Dark

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

EOD

Oct 1, 2026

0.1100-15.385%(-0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1400	0.1400	0.1100	0.1100	-15.385%	13	605	0.000%
2026-09-30	0.1300	0.1300	0.1300	0.1300	0.000%	6	594	-15.385%
2026-09-29	0.1300	0.1300	0.1300	0.1300	-31.579%	7	598	-15.385%
2026-09-25	0.1900	0.1900	0.1900	0.1900	+18.750%	4	591	-42.105%
2026-09-24	0.1600	0.1600	0.1600	0.1600	-15.789%	4	591	-31.250%
2026-09-23	0.3000	0.3100	0.1900	0.1900	-5.000%	34	588	-42.105%
2026-09-22	0.1900	0.2000	0.1900	0.2000	-9.091%	4	599	-45.000%
2026-09-21	0.2000	0.2300	0.2000	0.2200	-12.000%	130	602	-50.000%
2026-09-18	0.2500	0.2500	0.2500	0.2500	-16.667%	5	595	-56.000%
2026-09-17	0.2400	0.3400	0.2400	0.3000	+66.667%	3	600	-63.333%
2026-09-16	0.1800	0.1800	0.1800	0.1800	0.000%	5	598	-38.889%
2026-09-15	0.2000	0.2000	0.1800	0.1800	-37.931%	7	599	-38.889%
2026-09-14	0.2900	0.2900	0.2900	0.2900	+11.538%	1	599	-62.069%
2026-09-11	0.2500	0.2600	0.2400	0.2600	-29.730%	12	600	-57.692%
2026-09-09	0.3300	0.3700	0.3300	0.3700	-9.756%	3	592	-70.270%
2026-09-08	0.2500	0.4100	0.2500	0.4100	+86.364%	13	591	-73.171%
2026-09-04	0.3000	0.3000	0.2200	0.2200	-8.333%	2	584	-50.000%
2026-09-02	0.2500	0.2500	0.2400	0.2400	-4.000%	13	584	-54.167%
2026-09-01	0.3000	0.3000	0.2500	0.2500	-26.471%	15	593	-56.000%
2026-08-31	0.3000	0.4000	0.3000	0.3400	-8.108%	18	603	-67.647%
2026-08-28	0.4100	0.4100	0.3400	0.3700	-24.490%	7	589	-70.270%
2026-08-27	0.5000	0.5400	0.4800	0.4900	+4.255%	39	592	-77.551%
2026-08-26	0.5300	0.5300	0.4700	0.4700	-34.722%	12	623	-76.596%
2026-08-25	0.7200	0.7200	0.7200	0.7200	-4.000%	30	633	-84.722%
2026-08-24	0.8300	0.8300	0.7200	0.7500	-28.571%	4	617	-85.333%
2026-08-21	0.9800	1.0500	0.9500	1.0500	+66.667%	43	616	-89.524%
2026-08-20	0.7600	0.7600	0.6300	0.6300	-16.000%	24	608	-82.540%
2026-08-19	0.8100	0.8200	0.7500	0.7500	-22.680%	33	609	-85.333%
2026-08-18	1.0400	1.0500	0.9500	0.9700	-15.652%	7	614	-88.660%
2026-08-17	1.1500	1.1500	1.1500	1.1500	-12.214%	1	617	-90.435%
2026-08-13	1.4800	1.4800	1.3100	1.3100	+4.800%	2	617	-91.603%
2026-08-12	1.2200	1.2800	1.2200	1.2500	+10.619%	3	616	-91.200%
2026-08-11	1.1500	1.1500	1.1300	1.1300	-29.814%	2	616	-90.265%
2026-08-07	1.4300	1.6100	1.4300	1.6100	+3.205%	2	615	-93.168%
2026-08-06	1.5600	1.5600	1.5600	1.5600	-22.000%	1	615	-92.949%
2026-08-05	2.0000	2.0000	2.0000	2.0000	-4.762%	2	614	-94.500%
2026-08-04	2.1500	2.1500	2.1000	2.1000	+33.758%	3	614	-94.762%
