Dark

QBTS20261120C27
QBTS Nov 20 2026 27.00 Call (QBTS261120C00027000)
option OPRA

EOD

Aug 6, 2026

2.27-21.724%(-0.63)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.9300	2.4200	1.9300	2.2700	-21.724%	133	1,050	0.000%
2026-08-05	2.9300	2.9400	2.9000	2.9000	-7.937%	419	939	-21.724%
2026-08-04	2.5500	3.1500	2.5500	3.1500	+33.475%	6	528	-27.937%
2026-08-03	2.1000	2.3600	2.1000	2.3600	+36.416%	24	527	-3.814%
2026-07-31	1.7300	1.7300	1.7300	1.7300	+4.217%	1	518	+31.214%
2026-07-30	1.4600	1.6600	1.4600	1.6600	+15.278%	12	518	+36.747%
2026-07-29	1.3100	1.4400	1.3100	1.4400	-5.882%	16	525	+57.639%
2026-07-28	1.5300	1.5300	1.5300	1.5300	-31.390%	2	511	+48.366%
2026-07-27	2.1500	2.2500	2.1400	2.2300	+75.591%	42	509	+1.794%
2026-07-24	1.3200	1.3200	1.2700	1.2700	-20.126%	31	531	+78.740%
2026-07-23	1.7000	1.7000	1.5700	1.5900	+1.923%	46	545	+42.767%
2026-07-22	1.5600	1.5600	1.5600	1.5600	-2.500%	1	535	+45.513%
2026-07-20	1.6000	1.6000	1.6000	1.6000	-2.439%	1	535	+41.875%
2026-07-17	1.4100	1.6400	1.4100	1.6400	+9.333%	3	534	+38.415%
2026-07-16	1.7600	1.7600	1.5000	1.5000	-31.818%	12	534	+51.333%
2026-07-15	2.2000	2.2000	2.2000	2.2000	-0.452%	1	530	+3.182%
2026-07-13	2.4000	2.4000	2.1900	2.2100	-22.456%	187	530	+2.715%
2026-07-10	3.0000	3.0000	2.8500	2.8500	-12.577%	6	356	-20.351%
2026-07-09	3.2600	3.2600	3.2600	3.2600	+6.536%	1	359	-30.368%
2026-07-08	3.5700	3.5700	3.0600	3.0600	-12.571%	5	358	-25.817%
2026-07-07	3.6200	3.6200	3.4700	3.5000	-24.731%	18	356	-35.143%
2026-07-06	4.7600	4.7600	4.6500	4.6500	-7.921%	4	368	-51.183%
2026-07-01	5.0500	5.0500	5.0500	5.0500	-5.253%	3	365	-55.050%
2026-06-30	5.3300	5.3300	5.3300	5.3300	+17.920%	3	365	-57.411%
2026-06-29	4.3900	4.5200	4.3900	4.5200	+11.330%	2	365	-49.779%
2026-06-26	4.0500	4.0600	4.0500	4.0600	-1.932%	2	366	-44.089%
2026-06-25	5.0200	5.0200	4.1400	4.1400	-14.286%	12	366	-45.169%
2026-06-24	5.4000	5.4000	4.7000	4.8300	-31.489%	6	362	-53.002%
2026-06-23	6.7000	7.0500	6.3000	7.0500	+28.182%	42	359	-67.801%
2026-06-22	6.0000	6.4500	5.5000	5.5000	+1.852%	51	359	-58.727%
2026-06-18	5.4000	5.4000	5.4000	5.4000	0.000%	1	318	-57.963%
2026-06-17	5.1500	5.4000	5.1500	5.4000	-6.087%	6	318	-57.963%
2026-06-16	5.7500	5.7500	5.7500	5.7500	-17.857%	1	318	-60.522%
2026-06-15	7.0000	7.4700	6.5000	7.0000	+20.690%	20	312	-67.571%
2026-06-12	5.8000	5.8000	5.8000	5.8000	-0.172%	1	312	-60.862%
2026-06-10	5.7000	5.8100	5.7000	5.8100	+5.829%	2	312	-60.929%
2026-06-09	5.9500	5.9500	5.0000	5.4900	-20.435%	5	312	-58.652%
2026-06-08	7.4800	7.4800	6.9000	6.9000	+11.831%	17	307	-67.101%
2026-06-05	7.1300	7.1300	6.1500	6.1700	-32.123%	16	296	-63.209%
2026-06-04	8.6000	9.1100	8.1900	9.0900	+9.518%	23	299	-75.028%
2026-06-03	8.3000	8.3000	8.3000	8.3000	-18.627%	1	298	-72.651%
2026-06-02	10.2000	10.2000	10.2000	10.2000	-5.730%	1	299	-77.745%
2026-06-01	9.1100	10.9000	9.1100	10.8200	+8.200%	22	298	-79.020%
