Dark

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

EOD

Aug 5, 2026

3.40-6.336%(-0.23)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.4500	3.7100	3.2000	3.4000	-6.336%	20	1,142	0.000%
2026-08-04	2.9400	3.7000	2.9400	3.6300	+31.522%	47	1,139	-6.336%
2026-08-03	2.2500	2.8200	2.2500	2.7600	+31.429%	40	1,108	+23.188%
2026-07-31	2.1000	2.1100	2.0600	2.1000	+11.111%	13	1,093	+61.905%
2026-07-30	1.8100	2.2200	1.8100	1.8900	+33.099%	44	1,092	+79.894%
2026-07-29	1.8000	2.0500	1.4200	1.4200	-33.953%	63	1,102	+139.437%
2026-07-28	1.9300	2.1500	1.9300	2.1500	-18.561%	27	1,111	+58.140%
2026-07-27	2.5000	2.7000	2.4000	2.6400	+78.378%	50	1,091	+28.788%
2026-07-24	1.5800	1.5800	1.4800	1.4800	-17.778%	23	1,094	+129.730%
2026-07-23	1.7200	1.8000	1.7200	1.8000	-8.163%	13	1,074	+88.889%
2026-07-22	2.0000	2.0000	1.9600	1.9600	-7.547%	15	1,082	+73.469%
2026-07-21	2.0000	2.1400	1.9800	2.1200	+7.614%	34	1,077	+60.377%
2026-07-20	1.7700	1.9700	1.6800	1.9700	+9.444%	106	1,066	+72.589%
2026-07-17	1.5100	1.8900	1.4000	1.8000	-6.250%	31	963	+88.889%
2026-07-16	1.9300	2.0300	1.9200	1.9200	-20.988%	27	938	+77.083%
2026-07-15	2.5300	2.6400	2.4000	2.4300	-8.989%	12	963	+39.918%
2026-07-14	2.6500	2.6700	2.6500	2.6700	+2.692%	7	954	+27.341%
2026-07-13	2.8700	2.8700	2.5200	2.6000	-19.255%	83	950	+30.769%
2026-07-10	3.8000	3.8000	3.2200	3.2200	-15.263%	15	942	+5.590%
2026-07-09	3.6500	3.8800	3.6500	3.8000	+5.556%	3	939	-10.526%
2026-07-08	3.7000	3.8900	3.5500	3.6000	-13.876%	22	938	-5.556%
2026-07-07	4.5800	4.6000	3.8500	4.1800	-24.685%	18	929	-18.660%
2026-07-06	4.8500	5.5500	4.8500	5.5500	+14.433%	27	917	-38.739%
2026-07-02	4.8500	4.8500	4.8500	4.8500	-19.835%	2	929	-29.897%
2026-07-01	6.0500	6.0500	6.0500	6.0500	+7.460%	3	929	-43.802%
2026-06-30	5.8000	5.8200	5.6300	5.6300	-1.745%	16	926	-39.609%
2026-06-29	5.7300	5.7300	5.7300	5.7300	+14.600%	2	928	-40.663%
2026-06-26	4.3300	5.0000	4.3300	5.0000	+7.527%	9	930	-32.000%
2026-06-25	5.3000	5.3000	4.3000	4.6500	-10.749%	15	923	-26.882%
2026-06-24	5.7000	5.7000	5.2100	5.2100	-22.815%	31	920	-34.741%
2026-06-23	7.6700	8.0000	6.5600	6.7500	+5.634%	12	903	-49.630%
2026-06-22	7.0000	7.0000	6.3900	6.3900	+8.305%	5	895	-46.792%
2026-06-18	5.3700	5.9000	5.3700	5.9000	-5.600%	6	891	-42.373%
2026-06-16	7.4500	7.5500	6.2500	6.2500	-19.251%	40	891	-45.600%
2026-06-15	7.8300	8.0400	7.4000	7.7400	+20.938%	20	851	-56.072%
2026-06-11	5.7000	6.4000	5.7000	6.4000	+3.728%	201	851	-46.875%
