Dark

QBTS20261120C35
QBTS Nov 20 2026 35.00 Call (QBTS261120C00035000)
option OPRA

EOD

Oct 1, 2026

0.08000.000%(0.0000)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0700	0.0800	0.0700	0.0800	0.000%	100	2,257	0.000%
2026-09-30	0.1000	0.1000	0.0800	0.0800	-11.111%	12	2,195	0.000%
2026-09-29	0.1200	0.1200	0.0700	0.0900	-10.000%	37	2,205	-11.111%
2026-09-28	0.1000	0.1000	0.1000	0.1000	-23.077%	3	2,214	-20.000%
2026-09-25	0.1300	0.1300	0.1300	0.1300	-7.143%	2	2,213	-38.462%
2026-09-24	0.1400	0.1400	0.1400	0.1400	-33.333%	1	2,213	-42.857%
2026-09-23	0.2100	0.2100	0.2100	0.2100	+31.250%	1	2,214	-61.905%
2026-09-21	0.1600	0.1800	0.1300	0.1600	-15.789%	70	2,213	-50.000%
2026-09-17	0.1800	0.1900	0.1800	0.1900	+46.154%	5	2,166	-57.895%
2026-09-16	0.1300	0.1300	0.1300	0.1300	-7.143%	11	2,170	-38.462%
2026-09-15	0.1400	0.1400	0.1400	0.1400	-22.222%	9	2,167	-42.857%
2026-09-14	0.1800	0.1800	0.1800	0.1800	-5.263%	2	2,170	-55.556%
2026-09-11	0.1900	0.2000	0.1700	0.1900	0.000%	25	2,170	-57.895%
2026-09-10	0.2000	0.2000	0.1900	0.1900	-36.667%	67	2,170	-57.895%
2026-09-09	0.2200	0.3000	0.1700	0.3000	+30.435%	13	2,103	-73.333%
2026-09-08	0.2700	0.3000	0.2300	0.2300	+27.778%	13	2,096	-65.217%
2026-09-04	0.1600	0.1800	0.1600	0.1800	-5.263%	4	2,086	-55.556%
2026-09-03	0.1800	0.1900	0.1800	0.1900	+26.667%	10	2,086	-57.895%
2026-09-02	0.1800	0.1800	0.1500	0.1500	-25.000%	15	2,095	-46.667%
2026-09-01	0.1800	0.2100	0.1800	0.2000	-23.077%	5	2,107	-60.000%
2026-08-31	0.2700	0.3000	0.2600	0.2600	-3.704%	17	2,111	-69.231%
2026-08-28	0.3200	0.3200	0.2700	0.2700	-41.304%	4	2,096	-70.370%
2026-08-27	0.3000	0.4600	0.3000	0.4600	+31.429%	4	2,097	-82.609%
2026-08-26	0.4000	0.5700	0.3500	0.3500	-36.364%	36	2,096	-77.143%
2026-08-25	0.5500	0.5600	0.5000	0.5500	0.000%	17	2,112	-85.455%
2026-08-24	0.5900	0.5900	0.4500	0.5500	-19.118%	4	2,097	-85.455%
2026-08-21	0.6500	0.8000	0.6500	0.6800	+30.769%	44	2,097	-88.235%
2026-08-20	0.4900	0.5200	0.4700	0.5200	-26.761%	39	2,085	-84.615%
2026-08-18	0.7400	0.7400	0.7100	0.7100	-29.000%	490	2,087	-88.732%
2026-08-17	1.0000	1.0000	1.0000	1.0000	0.000%	10	2,347	-92.000%
2026-08-14	1.0900	1.0900	1.0000	1.0000	-2.913%	3	2,357	-92.000%
2026-08-13	1.0300	1.0300	1.0300	1.0300	0.000%	2	2,357	-92.233%
