Dark

QBTS20261120C32
QBTS Nov 20 2026 32.00 Call (QBTS261120C00032000)
option OPRA

EOD

Aug 5, 2026

2.00-4.762%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0000	2.0000	2.0000	2.0000	-4.762%	2	614	0.000%
2026-08-04	2.1500	2.1500	2.1000	2.1000	+33.758%	3	614	-4.762%
2026-08-03	1.6000	1.6000	1.5700	1.5700	+30.833%	3	612	+27.389%
2026-07-31	0.9100	1.2000	0.9100	1.2000	+14.286%	2	614	+66.667%
2026-07-30	0.9800	1.0500	0.9800	1.0500	0.000%	2	614	+90.476%
2026-07-28	1.2000	1.2000	1.0500	1.0500	-28.571%	12	615	+90.476%
2026-07-27	1.1500	1.5500	1.1500	1.4700	+72.941%	228	613	+36.054%
2026-07-24	0.8000	0.8500	0.8000	0.8500	-22.727%	4	402	+135.294%
2026-07-22	1.0800	1.1000	0.9600	1.1000	0.000%	7	398	+81.818%
2026-07-21	1.1000	1.1000	1.1000	1.1000	0.000%	1	401	+81.818%
2026-07-20	0.9600	1.1100	0.9600	1.1000	+6.796%	20	400	+81.818%
2026-07-17	0.8800	1.0300	0.8500	1.0300	-2.830%	9	390	+94.175%
2026-07-16	1.1500	1.1500	1.0600	1.0600	-26.389%	23	399	+88.679%
2026-07-15	1.4500	1.4500	1.4400	1.4400	-15.789%	2	399	+38.889%
2026-07-13	1.6300	1.7100	1.6300	1.7100	-14.500%	12	400	+16.959%
2026-07-10	2.2000	2.2000	2.0000	2.0000	-43.343%	2	392	0.000%
2026-07-06	3.5300	3.5300	3.5300	3.5300	-5.108%	1	394	-43.343%
2026-06-30	4.2900	4.2900	3.7200	3.7200	+15.528%	13	393	-46.237%
2026-06-26	3.2000	3.2200	3.2000	3.2200	-4.451%	2	392	-37.888%
2026-06-25	3.7500	3.7500	3.3700	3.3700	-10.133%	127	393	-40.653%
2026-06-24	4.1000	4.1000	3.7000	3.7500	-25.000%	61	440	-46.667%
2026-06-23	5.3000	5.3000	5.0000	5.0000	+12.360%	53	386	-60.000%
2026-06-22	4.5500	4.5500	4.0500	4.4500	+4.953%	19	378	-55.056%
2026-06-18	4.0300	4.2400	4.0300	4.2400	+6.000%	34	347	-52.830%
2026-06-17	3.6500	4.2100	3.6500	4.0000	-11.111%	65	347	-50.000%
2026-06-16	4.5000	4.5000	4.5000	4.5000	-16.667%	1	347	-55.556%
2026-06-15	5.5000	5.5000	5.4000	5.4000	+28.571%	3	345	-62.963%
2026-06-12	4.0000	4.2000	4.0000	4.2000	-0.943%	2	345	-52.381%
2026-06-11	4.2400	4.2400	4.2400	4.2400	-11.297%	1	345	-52.830%
2026-06-10	4.7800	4.7800	4.7800	4.7800	+8.636%	1	344	-58.159%
2026-06-05	4.7000	4.7000	4.4000	4.4000	-35.294%	5	344	-54.545%
2026-06-04	6.8000	6.8000	6.8000	6.8000	-2.579%	1	344	-70.588%
2026-06-03	7.7700	7.7700	6.8300	6.9800	-14.356%	26	343	-71.347%
2026-06-02	8.1500	8.1500	8.1500	8.1500	+8.957%	5	323	-75.460%
2026-05-29	7.1000	7.5500	7.1000	7.4800	-14.023%	18	323	-73.262%
2026-05-28	7.8800	8.7000	7.7700	8.7000	+42.623%	12	322	-77.011%
2026-05-27	5.9500	6.1000	5.8500	6.1000	-12.857%	28	315	-67.213%
2026-05-26	6.7500	7.0000	6.3600	7.0000	-10.828%	7	317	-71.429%