2026-06-10	6.6000	6.6000	6.1700	6.1700	+3.523%	8	851	-44.895%
2026-06-09	5.9500	6.0200	5.7000	5.9600	-22.597%	20	844	-42.953%
2026-06-08	7.0000	8.1000	7.0000	7.7000	+19.751%	39	834	-55.844%
2026-06-05	7.0000	7.0000	6.3100	6.4300	-33.574%	4	844	-47.123%
2026-06-04	8.6500	9.6800	8.5500	9.6800	+6.374%	8	843	-64.876%
2026-06-03	9.9500	9.9500	9.1000	9.1000	-16.052%	44	843	-62.637%
2026-06-02	12.1500	12.1500	10.8400	10.8400	+0.370%	2	842	-68.635%
2026-06-01	10.0200	10.8000	10.0200	10.8000	+2.176%	3	842	-68.519%
2026-05-29	10.0000	10.7500	9.8000	10.5700	-0.844%	22	843	-67.833%
2026-05-28	9.1000	10.6600	9.1000	10.6600	+19.910%	4	835	-68.105%
2026-05-27	8.5200	9.1000	7.8000	8.8900	-1.985%	26	836	-61.755%
2026-05-26	9.1000	9.6000	9.0000	9.0700	-12.788%	9	844	-62.514%
2026-05-22	9.1400	12.0000	8.3000	10.4000	+39.597%	99	846	-67.308%
2026-05-21	4.9000	7.4500	4.9000	7.4500	+104.670%	134	848	-54.362%
2026-05-20	3.5500	3.6500	3.5000	3.6400	+21.333%	7	848	-6.593%
2026-05-19	3.4500	3.4500	2.9400	3.0000	-11.765%	17	824	+13.333%
2026-05-18	3.8000	3.8000	3.4000	3.4000	-23.251%	7	824	0.000%
2026-05-15	4.3900	4.6000	4.3900	4.4300	-23.621%	6	824	-23.251%
2026-05-14	5.1000	5.8000	4.9000	5.8000	+22.105%	6	819	-41.379%
2026-05-13	4.7000	4.7500	4.6500	4.7500	-2.062%	22	816	-28.421%
2026-05-12	5.3000	5.9000	4.8500	4.8500	-27.286%	26	816	-29.897%
2026-05-11	6.3500	6.8500	6.3500	6.6700	+28.269%	43	816	-49.025%
2026-05-08	5.3700	5.3700	5.2000	5.2000	-2.256%	3	810	-34.615%
2026-05-07	6.0600	6.0600	5.3200	5.3200	-16.220%	15	810	-36.090%
2026-05-06	5.5500	6.3500	5.5500	6.3500	+41.111%	40	796	-46.457%
2026-05-05	4.6800	4.8000	4.5000	4.5000	-4.255%	6	790	-24.444%
2026-05-04	4.3800	4.9000	4.3800	4.7000	+7.062%	19	790	-27.660%
2026-05-01	4.3900	4.3900	4.3900	4.3900	+3.294%	1	791	-22.551%
2026-04-30	3.9000	4.2500	3.9000	4.2500	+39.344%	3	791	-20.000%
2026-04-29	3.0500	3.0500	3.0500	3.0500	-7.576%	1	789	+11.475%
2026-04-28	3.3000	3.3000	3.3000	3.3000	-4.624%	1	789	+3.030%
2026-04-27	3.5200	3.5200	3.4000	3.4600	-3.081%	5	789	-1.734%
2026-04-24	4.0000	4.0000	3.4200	3.5700	-8.462%	16	788	-4.762%
2026-04-23	4.8000	4.8000	3.9000	3.9000	-22.000%	34	789	-12.821%
2026-04-22	5.0500	5.0500	4.8500	5.0000	+9.890%	23	810	-32.000%
2026-04-21	4.7000	4.7000	4.5500	4.5500	-9.901%	7	794	-25.275%
2026-04-20	4.8000	5.2400	4.8000	5.0500	-2.885%	37	793	-32.673%
2026-04-17	5.4500	5.4500	5.2000	5.2000	-4.412%	23	768	-34.615%