2026-08-12	0.9200	1.0300	0.9200	1.0300	+8.421%	19	2,357	-92.233%
2026-08-11	1.0100	1.0100	0.9500	0.9500	-5.941%	31	2,354	-91.579%
2026-08-10	1.1400	1.1400	1.0100	1.0100	-8.182%	18	2,323	-92.079%
2026-08-07	1.1000	1.1000	1.0900	1.1000	-3.509%	6	2,319	-92.727%
2026-08-06	1.1000	1.1800	1.1000	1.1400	-24.000%	31	2,314	-92.982%
2026-08-05	1.6800	1.7900	1.5000	1.5000	-14.286%	7	2,312	-94.667%
2026-08-04	1.4700	1.7500	1.4700	1.7500	+37.795%	30	2,311	-95.429%
2026-08-03	1.2900	1.3000	1.2700	1.2700	+41.111%	13	2,292	-93.701%
2026-07-31	0.8500	0.9000	0.8500	0.9000	+2.273%	2	2,283	-91.111%
2026-07-30	0.7700	0.8800	0.7300	0.8800	+46.667%	30	2,283	-90.909%
2026-07-29	0.8000	0.8000	0.6000	0.6000	-36.842%	24	2,300	-86.667%
2026-07-28	0.9200	0.9500	0.9200	0.9500	-24.000%	57	2,306	-91.579%
2026-07-27	1.1200	1.2500	1.0700	1.2500	+104.918%	29	2,335	-93.600%
2026-07-24	0.5900	0.6600	0.5900	0.6100	-23.750%	26	2,314	-86.885%
2026-07-23	0.9200	0.9200	0.8000	0.8000	-18.367%	151	2,290	-90.000%
2026-07-22	0.6100	0.9800	0.6100	0.9800	+8.889%	30	2,441	-91.837%
2026-07-21	0.8000	1.0000	0.8000	0.9000	+12.500%	24	2,433	-91.111%
2026-07-20	0.7900	0.8000	0.7900	0.8000	+2.564%	2	2,424	-90.000%
2026-07-17	0.7000	0.7800	0.7000	0.7800	-7.143%	6	2,423	-89.744%
2026-07-16	1.0000	1.0000	0.8000	0.8400	-22.222%	29	2,425	-90.476%
2026-07-15	1.1600	1.5900	1.0100	1.0800	-19.403%	16	2,422	-92.593%
2026-07-14	1.4000	1.4000	1.3100	1.3400	+5.512%	10	2,427	-94.030%
2026-07-13	1.3700	1.3700	1.2700	1.2700	-15.894%	2	2,436	-93.701%
2026-07-10	1.6000	1.6900	1.5100	1.5100	-24.500%	9	2,437	-94.702%
2026-07-09	2.0000	2.0000	2.0000	2.0000	+8.696%	7	2,434	-96.000%
2026-07-08	1.9000	1.9000	1.8400	1.8400	-22.689%	3	2,441	-95.652%
2026-07-07	2.1600	2.3800	2.1600	2.3800	-13.455%	63	2,443	-96.639%
2026-07-06	2.7600	2.8100	2.7500	2.7500	+7.422%	37	2,392	-97.091%
2026-07-02	2.6400	2.6400	2.5600	2.5600	-18.211%	180	2,246	-96.875%
2026-07-01	3.1300	3.1300	3.1300	3.1300	-7.941%	2	2,246	-97.444%
2026-06-30	3.4000	3.4000	3.4000	3.4000	+6.250%	2	2,244	-97.647%
2026-06-29	3.1000	3.2500	3.1000	3.2000	+18.519%	5	2,246	-97.500%
2026-06-25	3.1000	3.1000	2.7000	2.7000	-11.475%	84	2,246	-97.037%
2026-06-24	3.2200	3.2700	3.0000	3.0500	-31.461%	18	2,230	-97.377%
2026-06-23	4.1000	4.8000	4.1000	4.4500	+5.952%	17	2,238	-98.202%
