Dark

QBTS20261120C25
QBTS Nov 20 2026 25.00 Call (QBTS261120C00025000)
option OPRA

EOD

Oct 1, 2026

0.3000-9.091%(-0.0300)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3300	0.3300	0.2800	0.3000	-9.091%	48	3,504	0.000%
2026-09-30	0.3900	0.4300	0.3300	0.3300	0.000%	179	3,505	-9.091%
2026-09-29	0.3500	0.3900	0.3000	0.3300	-25.000%	66	3,483	-9.091%
2026-09-28	0.4800	0.4800	0.4000	0.4400	-15.385%	52	3,444	-31.818%
2026-09-25	0.5100	0.6100	0.5100	0.5200	-7.143%	103	3,435	-42.308%
2026-09-24	0.4400	0.5600	0.4100	0.5600	+19.149%	92	3,369	-46.429%
2026-09-23	0.8300	0.8800	0.4400	0.4700	-11.321%	96	3,357	-36.170%
2026-09-22	0.6200	0.6200	0.4800	0.5300	-13.115%	77	3,311	-43.396%
2026-09-21	0.6000	0.6600	0.5700	0.6100	+12.963%	1,180	3,255	-50.820%
2026-09-18	0.7100	0.7100	0.4400	0.5400	-19.403%	187	2,388	-44.444%
2026-09-17	0.5200	0.6700	0.5200	0.6700	+76.316%	137	2,225	-55.224%
2026-09-16	0.4500	0.4600	0.3400	0.3800	-15.556%	18	2,136	-21.053%
2026-09-15	0.5400	0.5500	0.4300	0.4500	-21.053%	823	2,142	-33.333%
2026-09-14	0.6000	0.6600	0.5700	0.5700	+3.636%	80	1,844	-47.368%
2026-09-11	0.5600	0.6200	0.5500	0.5500	-5.172%	24	1,823	-45.455%
2026-09-10	0.6500	0.6500	0.5800	0.5800	-28.395%	12	1,823	-48.276%
2026-09-09	0.7600	0.8500	0.6600	0.8100	+1.250%	49	1,823	-62.963%
2026-09-08	0.7600	1.0000	0.7600	0.8000	+37.931%	95	1,816	-62.500%
2026-09-04	0.5700	0.5900	0.5700	0.5800	-3.333%	44	1,811	-48.276%
2026-09-03	0.6100	0.6500	0.6000	0.6000	0.000%	273	1,811	-50.000%
2026-09-02	0.5800	0.6500	0.5400	0.6000	0.000%	61	1,580	-50.000%
2026-09-01	0.6400	0.6400	0.6000	0.6000	-20.000%	16	1,566	-50.000%
2026-08-31	0.7600	0.8200	0.7200	0.7500	-2.597%	166	1,581	-60.000%
2026-08-28	0.9500	0.9500	0.7500	0.7700	-28.704%	89	1,544	-61.039%
2026-08-27	1.0900	1.2000	1.0600	1.0800	+5.882%	28	1,544	-72.222%
2026-08-26	1.2500	1.2500	1.0100	1.0200	-36.250%	109	1,543	-70.588%
2026-08-25	1.5000	1.6000	1.4400	1.6000	+5.263%	32	1,526	-81.250%
2026-08-24	1.6800	1.6800	1.5100	1.5200	-28.302%	7	1,526	-80.263%
2026-08-21	2.0200	2.1800	1.9100	2.1200	+48.252%	363	1,522	-85.849%
2026-08-20	1.6100	1.6100	1.4300	1.4300	-12.270%	7	1,175	-79.021%
2026-08-19	1.7600	1.8100	1.6300	1.6300	-11.413%	28	1,172	-81.595%
2026-08-18	2.1500	2.1500	1.8300	1.8400	-22.363%	143	1,160	-83.696%
2026-08-17	2.4900	2.6000	2.3700	2.3700	-11.236%	14	1,179	-87.342%
2026-08-14	2.7100	2.7200	2.6700	2.6700	-0.373%	18	1,180	-88.764%
2026-08-13	2.7300	2.7300	2.5800	2.6800	+5.929%	30	1,182	-88.806%