2026-05-22	6.4500	9.4800	6.4500	7.8500	+57.000%	37	318	-74.522%
2026-05-21	4.5000	5.3500	4.5000	5.0000	+117.391%	41	311	-60.000%
2026-05-20	2.3600	2.3600	2.3000	2.3000	+2.679%	6	311	-13.043%
2026-05-18	2.2000	2.2400	2.2000	2.2400	-24.579%	2	307	-10.714%
2026-05-15	3.0000	3.0500	2.9700	2.9700	-16.102%	12	307	-32.660%
2026-05-13	3.5400	3.5400	3.5400	3.5400	-26.250%	1	306	-43.503%
2026-05-11	4.7500	4.8000	4.7500	4.8000	+25.654%	10	306	-58.333%
2026-05-08	3.7000	3.8200	3.5000	3.8200	+4.658%	23	306	-47.644%
2026-05-07	3.6500	3.6500	3.6500	3.6500	-14.720%	5	328	-45.205%
2026-05-06	4.3000	4.5000	4.2800	4.2800	+91.071%	4	326	-53.271%
2026-04-27	2.3200	2.3200	2.2400	2.2400	-30.000%	4	324	-10.714%
2026-04-22	3.2000	3.2000	3.2000	3.2000	+10.345%	1	321	-37.500%
2026-04-21	2.9000	2.9000	2.9000	2.9000	-14.706%	2	320	-31.034%
2026-04-20	3.3000	3.4000	3.3000	3.4000	-7.357%	21	320	-41.176%
2026-04-17	3.9000	3.9000	3.5500	3.6700	-9.158%	5	320	-45.504%
2026-04-16	3.4000	4.0500	3.4000	4.0400	+28.254%	27	317	-50.495%
2026-04-15	2.1900	3.4000	2.1900	3.1500	+96.875%	18	291	-36.508%
2026-04-14	1.6000	1.6000	1.6000	1.6000	+46.789%	3	291	+25.000%
2026-04-13	1.0300	1.0900	1.0300	1.0900	+0.926%	4	288	+83.486%
2026-04-10	1.0100	1.0800	0.9800	1.0800	+21.348%	21	286	+85.185%
2026-04-09	0.9200	0.9200	0.8900	0.8900	-15.238%	6	294	+124.719%
2026-04-08	1.0700	1.0700	0.9700	1.0500	-4.545%	35	298	+90.476%
2026-04-02	0.9200	1.1000	0.9200	1.1000	-5.983%	5	292	+81.818%
2026-04-01	1.1500	1.1700	1.1500	1.1700	+24.468%	2	292	+70.940%
2026-03-31	0.9700	0.9900	0.9300	0.9400	+9.302%	11	291	+112.766%
2026-03-30	0.9200	0.9800	0.8600	0.8600	-18.868%	21	289	+132.558%
2026-03-27	1.1200	1.1200	1.0600	1.0600	-15.200%	28	294	+88.679%
2026-03-26	1.2000	1.2500	1.2000	1.2500	-19.355%	11	280	+60.000%
2026-03-25	1.6400	1.6400	1.5500	1.5500	+0.649%	18	290	+29.032%
2026-03-24	1.5500	1.5800	1.5400	1.5400	-5.521%	65	290	+29.870%
2026-03-23	1.5700	1.6600	1.5400	1.6300	-2.976%	11	312	+22.699%
2026-03-20	1.7200	1.7200	1.6800	1.6800	-9.189%	72	321	+19.048%
2026-03-19	1.8400	1.8500	1.8400	1.8500	-13.551%	160	385	+8.108%
2026-03-18	2.1400	2.1400	2.1400	2.1400	-10.833%	10	225	-6.542%
2026-03-16	2.2500	2.4000	2.2500	2.4000	-3.614%	11	225	-16.667%
2026-03-13	2.4900	2.4900	2.4900	2.4900	+4.622%	1	225	-19.679%
2026-03-12	2.3800	2.3800	2.3800	2.3800	-20.930%	1	225	-15.966%
2026-03-10	2.9000	3.0400	2.9000	3.0100	-5.346%	14	224	-33.555%
2026-03-06	3.0400	3.2000	3.0400	3.1800	+3.247%	11	232	-37.107%
2026-03-03	3.0800	3.0800	3.0800	3.0800	+3.356%	2	234	-35.065%