2026-06-22	3.7000	4.2000	3.5400	4.2000	+18.310%	30	2,233	-98.095%
2026-06-18	3.2500	3.5500	3.2500	3.5500	+9.231%	69	2,196	-97.746%
2026-06-17	3.5000	3.6500	3.2500	3.2500	-14.474%	81	2,196	-97.538%
2026-06-16	4.0000	4.0000	3.7500	3.8000	-24.752%	20	2,196	-97.895%
2026-06-15	4.8000	5.0500	4.6300	5.0500	+45.533%	50	2,219	-98.416%
2026-06-12	3.4700	3.4700	3.4700	3.4700	-3.611%	15	2,219	-97.695%
2026-06-11	3.6400	3.7000	3.5700	3.6000	-9.091%	11	2,219	-97.778%
2026-06-10	4.2000	4.2000	3.9600	3.9600	+8.197%	12	2,226	-97.980%
2026-06-09	5.0000	5.0100	3.5800	3.6600	-28.794%	125	2,235	-97.814%
2026-06-08	5.3500	5.3500	5.1300	5.1400	+31.795%	31	2,135	-98.444%
2026-06-05	4.8000	4.9000	3.9000	3.9000	-32.526%	6	2,109	-97.949%
2026-06-04	5.7500	6.3500	5.7500	5.7800	-7.520%	9	2,108	-98.616%
2026-06-03	6.7200	6.7200	5.9500	6.2500	-17.871%	10	2,111	-98.720%
2026-06-02	7.9000	8.4000	7.6100	7.6100	-6.165%	6	2,107	-98.949%
2026-06-01	6.7500	8.2800	6.2500	8.1100	+19.265%	16	2,107	-99.014%
2026-05-29	6.8000	6.8000	6.8000	6.8000	-9.934%	1	2,105	-98.824%
2026-05-28	5.9800	7.5500	5.9600	7.5500	+27.319%	34	2,105	-98.940%
2026-05-27	5.5500	5.9300	5.4300	5.9300	-5.120%	18	2,093	-98.651%
2026-05-26	5.9500	6.2500	5.4000	6.2500	-4.141%	38	2,093	-98.720%
2026-05-22	6.2500	8.8400	6.2500	6.5200	+35.833%	54	2,110	-98.773%
2026-05-21	3.1900	4.8000	3.1900	4.8000	+128.571%	69	2,084	-98.333%
2026-05-20	2.1000	2.1000	2.1000	2.1000	+7.143%	5	2,084	-96.190%
2026-05-18	2.5800	2.5800	1.8000	1.9600	-26.866%	21	2,043	-95.918%
2026-05-15	2.6800	2.6800	2.6800	2.6800	-7.904%	2	2,043	-97.015%
2026-05-13	3.0800	3.0800	2.6000	2.9100	+7.380%	10	2,039	-97.251%
2026-05-12	3.0000	3.2500	2.7100	2.7100	-36.977%	10	2,040	-97.048%
2026-05-11	3.5500	4.3000	3.5500	4.3000	+13.158%	14	2,040	-98.140%
2026-05-06	3.1500	3.8800	3.1500	3.8000	+36.201%	360	2,037	-97.895%
2026-05-04	2.8900	3.0100	2.7900	2.7900	+11.600%	9	2,027	-97.133%
2026-05-01	2.4000	2.5000	2.3700	2.5000	+9.170%	1,841	740	-96.800%
2026-04-30	2.1200	2.2900	2.1200	2.2900	+40.491%	6	740	-96.507%
2026-04-28	1.6300	1.6300	1.6300	1.6300	-22.010%	1	743	-95.092%
2026-04-27	2.0000	2.2800	1.9200	2.0900	-1.878%	24	743	-96.172%
2026-04-24	2.1300	2.1300	2.1300	2.1300	-6.167%	1	730	-96.244%
2026-04-23	2.2700	2.2700	2.2700	2.2700	-21.724%	3	730	-96.476%