2026-04-16	5.1500	5.6700	4.6900	5.4400	+15.745%	90	767	-37.500%
2026-04-15	3.9500	4.7000	3.9500	4.7000	+92.623%	97	746	-27.660%
2026-04-14	2.0900	2.7600	1.9200	2.4400	+46.988%	221	723	+39.344%
2026-04-13	1.4200	1.6700	1.4200	1.6600	+3.750%	13	508	+104.819%
2026-04-10	1.6600	1.7400	1.5900	1.6000	+4.575%	15	498	+112.500%
2026-04-09	1.5300	1.6000	1.5300	1.5300	+2.685%	24	496	+122.222%
2026-04-08	1.7400	1.7500	1.4900	1.4900	+5.674%	30	486	+128.188%
2026-04-07	1.5800	1.5800	1.4100	1.4100	-11.875%	35	482	+141.135%
2026-04-06	1.6600	1.6700	1.6000	1.6000	-2.439%	84	456	+112.500%
2026-04-01	1.9700	1.9700	1.6400	1.6400	+11.565%	12	377	+107.317%
2026-03-31	1.5700	1.5700	1.4600	1.4700	+2.797%	10	373	+131.293%
2026-03-30	1.6000	1.6000	1.4300	1.4300	-13.333%	24	367	+137.762%
2026-03-27	1.8800	1.8800	1.6300	1.6500	-34.524%	15	363	+106.061%
2026-03-25	2.5900	2.5900	2.5200	2.5200	+5.000%	5	364	+34.921%
2026-03-24	2.4000	2.4000	2.4000	2.4000	-2.834%	1	359	+41.667%
2026-03-23	2.4300	2.6200	2.4300	2.4700	+4.661%	8	359	+37.652%
2026-03-20	2.5600	2.6200	2.3300	2.3600	-12.593%	7	356	+44.068%
2026-03-19	2.5700	2.7000	2.5200	2.7000	-8.784%	10	360	+25.926%
2026-03-18	3.0000	3.0000	2.9600	2.9600	-10.303%	28	353	+14.865%
2026-03-17	3.3000	3.3000	3.3000	3.3000	-0.302%	19	365	+3.030%
2026-03-16	3.5500	3.5500	3.3100	3.3100	-4.885%	29	346	+2.719%
2026-03-13	3.4800	3.4800	3.4800	3.4800	-5.691%	1	345	-2.299%
2026-03-12	3.6900	3.6900	3.6900	3.6900	-8.437%	1	346	-7.859%
2026-03-11	4.0000	4.1800	4.0000	4.0300	-7.569%	4	347	-15.633%
2026-03-10	4.4000	4.4000	4.3600	4.3600	-2.461%	2	348	-22.018%
2026-03-06	4.4700	4.4700	4.4700	4.4700	+21.798%	1	346	-23.937%
2026-03-05	3.6000	3.6700	3.6000	3.6700	-6.853%	3	347	-7.357%
2026-03-03	3.9400	3.9400	3.9400	3.9400	+6.486%	1	346	-13.706%
2026-03-02	3.7000	3.7000	3.7000	3.7000	-7.268%	1	346	-8.108%
2026-02-27	3.9900	3.9900	3.9900	3.9900	-30.366%	20	345	-14.787%
2026-02-26	5.7300	5.7300	5.7300	5.7300	+13.465%	1	345	-40.663%
2026-02-25	4.8500	5.0500	4.8500	5.0500	+23.171%	2	344	-32.673%
2026-02-23	4.1000	4.1000	4.1000	4.1000	-5.530%	1	344	-17.073%
2026-02-20	4.3400	4.3400	4.3400	4.3400	-4.615%	1	344	-21.659%
2026-02-19	4.6000	4.7000	4.5500	4.5500	-4.211%	3	345	-25.275%
2026-02-18	4.7500	4.7500	4.7500	4.7500	-22.131%	1	346	-28.421%
2026-02-06	5.0500	6.1000	4.8000	6.1000	+37.079%	21	347	-44.262%
2026-02-05	4.6000	4.6000	4.4500	4.4500	-11.000%	6	343	-23.596%