2026-05-29	9.7700	10.0000	9.7700	10.0000	-1.865%	6	310	-77.300%
2026-05-28	9.5000	10.1900	9.5000	10.1900	+23.068%	3	313	-77.723%
2026-05-27	7.1300	8.2800	7.1300	8.2800	-1.429%	2	316	-72.585%
2026-05-26	9.4400	9.4400	7.7500	8.4000	-12.773%	22	315	-72.976%
2026-05-22	7.9000	11.0200	7.9000	9.6300	+40.175%	102	296	-76.428%
2026-05-21	6.4300	6.8800	6.2000	6.8700	+136.897%	25	307	-66.958%
2026-05-19	3.0000	3.0000	2.7000	2.9000	-2.027%	15	307	-21.724%
2026-05-18	2.9600	2.9600	2.9600	2.9600	-36.069%	1	281	-23.311%
2026-05-13	4.6300	4.6300	4.6300	4.6300	-9.216%	1	281	-50.972%
2026-05-12	4.8900	5.1000	4.8900	5.1000	-12.069%	2	280	-55.490%
2026-05-11	5.9000	6.3000	5.8000	5.8000	+12.621%	18	280	-60.862%
2026-05-08	5.1500	5.1500	5.1500	5.1500	+3.000%	1	275	-55.922%
2026-05-07	5.6000	5.6000	5.0000	5.0000	-11.032%	14	275	-54.600%
2026-05-06	4.6600	5.6200	4.6600	5.6200	+40.500%	11	275	-59.609%
2026-05-04	4.0000	4.0000	4.0000	4.0000	+6.667%	1	279	-43.250%
2026-04-30	3.3500	3.7500	3.3500	3.7500	+35.870%	8	279	-39.467%
2026-04-29	2.7600	2.7600	2.7600	2.7600	-8.000%	10	278	-17.754%
2026-04-28	3.0000	3.0000	3.0000	3.0000	-10.448%	3	288	-24.333%
2026-04-27	2.9800	3.3500	2.9800	3.3500	+1.515%	3	291	-32.239%
2026-04-24	3.3000	3.3000	3.3000	3.3000	-11.765%	3	291	-31.212%
2026-04-23	3.7400	3.7400	3.7400	3.7400	-15.955%	1	294	-39.305%
2026-04-22	4.4500	4.4500	4.4500	4.4500	+7.229%	1	294	-48.989%
2026-04-21	4.7000	4.7000	4.1500	4.1500	-7.366%	5	289	-45.301%
2026-04-20	4.8000	4.8000	4.4800	4.4800	-8.008%	4	289	-49.330%
2026-04-17	4.9200	4.9200	4.7600	4.8700	-5.437%	6	287	-53.388%
2026-04-16	4.4500	5.5500	4.3800	5.1500	+23.798%	13	287	-55.922%
2026-04-15	3.2000	4.1600	3.2000	4.1600	+80.870%	12	283	-45.433%
2026-04-14	1.8300	2.3000	1.8300	2.3000	+53.333%	5	281	-1.304%
2026-04-13	1.4500	1.5000	1.4100	1.5000	+7.914%	15	277	+51.333%
2026-04-10	1.4300	1.4300	1.3800	1.3900	+0.725%	7	277	+63.309%
2026-04-09	1.2600	1.3800	1.2600	1.3800	-4.828%	8	271	+64.493%
2026-04-08	1.4400	1.4500	1.3600	1.4500	+5.839%	21	269	+56.552%
2026-04-07	1.2900	1.3700	1.2900	1.3700	-12.179%	6	249	+65.693%
2026-04-06	1.5600	1.5600	1.5600	1.5600	+13.869%	2	251	+45.513%
2026-04-02	1.4500	1.4500	1.3700	1.3700	-3.521%	6	257	+65.693%
2026-04-01	1.9600	1.9600	1.4200	1.4200	+9.231%	4	257	+59.859%
2026-03-31	1.3300	1.3700	1.2600	1.3000	-9.722%	12	257	+74.615%
2026-03-30	1.3000	1.4400	1.2700	1.4400	+0.699%	24	260	+57.639%
2026-03-27	1.4700	1.5200	1.4300	1.4300	-15.385%	17	265	+58.741%
2026-03-26	1.8800	1.8800	1.6900	1.6900	-19.524%	3	257	+34.320%
2026-03-25	2.1300	2.1300	2.1000	2.1000	+0.478%	9	258	+8.095%
2026-03-24	2.1200	2.1600	2.0900	2.0900	-6.278%	34	260	+8.612%
2026-03-23	2.1900	2.3100	2.1000	2.2300	-0.446%	20	264	+1.794%
2026-03-20	2.2700	2.2800	2.2400	2.2400	-7.438%	36	264	+1.339%
2026-03-19	2.2700	2.4400	2.1600	2.4200	-19.333%	92	283	-6.198%
2026-03-16	2.8900	3.1300	2.8900	3.0000	-15.493%	23	210	-24.333%