2026-08-03	1.6000	1.6000	1.5700	1.5700	+30.833%	3	612	-92.994%
2026-07-31	0.9100	1.2000	0.9100	1.2000	+14.286%	2	614	-90.833%
2026-07-30	0.9800	1.0500	0.9800	1.0500	0.000%	2	614	-89.524%
2026-07-28	1.2000	1.2000	1.0500	1.0500	-28.571%	12	615	-89.524%
2026-07-27	1.1500	1.5500	1.1500	1.4700	+72.941%	228	613	-92.517%
2026-07-24	0.8000	0.8500	0.8000	0.8500	-22.727%	4	402	-87.059%
2026-07-22	1.0800	1.1000	0.9600	1.1000	0.000%	7	398	-90.000%
2026-07-21	1.1000	1.1000	1.1000	1.1000	0.000%	1	401	-90.000%
2026-07-20	0.9600	1.1100	0.9600	1.1000	+6.796%	20	400	-90.000%
2026-07-17	0.8800	1.0300	0.8500	1.0300	-2.830%	9	390	-89.320%
2026-07-16	1.1500	1.1500	1.0600	1.0600	-26.389%	23	399	-89.623%
2026-07-15	1.4500	1.4500	1.4400	1.4400	-15.789%	2	399	-92.361%
2026-07-13	1.6300	1.7100	1.6300	1.7100	-14.500%	12	400	-93.567%
2026-07-10	2.2000	2.2000	2.0000	2.0000	-43.343%	2	392	-94.500%
2026-07-06	3.5300	3.5300	3.5300	3.5300	-5.108%	1	394	-96.884%
2026-06-30	4.2900	4.2900	3.7200	3.7200	+15.528%	13	393	-97.043%
2026-06-26	3.2000	3.2200	3.2000	3.2200	-4.451%	2	392	-96.584%
2026-06-25	3.7500	3.7500	3.3700	3.3700	-10.133%	127	393	-96.736%
2026-06-24	4.1000	4.1000	3.7000	3.7500	-25.000%	61	440	-97.067%
2026-06-23	5.3000	5.3000	5.0000	5.0000	+12.360%	53	386	-97.800%
2026-06-22	4.5500	4.5500	4.0500	4.4500	+4.953%	19	378	-97.528%
2026-06-18	4.0300	4.2400	4.0300	4.2400	+6.000%	34	347	-97.406%
2026-06-17	3.6500	4.2100	3.6500	4.0000	-11.111%	65	347	-97.250%
2026-06-16	4.5000	4.5000	4.5000	4.5000	-16.667%	1	347	-97.556%
2026-06-15	5.5000	5.5000	5.4000	5.4000	+28.571%	3	345	-97.963%
2026-06-12	4.0000	4.2000	4.0000	4.2000	-0.943%	2	345	-97.381%
2026-06-11	4.2400	4.2400	4.2400	4.2400	-11.297%	1	345	-97.406%
2026-06-10	4.7800	4.7800	4.7800	4.7800	+8.636%	1	344	-97.699%
2026-06-05	4.7000	4.7000	4.4000	4.4000	-35.294%	5	344	-97.500%
2026-06-04	6.8000	6.8000	6.8000	6.8000	-2.579%	1	344	-98.382%
2026-06-03	7.7700	7.7700	6.8300	6.9800	-14.356%	26	343	-98.424%
2026-06-02	8.1500	8.1500	8.1500	8.1500	+8.957%	5	323	-98.650%
2026-05-29	7.1000	7.5500	7.1000	7.4800	-14.023%	18	323	-98.529%
2026-05-28	7.8800	8.7000	7.7700	8.7000	+42.623%	12	322	-98.736%
2026-05-27	5.9500	6.1000	5.8500	6.1000	-12.857%	28	315	-98.197%
2026-05-26	6.7500	7.0000	6.3600	7.0000	-10.828%	7	317	-98.429%
2026-05-22	6.4500	9.4800	6.4500	7.8500	+57.000%	37	318	-98.599%
2026-05-21	4.5000	5.3500	4.5000	5.0000	+117.391%	41	311	-97.800%