2026-02-04	6.3000	6.3000	4.8100	5.0000	-10.714%	7	343	-32.000%
2026-02-02	5.6000	5.6000	5.6000	5.6000	-7.438%	1	341	-39.286%
2026-01-30	7.1500	7.1500	6.0500	6.0500	-19.868%	11	341	-43.802%
2026-01-29	7.6000	7.6000	7.5500	7.5500	-11.176%	6	334	-54.967%
2026-01-28	8.9000	9.1500	8.5000	8.5000	+8.280%	20	329	-60.000%
2026-01-26	8.5000	8.5000	7.8500	7.8500	-15.227%	17	311	-56.688%
2026-01-23	9.7500	9.7500	9.0500	9.2600	-5.799%	13	297	-63.283%
2026-01-22	9.8300	9.8300	9.8300	9.8300	-1.700%	1	284	-65.412%
2026-01-20	10.0000	10.0000	10.0000	10.0000	-17.150%	1	283	-66.000%
2026-01-16	12.0700	12.0700	12.0700	12.0700	+3.783%	2	281	-71.831%
2026-01-12	11.6300	11.6300	11.6300	11.6300	-9.141%	20	281	-70.765%
2026-01-09	13.0500	13.0500	12.8000	12.8000	+0.787%	2	281	-73.438%
2026-01-08	12.6000	12.7000	12.1000	12.7000	-9.286%	56	283	-73.228%
2026-01-07	14.1300	14.1300	14.0000	14.0000	+4.869%	3	228	-75.714%
2026-01-05	12.7500	13.7500	12.7500	13.3500	+18.667%	49	205	-74.532%
2026-01-02	10.8700	11.2500	10.8700	11.2500	+15.385%	11	205	-69.778%
2025-12-31	10.5000	11.0000	9.7500	9.7500	-0.102%	47	150	-65.128%
2025-12-26	9.8700	9.8700	9.5600	9.7600	-15.278%	3	150	-65.164%
2025-12-24	11.5200	11.5200	11.5200	11.5200	-6.569%	1	148	-70.486%
2025-12-23	12.6300	12.6300	12.3300	12.3300	-15.083%	2	148	-72.425%
2025-12-22	13.1400	14.5200	13.1100	14.5200	+36.981%	3	147	-76.584%
2025-12-19	10.6000	10.6000	10.6000	10.6000	+6.000%	1	147	-67.925%
2025-12-18	10.0000	10.0000	10.0000	10.0000	0.000%	1	147	-66.000%
2025-12-17	10.7200	10.7200	10.0000	10.0000	+5.820%	4	147	-66.000%
2025-12-16	9.5000	9.5000	9.2000	9.4500	0.000%	15	146	-64.021%
2025-12-15	9.2000	9.4500	9.2000	9.4500	-14.091%	3	134	-64.021%
2025-12-12	11.0000	11.0000	11.0000	11.0000	0.000%	1	134	-69.091%
2025-12-11	10.5800	11.2300	10.1000	11.0000	-6.383%	13	134	-69.091%
2025-12-09	11.7500	11.7500	11.7500	11.7500	-2.083%	7	127	-71.064%
2025-12-08	12.2000	12.2000	11.5800	12.0000	+8.696%	10	131	-71.667%
2025-12-05	11.0800	11.0800	11.0400	11.0400	-10.462%	3	124	-69.203%
2025-12-04	10.9900	12.3400	10.9900	12.3300	+23.300%	4	124	-72.425%
2025-12-03	9.7500	10.0000	9.7500	10.0000	+25.945%	3	124	-66.000%
2025-12-01	7.7500	7.9400	7.7500	7.9400	-9.049%	16	126	-57.179%
2025-11-25	8.7300	8.7300	8.7300	8.7300	+9.125%	1	112	-61.054%
2025-11-24	7.2000	8.0000	7.2000	8.0000	+10.650%	2	111	-57.500%
2025-11-21	7.4000	7.4000	6.6100	7.2300	+1.119%	15	110	-52.974%
2025-11-20	10.0500	10.0500	7.1500	7.1500	-28.500%	4	104	-52.448%