2026-08-12	2.5100	2.5300	2.3000	2.5300	+5.417%	34	1,202	-88.142%
2026-08-10	2.7000	2.7700	2.4000	2.4000	-12.088%	8	1,202	-87.500%
2026-08-07	2.5200	2.7300	2.5200	2.7300	+5.000%	56	1,197	-89.011%
2026-08-06	2.5000	2.7800	2.5000	2.6000	-23.529%	14	1,149	-88.462%
2026-08-05	3.4500	3.7100	3.2000	3.4000	-6.336%	20	1,142	-91.176%
2026-08-04	2.9400	3.7000	2.9400	3.6300	+31.522%	47	1,139	-91.736%
2026-08-03	2.2500	2.8200	2.2500	2.7600	+31.429%	40	1,108	-89.130%
2026-07-31	2.1000	2.1100	2.0600	2.1000	+11.111%	13	1,093	-85.714%
2026-07-30	1.8100	2.2200	1.8100	1.8900	+33.099%	44	1,092	-84.127%
2026-07-29	1.8000	2.0500	1.4200	1.4200	-33.953%	63	1,102	-78.873%
2026-07-28	1.9300	2.1500	1.9300	2.1500	-18.561%	27	1,111	-86.047%
2026-07-27	2.5000	2.7000	2.4000	2.6400	+78.378%	50	1,091	-88.636%
2026-07-24	1.5800	1.5800	1.4800	1.4800	-17.778%	23	1,094	-79.730%
2026-07-23	1.7200	1.8000	1.7200	1.8000	-8.163%	13	1,074	-83.333%
2026-07-22	2.0000	2.0000	1.9600	1.9600	-7.547%	15	1,082	-84.694%
2026-07-21	2.0000	2.1400	1.9800	2.1200	+7.614%	34	1,077	-85.849%
2026-07-20	1.7700	1.9700	1.6800	1.9700	+9.444%	106	1,066	-84.772%
2026-07-17	1.5100	1.8900	1.4000	1.8000	-6.250%	31	963	-83.333%
2026-07-16	1.9300	2.0300	1.9200	1.9200	-20.988%	27	938	-84.375%
2026-07-15	2.5300	2.6400	2.4000	2.4300	-8.989%	12	963	-87.654%
2026-07-14	2.6500	2.6700	2.6500	2.6700	+2.692%	7	954	-88.764%
2026-07-13	2.8700	2.8700	2.5200	2.6000	-19.255%	83	950	-88.462%
2026-07-10	3.8000	3.8000	3.2200	3.2200	-15.263%	15	942	-90.683%
2026-07-09	3.6500	3.8800	3.6500	3.8000	+5.556%	3	939	-92.105%
2026-07-08	3.7000	3.8900	3.5500	3.6000	-13.876%	22	938	-91.667%
2026-07-07	4.5800	4.6000	3.8500	4.1800	-24.685%	18	929	-92.823%
2026-07-06	4.8500	5.5500	4.8500	5.5500	+14.433%	27	917	-94.595%
2026-07-02	4.8500	4.8500	4.8500	4.8500	-19.835%	2	929	-93.814%
2026-07-01	6.0500	6.0500	6.0500	6.0500	+7.460%	3	929	-95.041%
2026-06-30	5.8000	5.8200	5.6300	5.6300	-1.745%	16	926	-94.671%
2026-06-29	5.7300	5.7300	5.7300	5.7300	+14.600%	2	928	-94.764%
2026-06-26	4.3300	5.0000	4.3300	5.0000	+7.527%	9	930	-94.000%
2026-06-25	5.3000	5.3000	4.3000	4.6500	-10.749%	15	923	-93.548%
2026-06-24	5.7000	5.7000	5.2100	5.2100	-22.815%	31	920	-94.242%
2026-06-23	7.6700	8.0000	6.5600	6.7500	+5.634%	12	903	-95.556%
2026-06-22	7.0000	7.0000	6.3900	6.3900	+8.305%	5	895	-95.305%
2026-06-18	5.3700	5.9000	5.3700	5.9000	-5.600%	6	891	-94.915%
2026-06-16	7.4500	7.5500	6.2500	6.2500	-19.251%	40	891	-95.200%
2026-06-15	7.8300	8.0400	7.4000	7.7400	+20.938%	20	851	-96.124%