2026-05-20	2.3600	2.3600	2.3000	2.3000	+2.679%	6	311	-95.217%
2026-05-18	2.2000	2.2400	2.2000	2.2400	-24.579%	2	307	-95.089%
2026-05-15	3.0000	3.0500	2.9700	2.9700	-16.102%	12	307	-96.296%
2026-05-13	3.5400	3.5400	3.5400	3.5400	-26.250%	1	306	-96.893%
2026-05-11	4.7500	4.8000	4.7500	4.8000	+25.654%	10	306	-97.708%
2026-05-08	3.7000	3.8200	3.5000	3.8200	+4.658%	23	306	-97.120%
2026-05-07	3.6500	3.6500	3.6500	3.6500	-14.720%	5	328	-96.986%
2026-05-06	4.3000	4.5000	4.2800	4.2800	+91.071%	4	326	-97.430%
2026-04-27	2.3200	2.3200	2.2400	2.2400	-30.000%	4	324	-95.089%
2026-04-22	3.2000	3.2000	3.2000	3.2000	+10.345%	1	321	-96.563%
2026-04-21	2.9000	2.9000	2.9000	2.9000	-14.706%	2	320	-96.207%
2026-04-20	3.3000	3.4000	3.3000	3.4000	-7.357%	21	320	-96.765%
2026-04-17	3.9000	3.9000	3.5500	3.6700	-9.158%	5	320	-97.003%
2026-04-16	3.4000	4.0500	3.4000	4.0400	+28.254%	27	317	-97.277%
2026-04-15	2.1900	3.4000	2.1900	3.1500	+96.875%	18	291	-96.508%
2026-04-14	1.6000	1.6000	1.6000	1.6000	+46.789%	3	291	-93.125%
2026-04-13	1.0300	1.0900	1.0300	1.0900	+0.926%	4	288	-89.908%
2026-04-10	1.0100	1.0800	0.9800	1.0800	+21.348%	21	286	-89.815%
2026-04-09	0.9200	0.9200	0.8900	0.8900	-15.238%	6	294	-87.640%
2026-04-08	1.0700	1.0700	0.9700	1.0500	-4.545%	35	298	-89.524%
2026-04-02	0.9200	1.1000	0.9200	1.1000	-5.983%	5	292	-90.000%
2026-04-01	1.1500	1.1700	1.1500	1.1700	+24.468%	2	292	-90.598%
2026-03-31	0.9700	0.9900	0.9300	0.9400	+9.302%	11	291	-88.298%
2026-03-30	0.9200	0.9800	0.8600	0.8600	-18.868%	21	289	-87.209%
2026-03-27	1.1200	1.1200	1.0600	1.0600	-15.200%	28	294	-89.623%
2026-03-26	1.2000	1.2500	1.2000	1.2500	-19.355%	11	280	-91.200%
2026-03-25	1.6400	1.6400	1.5500	1.5500	+0.649%	18	290	-92.903%
2026-03-24	1.5500	1.5800	1.5400	1.5400	-5.521%	65	290	-92.857%
2026-03-23	1.5700	1.6600	1.5400	1.6300	-2.976%	11	312	-93.252%
2026-03-20	1.7200	1.7200	1.6800	1.6800	-9.189%	72	321	-93.452%
2026-03-19	1.8400	1.8500	1.8400	1.8500	-13.551%	160	385	-94.054%
2026-03-18	2.1400	2.1400	2.1400	2.1400	-10.833%	10	225	-94.860%
2026-03-16	2.2500	2.4000	2.2500	2.4000	-3.614%	11	225	-95.417%
2026-03-13	2.4900	2.4900	2.4900	2.4900	+4.622%	1	225	-95.582%
2026-03-12	2.3800	2.3800	2.3800	2.3800	-20.930%	1	225	-95.378%
2026-03-10	2.9000	3.0400	2.9000	3.0100	-5.346%	14	224	-96.346%
2026-03-06	3.0400	3.2000	3.0400	3.1800	+3.247%	11	232	-96.541%
2026-03-03	3.0800	3.0800	3.0800	3.0800	+3.356%	2	234	-96.429%
2026-03-02	2.9800	2.9800	2.9800	2.9800	-1.974%	2	232	-96.309%