2026-03-02	2.9800	2.9800	2.9800	2.9800	-1.974%	2	232	-32.886%
2026-02-27	3.1700	3.2600	2.8200	3.0400	-28.471%	6	234	-34.211%
2026-02-26	4.5000	4.5000	4.2300	4.2500	+21.083%	14	237	-52.941%
2026-02-25	3.5300	3.5300	3.4800	3.5100	+15.082%	19	258	-43.020%
2026-02-24	3.2400	3.2900	3.0500	3.0500	-13.352%	13	258	-34.426%
2026-02-19	3.5200	3.5200	3.5200	3.5200	-9.278%	1	246	-43.182%
2026-02-18	3.5000	3.8800	3.4800	3.8800	+12.791%	6	247	-48.454%
2026-02-17	2.9800	3.9300	2.9800	3.4400	+1.176%	20	243	-41.860%
2026-02-12	3.4000	3.4000	3.4000	3.4000	-25.602%	2	230	-41.176%
2026-02-09	4.5800	4.5800	4.5700	4.5700	+17.179%	6	228	-56.236%
2026-02-06	3.8800	4.2800	3.8300	3.9000	+8.333%	34	234	-48.718%
2026-02-05	3.6000	3.6000	3.6000	3.6000	-10.000%	1	246	-44.444%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-10.714%	1	245	-50.000%
2026-02-02	4.4800	4.4800	4.4800	4.4800	-8.384%	20	245	-55.357%
2026-01-30	4.8900	4.8900	4.8900	4.8900	-33.740%	4	225	-59.100%
2026-01-26	7.3800	7.3800	7.3800	7.3800	-6.582%	1	221	-72.900%
2026-01-23	7.9000	7.9000	7.9000	7.9000	-7.602%	2	221	-74.684%
2026-01-22	8.2500	8.5500	8.2500	8.5500	+3.762%	2	219	-76.608%
2026-01-21	8.2400	8.2400	8.2400	8.2400	-18.010%	3	219	-75.728%
2026-01-15	11.0200	11.0200	10.0500	10.0500	+2.761%	2	222	-80.100%
2026-01-13	9.7800	9.7800	9.7800	9.7800	-8.169%	2	222	-79.550%
2026-01-09	10.6500	10.6500	10.6500	10.6500	+9.794%	1	220	-81.221%
2026-01-08	9.7000	9.7000	9.7000	9.7000	-13.393%	1	219	-79.381%
2026-01-07	11.2000	11.2000	11.2000	11.2000	+16.667%	1	219	-82.143%
2026-01-05	9.6000	9.6000	9.6000	9.6000	+2.674%	1	221	-79.167%
2026-01-02	9.3500	9.3500	9.3500	9.3500	+19.108%	40	221	-78.610%
2025-12-26	8.0000	8.0000	7.5000	7.8500	-26.636%	10	181	-74.522%
2025-12-23	12.0700	12.0700	10.7000	10.7000	-13.710%	68	174	-81.308%
2025-12-22	11.5000	12.4000	11.5000	12.4000	+41.876%	4	116	-83.871%
2025-12-19	8.7400	8.7400	8.7400	8.7400	+9.937%	2	115	-77.117%
2025-12-18	7.5800	8.0000	7.5800	7.9500	+6.000%	12	113	-74.843%
2025-12-17	7.5000	7.5000	7.5000	7.5000	+0.671%	2	113	-73.333%
2025-12-16	7.4500	7.4500	7.4500	7.4500	+1.499%	1	113	-73.154%
2025-12-15	7.3400	7.3400	7.3400	7.3400	-26.231%	2	112	-72.752%
2025-12-11	9.0900	9.9500	9.0900	9.9500	-3.398%	5	114	-79.899%
2025-12-09	10.3000	10.3000	10.3000	10.3000	+7.292%	1	111	-80.583%
2025-12-08	9.6000	9.6000	9.6000	9.6000	+3.784%	3	111	-79.167%
2025-12-05	9.2500	9.2500	9.2500	9.2500	-11.905%	2	114	-78.378%
2025-12-04	10.5000	10.5000	10.5000	10.5000	+47.887%	1	112	-80.952%
2025-11-26	7.1000	7.1000	7.1000	7.1000	+7.089%	1	111	-71.831%