2026-06-11	5.7000	6.4000	5.7000	6.4000	+3.728%	201	851	-95.313%
2026-06-10	6.6000	6.6000	6.1700	6.1700	+3.523%	8	851	-95.138%
2026-06-09	5.9500	6.0200	5.7000	5.9600	-22.597%	20	844	-94.966%
2026-06-08	7.0000	8.1000	7.0000	7.7000	+19.751%	39	834	-96.104%
2026-06-05	7.0000	7.0000	6.3100	6.4300	-33.574%	4	844	-95.334%
2026-06-04	8.6500	9.6800	8.5500	9.6800	+6.374%	8	843	-96.901%
2026-06-03	9.9500	9.9500	9.1000	9.1000	-16.052%	44	843	-96.703%
2026-06-02	12.1500	12.1500	10.8400	10.8400	+0.370%	2	842	-97.232%
2026-06-01	10.0200	10.8000	10.0200	10.8000	+2.176%	3	842	-97.222%
2026-05-29	10.0000	10.7500	9.8000	10.5700	-0.844%	22	843	-97.162%
2026-05-28	9.1000	10.6600	9.1000	10.6600	+19.910%	4	835	-97.186%
2026-05-27	8.5200	9.1000	7.8000	8.8900	-1.985%	26	836	-96.625%
2026-05-26	9.1000	9.6000	9.0000	9.0700	-12.788%	9	844	-96.692%
2026-05-22	9.1400	12.0000	8.3000	10.4000	+39.597%	99	846	-97.115%
2026-05-21	4.9000	7.4500	4.9000	7.4500	+104.670%	134	848	-95.973%
2026-05-20	3.5500	3.6500	3.5000	3.6400	+21.333%	7	848	-91.758%
2026-05-19	3.4500	3.4500	2.9400	3.0000	-11.765%	17	824	-90.000%
2026-05-18	3.8000	3.8000	3.4000	3.4000	-23.251%	7	824	-91.176%
2026-05-15	4.3900	4.6000	4.3900	4.4300	-23.621%	6	824	-93.228%
2026-05-14	5.1000	5.8000	4.9000	5.8000	+22.105%	6	819	-94.828%
2026-05-13	4.7000	4.7500	4.6500	4.7500	-2.062%	22	816	-93.684%
2026-05-12	5.3000	5.9000	4.8500	4.8500	-27.286%	26	816	-93.814%
2026-05-11	6.3500	6.8500	6.3500	6.6700	+28.269%	43	816	-95.502%
2026-05-08	5.3700	5.3700	5.2000	5.2000	-2.256%	3	810	-94.231%
2026-05-07	6.0600	6.0600	5.3200	5.3200	-16.220%	15	810	-94.361%
2026-05-06	5.5500	6.3500	5.5500	6.3500	+41.111%	40	796	-95.276%
2026-05-05	4.6800	4.8000	4.5000	4.5000	-4.255%	6	790	-93.333%
2026-05-04	4.3800	4.9000	4.3800	4.7000	+7.062%	19	790	-93.617%
2026-05-01	4.3900	4.3900	4.3900	4.3900	+3.294%	1	791	-93.166%
2026-04-30	3.9000	4.2500	3.9000	4.2500	+39.344%	3	791	-92.941%
2026-04-29	3.0500	3.0500	3.0500	3.0500	-7.576%	1	789	-90.164%
2026-04-28	3.3000	3.3000	3.3000	3.3000	-4.624%	1	789	-90.909%
2026-04-27	3.5200	3.5200	3.4000	3.4600	-3.081%	5	789	-91.329%
2026-04-24	4.0000	4.0000	3.4200	3.5700	-8.462%	16	788	-91.597%
2026-04-23	4.8000	4.8000	3.9000	3.9000	-22.000%	34	789	-92.308%
2026-04-22	5.0500	5.0500	4.8500	5.0000	+9.890%	23	810	-94.000%
2026-04-21	4.7000	4.7000	4.5500	4.5500	-9.901%	7	794	-93.407%
2026-04-20	4.8000	5.2400	4.8000	5.0500	-2.885%	37	793	-94.059%
2026-04-17	5.4500	5.4500	5.2000	5.2000	-4.412%	23	768	-94.231%