2026-02-27	3.1700	3.2600	2.8200	3.0400	-28.471%	6	234	-96.382%
2026-02-26	4.5000	4.5000	4.2300	4.2500	+21.083%	14	237	-97.412%
2026-02-25	3.5300	3.5300	3.4800	3.5100	+15.082%	19	258	-96.866%
2026-02-24	3.2400	3.2900	3.0500	3.0500	-13.352%	13	258	-96.393%
2026-02-19	3.5200	3.5200	3.5200	3.5200	-9.278%	1	246	-96.875%
2026-02-18	3.5000	3.8800	3.4800	3.8800	+12.791%	6	247	-97.165%
2026-02-17	2.9800	3.9300	2.9800	3.4400	+1.176%	20	243	-96.802%
2026-02-12	3.4000	3.4000	3.4000	3.4000	-25.602%	2	230	-96.765%
2026-02-09	4.5800	4.5800	4.5700	4.5700	+17.179%	6	228	-97.593%
2026-02-06	3.8800	4.2800	3.8300	3.9000	+8.333%	34	234	-97.179%
2026-02-05	3.6000	3.6000	3.6000	3.6000	-10.000%	1	246	-96.944%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-10.714%	1	245	-97.250%
2026-02-02	4.4800	4.4800	4.4800	4.4800	-8.384%	20	245	-97.545%
2026-01-30	4.8900	4.8900	4.8900	4.8900	-33.740%	4	225	-97.751%
2026-01-26	7.3800	7.3800	7.3800	7.3800	-6.582%	1	221	-98.509%
2026-01-23	7.9000	7.9000	7.9000	7.9000	-7.602%	2	221	-98.608%
2026-01-22	8.2500	8.5500	8.2500	8.5500	+3.762%	2	219	-98.713%
2026-01-21	8.2400	8.2400	8.2400	8.2400	-18.010%	3	219	-98.665%
2026-01-15	11.0200	11.0200	10.0500	10.0500	+2.761%	2	222	-98.905%
2026-01-13	9.7800	9.7800	9.7800	9.7800	-8.169%	2	222	-98.875%
2026-01-09	10.6500	10.6500	10.6500	10.6500	+9.794%	1	220	-98.967%
2026-01-08	9.7000	9.7000	9.7000	9.7000	-13.393%	1	219	-98.866%
2026-01-07	11.2000	11.2000	11.2000	11.2000	+16.667%	1	219	-99.018%
2026-01-05	9.6000	9.6000	9.6000	9.6000	+2.674%	1	221	-98.854%
2026-01-02	9.3500	9.3500	9.3500	9.3500	+19.108%	40	221	-98.824%
2025-12-26	8.0000	8.0000	7.5000	7.8500	-26.636%	10	181	-98.599%
2025-12-23	12.0700	12.0700	10.7000	10.7000	-13.710%	68	174	-98.972%
2025-12-22	11.5000	12.4000	11.5000	12.4000	+41.876%	4	116	-99.113%
2025-12-19	8.7400	8.7400	8.7400	8.7400	+9.937%	2	115	-98.741%
2025-12-18	7.5800	8.0000	7.5800	7.9500	+6.000%	12	113	-98.616%
2025-12-17	7.5000	7.5000	7.5000	7.5000	+0.671%	2	113	-98.533%
2025-12-16	7.4500	7.4500	7.4500	7.4500	+1.499%	1	113	-98.523%
2025-12-15	7.3400	7.3400	7.3400	7.3400	-26.231%	2	112	-98.501%
2025-12-11	9.0900	9.9500	9.0900	9.9500	-3.398%	5	114	-98.894%
2025-12-09	10.3000	10.3000	10.3000	10.3000	+7.292%	1	111	-98.932%
2025-12-08	9.6000	9.6000	9.6000	9.6000	+3.784%	3	111	-98.854%
2025-12-05	9.2500	9.2500	9.2500	9.2500	-11.905%	2	114	-98.811%
2025-12-04	10.5000	10.5000	10.5000	10.5000	+47.887%	1	112	-98.952%