2025-11-19	10.0000	10.0000	10.0000	10.0000	+7.411%	1	104	-66.000%
2025-11-18	9.0000	9.3100	9.0000	9.3100	-0.428%	30	104	-63.480%
2025-11-17	9.4100	9.4500	9.3500	9.3500	-4.592%	37	79	-63.636%
2025-11-14	10.3000	10.3000	9.8000	9.8000	+1.977%	19	78	-65.306%
2025-11-13	10.6500	10.6500	9.5000	9.6100	-17.155%	15	70	-64.620%
2025-11-12	12.7000	12.7000	11.6000	11.6000	-14.894%	14	58	-70.690%
2025-11-11	13.9500	14.2500	13.6300	13.6300	-5.675%	19	46	-75.055%
2025-11-10	15.9400	15.9400	13.7500	14.4500	+11.411%	4	57	-76.471%
2025-11-07	12.5500	12.9700	12.5500	12.9700	-10.428%	30	54	-73.786%
2025-11-06	14.4800	14.4800	14.4800	14.4800	-19.287%	1	42	-76.519%
2025-11-03	19.3500	19.7000	17.9400	17.9400	-0.333%	13	47	-81.048%
2025-10-31	18.0000	18.0000	18.0000	18.0000	-4.963%	10	47	-81.111%
2025-10-29	18.9300	18.9400	18.9300	18.9400	+4.641%	10	57	-82.049%
2025-10-28	18.1000	18.1000	18.1000	18.1000	-8.354%	5	49	-81.215%
2025-10-27	19.7500	19.7500	19.7500	19.7500	+9.722%	5	49	-82.785%
2025-10-24	19.6900	19.6900	18.0000	18.0000	+16.129%	36	49	-81.111%
2025-10-23	17.2500	18.0000	15.5000	15.5000	+24.498%	19	48	-78.065%
2025-10-22	12.4500	12.4500	12.4500	12.4500	-30.447%	1	33	-72.691%
2025-10-21	17.0400	17.9000	17.0400	17.9000	-3.504%	8	34	-81.006%
2025-10-20	22.3800	22.3800	18.5500	18.5500	-11.116%	6	35	-81.671%
2025-10-17	22.1500	22.1500	20.8700	20.8700	-11.002%	4	35	-83.709%
2025-10-16	23.7500	23.7500	23.4500	23.4500	-12.663%	6	34	-85.501%
2025-10-15	25.0700	26.8500	25.0700	26.8500	+2.014%	12	34	-87.337%
2025-10-14	21.4500	26.3200	21.4500	26.3200	+13.204%	8	37	-87.082%
2025-10-13	20.3000	23.5700	20.3000	23.2500	+31.430%	17	41	-85.376%
2025-10-10	17.8000	18.0200	17.6900	17.6900	-1.722%	9	37	-80.780%
2025-10-09	18.0000	18.0000	18.0000	18.0000	+6.635%	1	34	-81.111%
2025-10-08	18.9300	18.9300	16.8800	16.8800	-6.170%	8	33	-79.858%
2025-10-07	17.9900	17.9900	17.9900	17.9900	-5.910%	1	27	-81.101%
2025-10-06	15.6700	19.1200	15.6700	19.1200	+22.564%	4	27	-82.218%
2025-10-03	15.6000	15.6000	15.6000	15.6000	+18.182%	1	24	-78.205%
2025-10-02	11.3000	13.2000	11.3000	13.2000	+20.000%	10	23	-74.242%
2025-10-01	11.0000	11.0000	11.0000	11.0000	+13.402%	1	19	-69.091%
2025-09-30	9.8500	9.8500	9.4800	9.7000	-16.017%	12	18	-64.948%
2025-09-29	11.5500	11.5500	11.5500	11.5500	-3.750%	3	11	-70.563%
2025-09-26	11.5500	12.0000	11.5500	12.0000	0.000%	8	8	-71.667%

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