2026-04-16	5.1500	5.6700	4.6900	5.4400	+15.745%	90	767	-94.485%
2026-04-15	3.9500	4.7000	3.9500	4.7000	+92.623%	97	746	-93.617%
2026-04-14	2.0900	2.7600	1.9200	2.4400	+46.988%	221	723	-87.705%
2026-04-13	1.4200	1.6700	1.4200	1.6600	+3.750%	13	508	-81.928%
2026-04-10	1.6600	1.7400	1.5900	1.6000	+4.575%	15	498	-81.250%
2026-04-09	1.5300	1.6000	1.5300	1.5300	+2.685%	24	496	-80.392%
2026-04-08	1.7400	1.7500	1.4900	1.4900	+5.674%	30	486	-79.866%
2026-04-07	1.5800	1.5800	1.4100	1.4100	-11.875%	35	482	-78.723%
2026-04-06	1.6600	1.6700	1.6000	1.6000	-2.439%	84	456	-81.250%
2026-04-01	1.9700	1.9700	1.6400	1.6400	+11.565%	12	377	-81.707%
2026-03-31	1.5700	1.5700	1.4600	1.4700	+2.797%	10	373	-79.592%
2026-03-30	1.6000	1.6000	1.4300	1.4300	-13.333%	24	367	-79.021%
2026-03-27	1.8800	1.8800	1.6300	1.6500	-34.524%	15	363	-81.818%
2026-03-25	2.5900	2.5900	2.5200	2.5200	+5.000%	5	364	-88.095%
2026-03-24	2.4000	2.4000	2.4000	2.4000	-2.834%	1	359	-87.500%
2026-03-23	2.4300	2.6200	2.4300	2.4700	+4.661%	8	359	-87.854%
2026-03-20	2.5600	2.6200	2.3300	2.3600	-12.593%	7	356	-87.288%
2026-03-19	2.5700	2.7000	2.5200	2.7000	-8.784%	10	360	-88.889%
2026-03-18	3.0000	3.0000	2.9600	2.9600	-10.303%	28	353	-89.865%
2026-03-17	3.3000	3.3000	3.3000	3.3000	-0.302%	19	365	-90.909%
2026-03-16	3.5500	3.5500	3.3100	3.3100	-4.885%	29	346	-90.937%
2026-03-13	3.4800	3.4800	3.4800	3.4800	-5.691%	1	345	-91.379%
2026-03-12	3.6900	3.6900	3.6900	3.6900	-8.437%	1	346	-91.870%
2026-03-11	4.0000	4.1800	4.0000	4.0300	-7.569%	4	347	-92.556%
2026-03-10	4.4000	4.4000	4.3600	4.3600	-2.461%	2	348	-93.119%
2026-03-06	4.4700	4.4700	4.4700	4.4700	+21.798%	1	346	-93.289%
2026-03-05	3.6000	3.6700	3.6000	3.6700	-6.853%	3	347	-91.826%
2026-03-03	3.9400	3.9400	3.9400	3.9400	+6.486%	1	346	-92.386%
2026-03-02	3.7000	3.7000	3.7000	3.7000	-7.268%	1	346	-91.892%
2026-02-27	3.9900	3.9900	3.9900	3.9900	-30.366%	20	345	-92.481%
2026-02-26	5.7300	5.7300	5.7300	5.7300	+13.465%	1	345	-94.764%
2026-02-25	4.8500	5.0500	4.8500	5.0500	+23.171%	2	344	-94.059%
2026-02-23	4.1000	4.1000	4.1000	4.1000	-5.530%	1	344	-92.683%
2026-02-20	4.3400	4.3400	4.3400	4.3400	-4.615%	1	344	-93.088%
2026-02-19	4.6000	4.7000	4.5500	4.5500	-4.211%	3	345	-93.407%
2026-02-18	4.7500	4.7500	4.7500	4.7500	-22.131%	1	346	-93.684%
2026-02-06	5.0500	6.1000	4.8000	6.1000	+37.079%	21	347	-95.082%
2026-02-05	4.6000	4.6000	4.4500	4.4500	-11.000%	6	343	-93.258%
2026-02-04	6.3000	6.3000	4.8100	5.0000	-10.714%	7	343	-94.000%
2026-02-02	5.6000	5.6000	5.6000	5.6000	-7.438%	1	341	-94.643%