2025-11-26	7.1000	7.1000	7.1000	7.1000	+7.089%	1	111	-98.451%
2025-11-25	6.5000	6.6300	6.5000	6.6300	-4.467%	4	111	-98.341%
2025-11-24	6.5600	6.9400	6.5600	6.9400	+18.632%	2	114	-98.415%
2025-11-21	5.3000	6.0000	5.3000	5.8500	-8.594%	11	115	-98.120%
2025-11-20	6.4000	6.4000	6.4000	6.4000	-15.232%	3	116	-98.281%
2025-11-17	7.5500	7.5500	7.5500	7.5500	-12.717%	1	116	-98.543%
2025-11-14	8.6500	8.6500	8.6500	8.6500	+1.765%	1	116	-98.728%
2025-11-13	9.1500	9.1500	8.5000	8.5000	-17.073%	6	116	-98.706%
2025-11-12	11.7600	11.7600	10.2500	10.2500	-11.790%	5	115	-98.927%
2025-11-07	11.6200	11.6200	11.6200	11.6200	-7.924%	4	112	-99.053%
2025-11-06	12.6400	12.6400	12.6200	12.6200	-12.905%	2	112	-99.128%
2025-11-05	13.4000	14.4900	13.4000	14.4900	+9.029%	6	113	-99.241%
2025-11-04	15.0500	15.0500	13.2900	13.2900	-15.080%	11	112	-99.172%
2025-11-03	18.1900	18.1900	15.5500	15.6500	-16.533%	8	109	-99.297%
2025-10-31	17.7400	18.7500	17.7400	18.7500	+20.968%	31	109	-99.413%
2025-10-29	15.5000	15.5000	15.5000	15.5000	-4.321%	100	110	-99.290%
2025-10-28	18.0000	18.0000	16.2000	16.2000	-11.233%	3	210	-99.321%
2025-10-27	17.1000	18.3300	17.1000	18.2500	+4.705%	21	222	-99.397%
2025-10-24	18.0000	18.0000	17.4300	17.4300	+20.207%	7	222	-99.369%
2025-10-23	14.9000	15.7400	14.0000	14.5000	+25.324%	126	220	-99.241%
2025-10-22	13.4800	14.2000	11.5700	11.5700	-15.238%	21	101	-99.049%
2025-10-21	14.5000	16.0000	13.6500	13.6500	-14.688%	16	100	-99.194%
2025-10-20	19.2000	19.2000	16.0000	16.0000	-24.883%	9	100	-99.313%
2025-10-16	22.7700	22.7700	21.3000	21.3000	-11.435%	18	101	-99.484%
2025-10-15	24.3300	24.3300	24.0500	24.0500	+0.923%	12	102	-99.543%
2025-10-14	23.8300	23.8300	23.8300	23.8300	+37.746%	4	95	-99.538%
2025-10-13	17.0000	17.3000	17.0000	17.3000	+14.798%	2	95	-99.364%
2025-10-10	15.7800	15.7800	15.0700	15.0700	-4.499%	7	97	-99.270%
2025-10-09	16.2200	16.2200	15.7800	15.7800	+7.861%	4	96	-99.303%
2025-10-08	17.0000	17.0000	14.0000	14.6300	-8.448%	42	94	-99.248%
2025-10-07	16.8200	17.7500	15.1300	15.9800	+2.174%	15	75	-99.312%
2025-10-06	13.7000	16.5900	13.4400	15.6400	+9.218%	40	73	-99.297%
2025-10-03	11.8000	14.3200	11.8000	14.3200	+41.642%	44	47	-99.232%
2025-10-02	10.3200	10.3200	10.0400	10.1100	+23.143%	10	14	-98.912%
2025-10-01	7.8100	8.7000	7.8100	8.2100	0.000%	8	4	-98.660%

.dark-mode .mRLd02{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mRLd02{ 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