Dark

QBTS20261120C30
QBTS Nov 20 2026 30.00 Call (QBTS261120C00030000)
option OPRA

EOD

Aug 5, 2026

2.20-9.465%(-0.23)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.1300	2.5000	2.1300	2.2000	-9.465%	22	1,343	0.000%
2026-08-04	2.2500	2.5000	2.2500	2.4300	+27.225%	132	1,340	-9.465%
2026-08-03	1.5100	1.9100	1.5100	1.9100	+37.410%	129	1,374	+15.183%
2026-07-31	1.4000	1.4000	1.2100	1.3900	+6.107%	16	1,347	+58.273%
2026-07-30	1.2900	1.3100	1.1000	1.3100	+37.895%	10	1,349	+67.939%
2026-07-29	1.0600	1.1100	0.9500	0.9500	-24.000%	32	1,349	+131.579%
2026-07-28	2.1500	2.1500	1.2500	1.2500	-30.556%	61	1,346	+76.000%
2026-07-27	1.5000	1.8000	1.5000	1.8000	+89.474%	127	1,318	+22.222%
2026-07-24	1.0900	1.1000	0.9400	0.9500	-17.391%	78	1,289	+131.579%
2026-07-23	1.2500	1.3000	1.1400	1.1500	-9.449%	35	1,289	+91.304%
2026-07-22	1.4300	1.4300	1.2500	1.2700	-5.224%	15	1,290	+73.228%
2026-07-21	1.1800	1.4200	1.1800	1.3400	+16.522%	46	1,289	+64.179%
2026-07-20	1.2500	1.2500	1.0000	1.1500	-9.449%	35	1,266	+91.304%
2026-07-17	0.9900	1.2700	0.9900	1.2700	+5.833%	11	1,264	+73.228%
2026-07-16	1.4500	1.4500	1.1500	1.2000	-20.530%	95	1,268	+83.333%
2026-07-15	1.7700	1.7700	1.5000	1.5100	-13.714%	7	1,222	+45.695%
2026-07-14	1.7600	1.8900	1.7500	1.7500	-0.568%	5	1,225	+25.714%
2026-07-13	1.7900	1.8700	1.7200	1.7600	-25.106%	19	1,223	+25.000%
2026-07-10	2.7800	2.7800	2.1900	2.3500	-12.963%	56	1,235	-6.383%
2026-07-09	2.6500	2.7000	2.6500	2.7000	+2.662%	27	1,253	-18.519%
2026-07-08	2.9600	2.9600	2.4000	2.6300	-12.333%	33	1,236	-16.350%
2026-07-07	3.6000	3.6000	2.7500	3.0000	-17.808%	33	1,233	-26.667%
2026-07-06	3.8500	3.9300	3.6200	3.6500	-5.195%	16	1,211	-39.726%
2026-07-02	4.3000	4.3000	3.8400	3.8500	-12.896%	160	1,130	-42.857%
2026-07-01	4.4200	4.4200	4.4200	4.4200	+1.609%	1	1,130	-50.226%
2026-06-30	4.1500	4.6000	4.1500	4.3500	+2.353%	5	1,130	-49.425%
2026-06-29	3.8000	4.2500	3.8000	4.2500	+13.333%	17	1,132	-48.235%
2026-06-26	3.3000	3.7500	3.3000	3.7500	+3.306%	20	1,119	-41.333%
2026-06-25	4.3200	4.3200	3.6300	3.6300	-13.571%	156	1,119	-39.394%
2026-06-24	4.3000	4.4000	4.0000	4.2000	-20.755%	100	1,068	-47.619%
2026-06-23	5.7000	6.0500	5.3000	5.3000	+6.000%	61	1,012	-58.491%
2026-06-22	4.8800	5.4000	4.8800	5.0000	+1.833%	108	1,004	-56.000%
2026-06-18	4.5500	5.0000	4.5000	4.9100	+19.756%	109	1,015	-55.193%
2026-06-17	4.5000	4.6000	4.1000	4.1000	-16.327%	73	1,015	-46.341%
2026-06-16	5.3000	5.3000	4.9000	4.9000	-20.712%	9	1,015	-55.102%
2026-06-15	5.6100	6.8000	5.6100	6.1800	+38.876%	15	997	-64.401%
2026-06-12	4.7300	4.7300	4.3700	4.4500	-6.709%	25	997	-50.562%
2026-06-11	4.6800	4.7700	4.5000	4.7700	-6.654%	233	997	-53.878%
2026-06-10	5.1700	5.1700	5.0500	5.1100	+4.286%	5	817	-56.947%
2026-06-09	5.2500	5.2500	4.4000	4.9000	-19.008%	70	816	-55.102%