2026-03-13	3.5500	3.5500	3.5500	3.5500	-7.792%	2	210	-36.056%
2026-03-11	3.8500	3.8500	3.8500	3.8500	-2.036%	1	210	-41.039%
2026-03-10	3.7900	3.9300	3.7600	3.9300	+12.286%	10	210	-42.239%
2026-03-09	3.5000	3.5000	3.5000	3.5000	-12.281%	1	211	-35.143%
2026-03-06	3.6500	4.1700	3.6500	3.9900	+7.838%	20	222	-43.108%
2026-03-05	3.7000	3.7000	3.7000	3.7000	0.000%	1	213	-38.649%
2026-03-03	3.6900	3.7000	3.6900	3.7000	-1.070%	4	212	-38.649%
2026-03-02	3.7600	3.7600	3.7400	3.7400	-2.857%	2	215	-39.305%
2026-02-27	4.0800	4.0800	3.8500	3.8500	-24.510%	5	214	-41.039%
2026-02-26	5.5700	5.5700	4.9700	5.1000	+22.892%	8	214	-55.490%
2026-02-25	4.3300	4.4800	4.1500	4.1500	+6.959%	13	210	-45.301%
2026-02-24	4.0000	4.0400	3.8800	3.8800	+4.865%	10	210	-41.495%
2026-02-23	3.7000	3.7000	3.7000	3.7000	-5.128%	5	209	-38.649%
2026-02-20	4.2500	4.2500	3.9000	3.9000	-10.755%	2	214	-41.795%
2026-02-18	3.8100	4.3700	3.7200	4.3700	+0.691%	5	215	-48.055%
2026-02-17	4.4500	4.5500	3.5600	4.3400	+4.578%	63	215	-47.696%
2026-02-12	3.8900	4.1500	3.8900	4.1500	-7.778%	2	166	-45.301%
2026-02-11	4.8500	4.8500	4.5000	4.5000	-21.053%	3	165	-49.556%
2026-02-09	5.6000	5.7000	5.6000	5.7000	+28.378%	4	165	-60.175%
2026-02-06	4.5500	4.5500	4.4400	4.4400	+21.978%	3	165	-48.874%
2026-02-05	3.6400	3.6400	3.6400	3.6400	-32.090%	7	165	-37.637%
2026-02-02	5.3300	5.3600	5.3300	5.3600	-4.286%	11	170	-57.649%
2026-01-30	6.3200	6.3200	5.6000	5.6000	-26.797%	3	171	-59.464%
2026-01-28	7.6500	7.6500	7.6500	7.6500	-2.548%	1	172	-70.327%
2026-01-27	7.6000	7.8500	7.5000	7.8500	+7.534%	9	172	-71.083%
2026-01-26	8.8900	8.8900	7.3000	7.3000	-23.640%	4	163	-68.904%
2026-01-22	9.5600	9.5600	9.5600	9.5600	+5.055%	4	160	-76.255%
2026-01-21	8.5500	9.1000	8.5000	9.1000	-5.895%	6	160	-75.055%
2026-01-20	9.0500	9.6700	9.0500	9.6700	-18.465%	2	158	-76.525%
2026-01-16	10.9200	11.8600	10.9200	11.8600	-3.577%	8	153	-80.860%
2026-01-15	12.3000	12.3000	12.3000	12.3000	+15.276%	1	153	-81.545%
2026-01-14	10.8000	10.8000	10.6700	10.6700	-0.744%	2	154	-78.725%
2026-01-12	10.7500	10.7500	10.7500	10.7500	-14.411%	1	154	-78.884%
2026-01-06	12.6500	12.6500	12.5600	12.5600	+2.114%	3	153	-81.927%
2026-01-05	12.0500	12.3000	12.0500	12.3000	+29.474%	11	151	-81.545%
2025-12-31	9.5000	9.5000	9.5000	9.5000	-5.000%	20	151	-76.105%
2025-12-30	10.0000	10.0000	10.0000	10.0000	+4.167%	3	151	-77.300%
2025-12-29	9.6000	9.6000	9.6000	9.6000	+5.960%	2	151	-76.354%
2025-12-26	9.0600	9.0600	9.0600	9.0600	-15.009%	1	153	-74.945%
2025-12-24	10.6600	10.6600	10.6600	10.6600	-10.795%	1	153	-78.705%
2025-12-23	12.6500	12.6500	11.9500	11.9500	-14.643%	11	153	-81.004%
2025-12-22	12.3000	14.0000	12.2500	14.0000	+47.368%	11	142	-83.786%
2025-12-19	9.5000	9.5000	9.5000	9.5000	+9.827%	1	144	-76.105%
2025-12-18	8.6500	8.6500	8.6500	8.6500	+2.976%	1	144	-73.757%
2025-12-17	9.5500	9.7500	8.4000	8.4000	+0.239%	13	143	-72.976%