2026-01-30	7.1500	7.1500	6.0500	6.0500	-19.868%	11	341	-95.041%
2026-01-29	7.6000	7.6000	7.5500	7.5500	-11.176%	6	334	-96.026%
2026-01-28	8.9000	9.1500	8.5000	8.5000	+8.280%	20	329	-96.471%
2026-01-26	8.5000	8.5000	7.8500	7.8500	-15.227%	17	311	-96.178%
2026-01-23	9.7500	9.7500	9.0500	9.2600	-5.799%	13	297	-96.760%
2026-01-22	9.8300	9.8300	9.8300	9.8300	-1.700%	1	284	-96.948%
2026-01-20	10.0000	10.0000	10.0000	10.0000	-17.150%	1	283	-97.000%
2026-01-16	12.0700	12.0700	12.0700	12.0700	+3.783%	2	281	-97.514%
2026-01-12	11.6300	11.6300	11.6300	11.6300	-9.141%	20	281	-97.420%
2026-01-09	13.0500	13.0500	12.8000	12.8000	+0.787%	2	281	-97.656%
2026-01-08	12.6000	12.7000	12.1000	12.7000	-9.286%	56	283	-97.638%
2026-01-07	14.1300	14.1300	14.0000	14.0000	+4.869%	3	228	-97.857%
2026-01-05	12.7500	13.7500	12.7500	13.3500	+18.667%	49	205	-97.753%
2026-01-02	10.8700	11.2500	10.8700	11.2500	+15.385%	11	205	-97.333%
2025-12-31	10.5000	11.0000	9.7500	9.7500	-0.102%	47	150	-96.923%
2025-12-26	9.8700	9.8700	9.5600	9.7600	-15.278%	3	150	-96.926%
2025-12-24	11.5200	11.5200	11.5200	11.5200	-6.569%	1	148	-97.396%
2025-12-23	12.6300	12.6300	12.3300	12.3300	-15.083%	2	148	-97.567%
2025-12-22	13.1400	14.5200	13.1100	14.5200	+36.981%	3	147	-97.934%
2025-12-19	10.6000	10.6000	10.6000	10.6000	+6.000%	1	147	-97.170%
2025-12-18	10.0000	10.0000	10.0000	10.0000	0.000%	1	147	-97.000%
2025-12-17	10.7200	10.7200	10.0000	10.0000	+5.820%	4	147	-97.000%
2025-12-16	9.5000	9.5000	9.2000	9.4500	0.000%	15	146	-96.825%
2025-12-15	9.2000	9.4500	9.2000	9.4500	-14.091%	3	134	-96.825%
2025-12-12	11.0000	11.0000	11.0000	11.0000	0.000%	1	134	-97.273%
2025-12-11	10.5800	11.2300	10.1000	11.0000	-6.383%	13	134	-97.273%
2025-12-09	11.7500	11.7500	11.7500	11.7500	-2.083%	7	127	-97.447%
2025-12-08	12.2000	12.2000	11.5800	12.0000	+8.696%	10	131	-97.500%
2025-12-05	11.0800	11.0800	11.0400	11.0400	-10.462%	3	124	-97.283%
2025-12-04	10.9900	12.3400	10.9900	12.3300	+23.300%	4	124	-97.567%
2025-12-03	9.7500	10.0000	9.7500	10.0000	+25.945%	3	124	-97.000%
2025-12-01	7.7500	7.9400	7.7500	7.9400	-9.049%	16	126	-96.222%
2025-11-25	8.7300	8.7300	8.7300	8.7300	+9.125%	1	112	-96.564%
2025-11-24	7.2000	8.0000	7.2000	8.0000	+10.650%	2	111	-96.250%
2025-11-21	7.4000	7.4000	6.6100	7.2300	+1.119%	15	110	-95.851%
2025-11-20	10.0500	10.0500	7.1500	7.1500	-28.500%	4	104	-95.804%
2025-11-19	10.0000	10.0000	10.0000	10.0000	+7.411%	1	104	-97.000%
2025-11-18	9.0000	9.3100	9.0000	9.3100	-0.428%	30	104	-96.778%
