	8.4000	8.4000	-21.495%	18	124	-51.786%
2025-11-19	10.7000	10.7000	10.7000	10.7000	+4.594%	1	121	-62.150%
2025-11-18	9.6200	10.2300	9.0500	10.2300	+10.000%	13	121	-60.411%
2025-11-17	9.9000	10.5500	9.3000	9.3000	-12.264%	26	111	-56.452%
2025-11-14	10.5000	10.8900	10.5000	10.6000	+0.952%	11	89	-61.792%
2025-11-13	10.3300	10.5000	10.2800	10.5000	-26.056%	7	87	-61.429%
2025-11-11	14.2000	14.2000	14.2000	14.2000	-4.953%	1	86	-71.479%
2025-11-10	17.7000	17.7000	14.9400	14.9400	-2.353%	4	86	-72.892%
2025-11-06	16.1500	16.1500	15.3000	15.3000	-18.400%	53	82	-73.529%
2025-11-03	20.2500	20.3500	18.7500	18.7500	-11.348%	13	74	-78.400%
2025-10-31	21.1500	21.1500	21.1500	21.1500	+6.442%	1	74	-80.851%
2025-10-30	19.6500	19.8700	19.6500	19.8700	-4.241%	2	74	-79.618%
2025-10-28	20.7500	20.7500	20.7500	20.7500	-5.682%	1	74	-80.482%
2025-10-27	22.0000	22.0000	22.0000	22.0000	+17.146%	9	65	-81.591%
2025-10-24	18.7500	18.7800	18.7500	18.7800	+14.164%	2	65	-78.435%
2025-10-23	17.0000	19.1500	16.4500	16.4500	+23.684%	9	65	-75.380%
2025-10-22	14.8700	15.0000	13.3000	13.3000	-30.548%	3	62	-69.549%
2025-10-20	19.3500	19.3500	19.1500	19.1500	-16.266%	15	63	-78.851%
2025-10-17	22.8700	22.8700	22.8700	22.8700	-15.453%	36	50	-82.291%
2025-10-15	27.0500	27.0500	27.0500	27.0500	+8.200%	2	14	-85.028%
2025-10-14	23.5800	25.0000	23.5800	25.0000	+11.111%	5	14	-83.800%
2025-10-13	22.5000	22.5000	22.5000	22.5000	+18.421%	1	12	-82.000%
2025-10-09	19.0000	19.0000	19.0000	19.0000	+5.556%	1	12	-78.684%
2025-10-08	17.9400	18.0000	17.9400	18.0000	-10.403%	3	12	-77.500%
2025-10-07	20.0900	20.0900	20.0900	20.0900	+26.831%	4	9	-79.841%
2025-10-03	15.8400	15.8400	15.8400	15.8400	+36.552%	1	6	-74.432%
2025-10-02	11.6000	11.6000	11.6000	11.6000	+7.308%	1	5	-65.086%
2025-10-01	11.1000	11.1000	10.7900	10.8100	-1.727%	4	6	-62.535%
2025-09-30	10.2500	11.0000	10.2500	11.0000	+1.010%	3	3	-63.182%
2025-09-29	10.7500	10.8900	10.7500	10.8900	0.000%	2	2	-62.810%

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