2026-06-08	5.3500	6.3800	5.3500	6.0500	+18.627%	19	833	-63.636%
2026-06-05	6.5000	6.5000	4.7500	5.1000	-27.350%	168	829	-56.863%
2026-06-04	7.0000	7.5900	6.5000	7.0200	-5.772%	18	837	-68.661%
2026-06-03	8.5200	8.5200	7.2000	7.4500	-13.873%	16	836	-70.470%
2026-06-02	9.5200	9.5200	8.6500	8.6500	-2.809%	9	833	-74.566%
2026-06-01	8.1000	9.8000	7.6000	8.9000	+4.094%	49	839	-75.281%
2026-05-29	7.8700	8.5500	7.8000	8.5500	-5.000%	28	815	-74.269%
2026-05-28	7.2400	9.0000	7.2400	9.0000	+25.174%	70	824	-75.556%
2026-05-27	6.3200	7.1900	6.3200	7.1900	-0.139%	15	809	-69.402%
2026-05-26	7.0000	7.5900	6.8500	7.2000	-10.000%	146	797	-69.444%
2026-05-22	6.2000	10.1700	6.2000	8.0000	+33.111%	530	836	-72.500%
2026-05-21	4.5000	6.0100	4.5000	6.0100	+125.940%	103	636	-63.394%
2026-05-20	2.6500	2.6600	2.6000	2.6600	+15.652%	11	636	-17.293%
2026-05-19	2.8100	2.8100	2.3000	2.3000	-4.167%	4	602	-4.348%
2026-05-18	2.9500	2.9500	2.4000	2.4000	-27.273%	101	602	-8.333%
2026-05-15	3.8000	3.8000	3.3000	3.3000	-20.482%	7	602	-33.333%
2026-05-14	4.1500	4.1500	4.1500	4.1500	+20.290%	1	693	-46.988%
2026-05-13	3.9400	3.9400	3.4500	3.4500	-10.390%	15	679	-36.232%
2026-05-12	4.9000	4.9000	3.8500	3.8500	-25.962%	7	679	-42.857%
2026-05-11	5.2000	5.2500	5.1400	5.2000	+30.000%	89	679	-57.692%
2026-05-08	4.0000	4.2400	3.7000	4.0000	0.000%	38	643	-45.000%
2026-05-07	4.7000	4.7900	4.0000	4.0000	-20.000%	37	655	-45.000%
2026-05-06	3.9600	5.0000	3.9600	5.0000	+41.643%	39	652	-56.000%
2026-05-04	3.8800	3.8800	3.5300	3.5300	+5.373%	6	652	-37.677%
2026-05-01	3.0600	3.3500	3.0600	3.3500	+5.346%	42	686	-34.328%
2026-04-30	3.2500	3.3500	3.1800	3.1800	+44.545%	3	686	-30.818%
2026-04-29	2.2000	2.2000	2.2000	2.2000	0.000%	1	685	0.000%
2026-04-28	2.5900	2.5900	2.2000	2.2000	-20.000%	13	684	0.000%
2026-04-27	2.6700	2.7500	2.6700	2.7500	-3.509%	3	683	-20.000%
2026-04-24	2.7900	2.8500	2.6100	2.8500	-4.362%	7	682	-22.807%
2026-04-23	3.8000	3.8000	2.9800	2.9800	-20.533%	30	685	-26.174%
2026-04-22	4.0000	4.0000	3.6500	3.7500	+6.838%	31	710	-41.333%
2026-04-21	3.7500	3.8500	3.4700	3.5100	-9.067%	47	664	-37.322%
2026-04-20	3.7900	3.8600	3.7000	3.8600	-8.095%	98	664	-43.005%
2026-04-17	4.2600	4.4500	3.8500	4.2000	+1.205%	42	700	-47.619%
2026-04-16	3.9600	4.5000	3.9000	4.1500	+18.234%	52	691	-46.988%
2026-04-15	2.4200	3.5500	2.4200	3.5100	+78.173%	25	665	-37.322%
2026-04-14	1.3800	2.1000	1.3800	1.9700	+66.949%	25	657	+11.675%
2026-04-13	1.0900	1.1800	1.0900	1.1800	-0.840%	9	648	+86.441%
2026-04-10	1.1700	1.1900	1.0500	1.1900	+5.310%	17	647	+84.874%
2026-04-09	0.9900	1.1300	0.9900	1.1300	-8.871%	8	637	+94.690%
2026-04-08	1.1400	1.3100	1.1200	1.2400	+19.231%	26	639	+77.419%
2026-04-07	1.0100	1.2600	1.0100	1.0400	-16.129%	21	643	+111.538%