2025-11-17	9.4100	9.4500	9.3500	9.3500	-4.592%	37	79	-96.791%
2025-11-14	10.3000	10.3000	9.8000	9.8000	+1.977%	19	78	-96.939%
2025-11-13	10.6500	10.6500	9.5000	9.6100	-17.155%	15	70	-96.878%
2025-11-12	12.7000	12.7000	11.6000	11.6000	-14.894%	14	58	-97.414%
2025-11-11	13.9500	14.2500	13.6300	13.6300	-5.675%	19	46	-97.799%
2025-11-10	15.9400	15.9400	13.7500	14.4500	+11.411%	4	57	-97.924%
2025-11-07	12.5500	12.9700	12.5500	12.9700	-10.428%	30	54	-97.687%
2025-11-06	14.4800	14.4800	14.4800	14.4800	-19.287%	1	42	-97.928%
2025-11-03	19.3500	19.7000	17.9400	17.9400	-0.333%	13	47	-98.328%
2025-10-31	18.0000	18.0000	18.0000	18.0000	-4.963%	10	47	-98.333%
2025-10-29	18.9300	18.9400	18.9300	18.9400	+4.641%	10	57	-98.416%
2025-10-28	18.1000	18.1000	18.1000	18.1000	-8.354%	5	49	-98.343%
2025-10-27	19.7500	19.7500	19.7500	19.7500	+9.722%	5	49	-98.481%
2025-10-24	19.6900	19.6900	18.0000	18.0000	+16.129%	36	49	-98.333%
2025-10-23	17.2500	18.0000	15.5000	15.5000	+24.498%	19	48	-98.065%
2025-10-22	12.4500	12.4500	12.4500	12.4500	-30.447%	1	33	-97.590%
2025-10-21	17.0400	17.9000	17.0400	17.9000	-3.504%	8	34	-98.324%
2025-10-20	22.3800	22.3800	18.5500	18.5500	-11.116%	6	35	-98.383%
2025-10-17	22.1500	22.1500	20.8700	20.8700	-11.002%	4	35	-98.563%
2025-10-16	23.7500	23.7500	23.4500	23.4500	-12.663%	6	34	-98.721%
2025-10-15	25.0700	26.8500	25.0700	26.8500	+2.014%	12	34	-98.883%
2025-10-14	21.4500	26.3200	21.4500	26.3200	+13.204%	8	37	-98.860%
2025-10-13	20.3000	23.5700	20.3000	23.2500	+31.430%	17	41	-98.710%
2025-10-10	17.8000	18.0200	17.6900	17.6900	-1.722%	9	37	-98.304%
2025-10-09	18.0000	18.0000	18.0000	18.0000	+6.635%	1	34	-98.333%
2025-10-08	18.9300	18.9300	16.8800	16.8800	-6.170%	8	33	-98.223%
2025-10-07	17.9900	17.9900	17.9900	17.9900	-5.910%	1	27	-98.332%
2025-10-06	15.6700	19.1200	15.6700	19.1200	+22.564%	4	27	-98.431%
2025-10-03	15.6000	15.6000	15.6000	15.6000	+18.182%	1	24	-98.077%
2025-10-02	11.3000	13.2000	11.3000	13.2000	+20.000%	10	23	-97.727%
2025-10-01	11.0000	11.0000	11.0000	11.0000	+13.402%	1	19	-97.273%
2025-09-30	9.8500	9.8500	9.4800	9.7000	-16.017%	12	18	-96.907%
2025-09-29	11.5500	11.5500	11.5500	11.5500	-3.750%	3	11	-97.403%
2025-09-26	11.5500	12.0000	11.5500	12.0000	0.000%	8	8	-97.500%

.dark-mode .Jhq1QL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jhq1QL{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120C25QBTS Nov 20 2026 25.00 Call (QBTS261120C00025000)option OPRA

QBTS20261120C25
QBTS Nov 20 2026 25.00 Call (QBTS261120C00025000)
option OPRA