2025-12-15	8.3800	8.3800	8.3800	8.3800	-19.034%	1	146	-72.912%
2025-12-11	10.3500	10.3500	10.3500	10.3500	-5.823%	1	146	-78.068%
2025-12-09	11.4500	11.4500	10.9300	10.9900	-2.050%	3	145	-79.345%
2025-12-08	11.4000	11.4000	11.2200	11.2200	-2.009%	2	144	-79.768%
2025-12-05	11.9500	11.9500	10.6000	11.4500	0.000%	4	145	-80.175%
2025-12-04	9.0000	12.1700	9.0000	11.4500	+35.024%	19	145	-80.175%
2025-11-26	8.4800	8.4800	8.4800	8.4800	+10.417%	1	133	-73.231%
2025-11-25	7.6800	7.6800	7.6800	7.6800	-3.275%	1	133	-70.443%
2025-11-24	7.9400	7.9400	7.9400	7.9400	+15.072%	1	134	-71.411%
2025-11-21	6.9000	6.9000	6.9000	6.9000	-20.323%	1	134	-67.101%
2025-11-18	8.6400	8.7700	8.6400	8.6600	-0.345%	34	134	-73.788%
2025-11-17	8.6900	8.6900	8.6900	8.6900	-11.955%	9	154	-73.878%
2025-11-13	9.8700	9.8700	9.8700	9.8700	-8.948%	1	145	-77.001%
2025-11-12	12.5000	12.5000	10.8400	10.8400	-30.289%	2	146	-79.059%
2025-11-11	15.5500	15.5500	15.5500	15.5500	+15.185%	50	144	-85.402%
2025-11-10	13.5000	13.5000	13.5000	13.5000	+1.124%	1	122	-83.185%
2025-11-06	13.3500	13.3500	13.3500	13.3500	-16.406%	1	121	-82.996%
2025-11-05	15.9700	15.9700	15.9700	15.9700	-6.989%	1	122	-85.786%
2025-11-03	17.1700	17.1700	17.1700	17.1700	-5.866%	1	122	-86.779%
2025-10-29	18.0500	18.2400	18.0500	18.2400	-9.434%	2	122	-87.555%
2025-10-27	20.1400	20.1400	20.1400	20.1400	+5.445%	1	123	-88.729%
2025-10-24	17.6000	19.1000	17.6000	19.1000	+12.684%	2	123	-88.115%
2025-10-23	16.9500	16.9500	16.9500	16.9500	+48.684%	4	121	-86.608%
2025-10-22	11.4000	11.4000	11.4000	11.4000	-43.842%	1	121	-80.088%
2025-10-17	20.3000	20.3000	20.3000	20.3000	-12.500%	1	122	-88.818%
2025-10-16	23.2000	23.2000	23.2000	23.2000	-12.585%	1	123	-90.216%
2025-10-15	26.9000	26.9000	26.5400	26.5400	+17.956%	3	123	-91.447%
2025-10-13	21.0000	22.5000	21.0000	22.5000	+27.191%	5	125	-89.911%
2025-10-10	17.0500	17.7200	17.0000	17.6900	+2.491%	39	128	-87.168%
2025-10-09	17.6000	17.6900	17.2600	17.2600	-4.430%	4	123	-86.848%
2025-10-08	17.9000	18.0600	17.9000	18.0600	-0.276%	24	123	-87.431%
2025-10-07	19.0800	19.0800	14.5000	18.1100	+4.682%	15	119	-87.465%
2025-10-06	15.3200	17.3000	15.2500	17.3000	+10.614%	5	129	-86.879%
2025-10-03	13.1500	15.8000	13.1500	15.6400	+24.920%	51	133	-85.486%
2025-10-02	11.6000	12.7400	11.6000	12.5200	+32.487%	11	91	-81.869%
2025-10-01	9.3700	9.5900	9.3700	9.4500	+5.469%	11	89	-75.979%
2025-09-30	9.5000	9.5000	8.9600	8.9600	-4.681%	3	91	-74.665%
2025-09-29	10.8000	10.8000	9.4000	9.4000	-14.545%	8	91	-75.851%
2025-09-26	11.0000	11.0000	11.0000	11.0000	+3.286%	6	87	-79.364%
2025-09-25	10.7900	12.0500	10.6000	10.6500	0.000%	84	0	-78.685%

.dark-mode .dgTpF6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dgTpF6{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120C27QBTS Nov 20 2026 27.00 Call (QBTS261120C00027000)option OPRA

QBTS20261120C27
QBTS Nov 20 2026 27.00 Call (QBTS261120C00027000)
option OPRA