2026-04-06	1.2400	1.2400	1.1400	1.2400	-10.145%	48	641	+77.419%
2026-04-02	0.9600	1.3800	0.9600	1.3800	+4.545%	63	599	+59.420%
2026-04-01	1.3000	1.3200	1.2100	1.3200	-12.583%	11	599	+66.667%
2026-03-31	1.0600	1.5100	1.0600	1.5100	+52.525%	115	594	+45.695%
2026-03-30	1.1500	1.1800	0.9800	0.9900	-16.102%	139	594	+122.222%
2026-03-27	1.5500	1.5500	1.0500	1.1800	-15.108%	94	481	+86.441%
2026-03-26	1.6500	1.6500	1.3400	1.3900	-19.653%	58	511	+58.273%
2026-03-25	1.8000	1.8200	1.5200	1.7300	-0.575%	113	545	+27.168%
2026-03-24	1.7500	1.8800	1.7200	1.7400	-4.396%	5	518	+26.437%
2026-03-23	1.7600	1.8300	1.7400	1.8200	-1.622%	14	518	+20.879%
2026-03-20	1.9000	1.9000	1.7000	1.8500	-11.058%	10	517	+18.919%
2026-03-19	1.9200	2.0800	1.7700	2.0800	-9.565%	17	521	+5.769%
2026-03-18	2.3000	2.3000	2.3000	2.3000	-5.350%	9	514	-4.348%
2026-03-17	2.3400	2.4300	2.3400	2.4300	-2.800%	4	518	-9.465%
2026-03-16	2.5000	2.5000	2.5000	2.5000	-8.425%	2	516	-12.000%
2026-03-13	2.9000	2.9000	2.7300	2.7300	-18.018%	13	515	-19.414%
2026-03-11	3.3300	3.3300	3.3300	3.3300	-4.857%	1	515	-33.934%
2026-03-10	3.5000	3.5000	3.5000	3.5000	+19.863%	2	516	-37.143%
2026-03-09	3.1000	3.1000	2.9200	2.9200	-18.889%	4	516	-24.658%
2026-03-06	3.3300	3.6000	3.3200	3.6000	+30.435%	27	516	-38.889%
2026-03-05	3.1000	3.1200	2.7600	2.7600	-17.612%	28	516	-20.290%
2026-03-04	3.3900	3.3900	3.3500	3.3500	+1.515%	2	518	-34.328%
2026-03-02	3.3000	3.4000	3.1500	3.3000	+2.484%	8	518	-33.333%
2026-02-27	3.5000	3.5000	3.1300	3.2200	-27.640%	48	518	-31.677%
2026-02-26	4.5100	4.7100	4.4500	4.4500	+14.103%	3	519	-50.562%
2026-02-25	3.9000	3.9000	3.9000	3.9000	+20.000%	2	520	-43.590%
2026-02-24	3.2500	3.2500	3.2500	3.2500	-7.670%	2	520	-32.308%
2026-02-20	3.4500	3.6000	3.4500	3.5200	-8.094%	14	522	-37.500%
2026-02-19	3.6100	3.8300	3.6100	3.8300	-7.711%	4	534	-42.559%
2026-02-18	4.5000	4.5000	2.5000	4.1500	+11.860%	6	533	-46.988%
2026-02-17	3.5000	3.7100	3.1200	3.7100	-11.667%	27	530	-40.701%
2026-02-13	4.1000	4.2000	4.1000	4.2000	+2.439%	2	549	-47.619%
2026-02-12	4.1000	4.1000	4.1000	4.1000	+2.500%	2	549	-46.341%
2026-02-11	4.0000	4.0000	4.0000	4.0000	-18.367%	2	551	-45.000%
2026-02-10	4.9500	4.9500	4.9000	4.9000	-3.922%	12	551	-55.102%
2026-02-09	5.1300	5.1300	5.1000	5.1000	+10.870%	4	543	-56.863%
2026-02-06	4.0000	4.7000	4.0000	4.6000	+31.429%	15	545	-52.174%
2026-02-05	4.3000	4.3000	3.5000	3.5000	-16.667%	7	546	-37.143%
2026-02-04	4.9500	4.9500	4.1500	4.2000	-20.755%	6	544	-47.619%
2026-02-03	4.8700	5.3000	4.7500	5.3000	+9.731%	6	542	-58.491%
2026-02-02	4.5000	4.8300	4.5000	4.8300	-14.362%	38	541	-54.451%
2026-01-30	5.6400	5.6400	5.6400	5.6400	-7.541%	1	577	-60.993%
2026-01-29	6.5000	6.5000	6.1000	6.1000	-24.691%	2	577	-63.934%
2026-01-28	6.6500	8.1000	6.6500	8.1000	+15.714%	12	575	-72.840%