2025-11-25	6.5000	6.6300	6.5000	6.6300	-4.467%	4	111	-69.834%
2025-11-24	6.5600	6.9400	6.5600	6.9400	+18.632%	2	114	-71.182%
2025-11-21	5.3000	6.0000	5.3000	5.8500	-8.594%	11	115	-65.812%
2025-11-20	6.4000	6.4000	6.4000	6.4000	-15.232%	3	116	-68.750%
2025-11-17	7.5500	7.5500	7.5500	7.5500	-12.717%	1	116	-73.510%
2025-11-14	8.6500	8.6500	8.6500	8.6500	+1.765%	1	116	-76.879%
2025-11-13	9.1500	9.1500	8.5000	8.5000	-17.073%	6	116	-76.471%
2025-11-12	11.7600	11.7600	10.2500	10.2500	-11.790%	5	115	-80.488%
2025-11-07	11.6200	11.6200	11.6200	11.6200	-7.924%	4	112	-82.788%
2025-11-06	12.6400	12.6400	12.6200	12.6200	-12.905%	2	112	-84.152%
2025-11-05	13.4000	14.4900	13.4000	14.4900	+9.029%	6	113	-86.197%
2025-11-04	15.0500	15.0500	13.2900	13.2900	-15.080%	11	112	-84.951%
2025-11-03	18.1900	18.1900	15.5500	15.6500	-16.533%	8	109	-87.220%
2025-10-31	17.7400	18.7500	17.7400	18.7500	+20.968%	31	109	-89.333%
2025-10-29	15.5000	15.5000	15.5000	15.5000	-4.321%	100	110	-87.097%
2025-10-28	18.0000	18.0000	16.2000	16.2000	-11.233%	3	210	-87.654%
2025-10-27	17.1000	18.3300	17.1000	18.2500	+4.705%	21	222	-89.041%
2025-10-24	18.0000	18.0000	17.4300	17.4300	+20.207%	7	222	-88.526%
2025-10-23	14.9000	15.7400	14.0000	14.5000	+25.324%	126	220	-86.207%
2025-10-22	13.4800	14.2000	11.5700	11.5700	-15.238%	21	101	-82.714%
2025-10-21	14.5000	16.0000	13.6500	13.6500	-14.688%	16	100	-85.348%
2025-10-20	19.2000	19.2000	16.0000	16.0000	-24.883%	9	100	-87.500%
2025-10-16	22.7700	22.7700	21.3000	21.3000	-11.435%	18	101	-90.610%
2025-10-15	24.3300	24.3300	24.0500	24.0500	+0.923%	12	102	-91.684%
2025-10-14	23.8300	23.8300	23.8300	23.8300	+37.746%	4	95	-91.607%
2025-10-13	17.0000	17.3000	17.0000	17.3000	+14.798%	2	95	-88.439%
2025-10-10	15.7800	15.7800	15.0700	15.0700	-4.499%	7	97	-86.729%
2025-10-09	16.2200	16.2200	15.7800	15.7800	+7.861%	4	96	-87.326%
2025-10-08	17.0000	17.0000	14.0000	14.6300	-8.448%	42	94	-86.329%
2025-10-07	16.8200	17.7500	15.1300	15.9800	+2.174%	15	75	-87.484%
2025-10-06	13.7000	16.5900	13.4400	15.6400	+9.218%	40	73	-87.212%
2025-10-03	11.8000	14.3200	11.8000	14.3200	+41.642%	44	47	-86.034%
2025-10-02	10.3200	10.3200	10.0400	10.1100	+23.143%	10	14	-80.218%
2025-10-01	7.8100	8.7000	7.8100	8.2100	0.000%	8	4	-75.639%

.dark-mode .l8qGhC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l8qGhC{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120C32QBTS Nov 20 2026 32.00 Call (QBTS261120C00032000)option OPRA

QBTS20261120C32
QBTS Nov 20 2026 32.00 Call (QBTS261120C00032000)
option OPRA