2026-01-27	7.1000	7.1000	7.0000	7.0000	+5.263%	21	573	-68.571%
2026-01-26	6.6500	6.6500	6.6500	6.6500	-16.875%	1	573	-66.917%
2026-01-23	8.0000	8.0000	8.0000	8.0000	-14.439%	1	572	-72.500%
2026-01-22	8.9100	9.3500	8.5000	9.3500	+11.575%	5	572	-76.471%
2026-01-21	8.3800	8.3800	8.3800	8.3800	-8.114%	1	568	-73.747%
2026-01-20	9.0000	9.6000	9.0000	9.1200	-13.962%	8	568	-75.877%
2026-01-16	9.8800	10.6000	9.8800	10.6000	-2.484%	2	560	-79.245%
2026-01-15	10.8700	10.8700	10.8700	10.8700	+3.033%	10	560	-79.761%
2026-01-14	10.5500	10.5500	10.5500	10.5500	+3.941%	6	560	-79.147%
2026-01-13	10.1500	10.1500	10.1500	10.1500	+3.046%	1	560	-78.325%
2026-01-12	9.9300	10.1500	9.8500	9.8500	-1.500%	13	559	-77.665%
2026-01-09	11.0000	11.0000	10.0000	10.0000	-5.213%	65	546	-78.000%
2026-01-08	11.2500	11.8500	10.5500	10.5500	-15.465%	9	485	-79.147%
2026-01-07	12.3000	12.4800	12.1500	12.4800	+4.874%	6	476	-82.372%
2026-01-05	10.7000	12.1500	10.7000	11.9000	+19.000%	9	473	-81.513%
2026-01-02	9.1500	10.0000	9.1500	10.0000	+13.636%	2	473	-78.000%
2025-12-31	9.2100	9.2200	8.8000	8.8000	-6.681%	34	441	-75.000%
2025-12-30	8.9500	9.4300	8.9500	9.4300	+4.778%	5	441	-76.670%
2025-12-29	8.4500	9.0000	8.4500	9.0000	+8.696%	7	441	-75.556%
2025-12-26	8.6700	8.8500	8.2800	8.2800	-14.463%	3	441	-73.430%
2025-12-24	10.4000	10.4000	9.4000	9.6800	-12.950%	8	433	-77.273%
2025-12-23	12.5800	12.7000	10.5500	11.1200	-14.131%	40	433	-80.216%
2025-12-22	11.2800	13.2000	11.2800	12.9500	+42.778%	133	402	-83.012%
2025-12-19	8.2400	9.0700	8.2400	9.0700	+14.810%	22	318	-75.744%
2025-12-18	8.0000	8.0000	7.9000	7.9000	-3.659%	7	315	-72.152%
2025-12-17	8.4000	8.4000	8.2000	8.2000	-3.643%	3	315	-73.171%
2025-12-16	7.9500	8.5100	7.9400	8.5100	+8.824%	13	314	-74.148%
2025-12-15	9.0000	9.0000	7.8200	7.8200	-24.225%	20	316	-71.867%
2025-12-11	9.3000	10.3200	9.0000	10.3200	+3.200%	25	334	-78.682%
2025-12-10	9.8400	10.0000	9.8400	10.0000	-4.580%	25	328	-78.000%
2025-12-08	10.5300	10.6900	10.2400	10.4800	+4.800%	8	303	-79.008%
2025-12-05	10.8200	10.8200	9.5100	10.0000	-9.091%	22	298	-78.000%
2025-12-04	9.4700	11.0000	9.4700	11.0000	+48.649%	8	286	-80.000%
2025-12-03	6.9500	7.4000	6.9500	7.4000	+4.225%	6	285	-70.270%
2025-12-02	7.1000	7.1000	7.1000	7.1000	+7.413%	1	283	-69.014%
2025-12-01	7.1000	7.1000	6.6100	6.6100	-9.328%	10	283	-66.717%
2025-11-28	7.2900	7.2900	7.2900	7.2900	+0.552%	1	284	-69.822%
2025-11-26	7.2500	7.2500	7.2500	7.2500	-1.226%	1	285	-69.655%
2025-11-25	7.3400	7.3400	7.3400	7.3400	-2.133%	1	285	-70.027%
2025-11-24	7.1500	7.5000	7.0500	7.5000	+23.355%	3	285	-70.667%
2025-11-21	6.4000	6.4000	5.5700	6.0800	-9.926%	33	285	-63.816%
2025-11-20	8.6000	8.6000	6.7500	6.7500	-18.968%	4	285	-67.407%
2025-11-19	8.4900	8.4900	8.3300	8.3300	-2.000%	6	286	-73.589%
2025-11-17	8.2500	8.5000	8.2500	8.5000	-0.585%	2	286	-74.118%
2025-11-14	8.5000	8.9900	8.1500	8.5500	+0.588%	4	285	-74.269%
2025-11-13	8.4000	8.7000	8.4000	8.5000	-18.269%	16	284	-74.118%
2025-11-12	11.1000	11.1000	10.4000	10.4000	-16.466%	20	274	-78.846%
2025-11-11	12.1600	12.9500	12.1600	12.4500	-3.935%	16	264	-82.329%
2025-11-10	13.8000	13.8000	12.7800	12.9600	+1.250%	28	248	-83.025%
2025-11-07	10.5500	12.8000	10.5500	12.8000	+2.811%	7	229	-82.813%
2025-11-06	13.9000	13.9000	12.4500	12.4500	-15.765%	48	225	-82.329%
2025-11-05	14.6600	14.7800	14.6600	14.7800	-1.137%	4	223	-85.115%
2025-11-04	14.9500	14.9500	14.9500	14.9500	-11.012%	1	220	-85.284%
2025-11-03	16.5000	16.8000	16.5000	16.8000	-9.189%	2	217	-86.905%
2025-10-31	18.4800	18.5000	18.4800	18.5000	+5.413%	2	217	-88.108%
2025-10-30	17.3500	17.5500	17.3500	17.5500	-6.649%	10	219	-87.464%
2025-10-28	18.8000	18.8000	18.8000	18.8000	+1.567%	2	219	-88.298%
2025-10-27	18.7500	18.7500	18.5100	18.5100	+9.527%	3	222	-88.115%
2025-10-24	18.0000	18.0000	16.9000	16.9000	+8.472%	5	222	-86.982%
2025-10-23	15.9500	16.8000	14.3500	15.5800	+40.360%	21	217	-85.879%
2025-10-22	13.0000	13.6100	11.1000	11.1000	-28.155%	116	206	-80.180%
2025-10-21	15.0000	15.4500	15.0000	15.4500	-17.158%	7	101	-85.761%
2025-10-20	19.3700	19.3700	18.6500	18.6500	-9.466%	39	103	-88.204%
2025-10-17	20.5500	20.7000	20.5500	20.6000	-3.513%	5	105	-89.320%
2025-10-16	23.5000	23.5000	21.3500	21.3500	-20.425%	17	104	-89.696%
2025-10-15	25.5000	26.8300	25.5000	26.8300	+14.658%	2	104	-91.800%
2025-10-14	21.7000	23.4000	20.9000	23.4000	+7.884%	7	104	-90.598%
2025-10-13	17.4500	21.6900	17.4500	21.6900	+39.486%	9	102	-89.857%
2025-10-10	16.1000	16.1000	15.5000	15.5500	-3.536%	3	102	-85.852%
2025-10-09	16.7200	16.7200	16.1200	16.1200	+8.993%	4	102	-86.352%
2025-10-08	17.0000	17.4200	14.7900	14.7900	-6.392%	15	102	-85.125%
2025-10-07	16.0000	16.0000	15.8000	15.8000	-8.618%	6	107	-86.076%
2025-10-06	14.5000	17.2900	14.5000	17.2900	+17.062%	3	104	-87.276%
2025-10-03	11.9500	14.7700	11.9500	14.7700	+24.641%	54	101	-85.105%
2025-10-02	10.9500	11.9500	10.7700	11.8500	+34.659%	25	85	-81.435%
2025-10-01	8.5900	8.8000	8.4500	8.8000	+7.317%	38	65	-75.000%
2025-09-30	7.2700	8.2000	7.2700	8.2000	-13.684%	23	42	-73.171%
2025-09-29	9.9000	11.5800	8.3500	9.5000	-5.941%	15	22	-76.842%
2025-09-26	10.4700	10.4700	9.4500	10.1000	+2.956%	4	18	-78.218%
2025-09-25	10.0400	10.4000	9.7500	9.8100	0.000%	17	0	-77.574%

.dark-mode .ZHk3xX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZHk3xX{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120C30QBTS Nov 20 2026 30.00 Call (QBTS261120C00030000)option OPRA

QBTS20261120C30
QBTS Nov 20 2026 30.00 Call (QBTS261120C00030000)
option OPRA