2026-04-22	2.9400	2.9400	2.8800	2.9000	-0.685%	37	730	-97.241%
2026-04-20	2.8300	3.2400	2.8300	2.9200	-4.262%	20	767	-97.260%
2026-04-17	3.1500	3.1500	3.0500	3.0500	-11.079%	12	754	-97.377%
2026-04-16	3.2600	3.4500	3.2600	3.4300	+145.000%	20	747	-97.668%
2026-04-14	0.9900	1.4600	0.9900	1.4000	+64.706%	15	727	-94.286%
2026-04-13	0.8400	0.8500	0.8400	0.8500	+1.190%	2	724	-90.588%
2026-04-10	0.8500	0.8900	0.8200	0.8400	+2.439%	7	724	-90.476%
2026-04-09	0.7700	0.8200	0.7400	0.8200	-7.865%	8	724	-90.244%
2026-04-08	0.8600	0.8900	0.8600	0.8900	-4.301%	2	725	-91.011%
2026-04-02	0.7300	0.9300	0.7300	0.9300	+2.198%	76	707	-91.398%
2026-04-01	0.9600	0.9700	0.9100	0.9100	+13.750%	8	707	-91.209%
2026-03-31	0.8000	0.8100	0.8000	0.8000	-1.235%	3	706	-90.000%
2026-03-30	0.9000	0.9100	0.7500	0.8100	-10.000%	13	707	-90.123%
2026-03-27	0.8800	0.9000	0.8800	0.9000	-10.891%	2	708	-91.111%
2026-03-26	1.1000	1.1000	1.0000	1.0100	-24.060%	9	709	-92.079%
2026-03-25	1.4200	1.4200	1.3300	1.3300	-0.746%	2	717	-93.985%
2026-03-24	1.3600	1.3800	1.3000	1.3400	-7.586%	16	717	-94.030%
2026-03-23	1.3500	1.4500	1.3500	1.4500	-3.333%	4	723	-94.483%
2026-03-19	1.5000	1.5000	1.5000	1.5000	-17.127%	1	724	-94.667%
2026-03-18	1.8100	1.8100	1.8100	1.8100	-9.500%	1	725	-95.580%
2026-03-17	1.9300	2.0000	1.8800	2.0000	+3.093%	5	725	-96.000%
2026-03-16	1.9600	1.9600	1.9000	1.9400	-13.004%	8	725	-95.876%
2026-03-13	2.2300	2.2300	2.2300	2.2300	-2.193%	1	731	-96.413%
2026-03-12	2.2800	2.2800	2.2800	2.2800	-11.969%	1	731	-96.491%
2026-03-11	2.5900	2.5900	2.5900	2.5900	-5.128%	1	730	-96.911%
2026-03-10	2.7500	2.7500	2.7300	2.7300	+9.200%	11	731	-97.070%
2026-03-09	2.5000	2.5000	2.5000	2.5000	-5.660%	1	738	-96.800%
2026-03-06	2.6500	2.6500	2.6500	2.6500	+12.766%	7	740	-96.981%
2026-03-05	2.5000	2.5000	2.3500	2.3500	-6.746%	7	747	-96.596%
2026-03-04	2.5200	2.5200	2.5200	2.5200	+1.205%	1	743	-96.825%
2026-03-03	2.4900	2.4900	2.4900	2.4900	-7.778%	1	743	-96.787%
2026-02-27	2.7000	2.7000	2.7000	2.7000	-20.588%	1	743	-97.037%
2026-02-26	3.4000	3.4000	3.4000	3.4000	+18.056%	2	743	-97.647%
2026-02-24	2.8800	2.8800	2.8800	2.8800	0.000%	1	743	-97.222%
2026-02-20	2.8800	2.8800	2.8800	2.8800	-17.714%	70	742	-97.222%
2026-02-18	3.5000	3.5000	3.5000	3.5000	+16.667%	4	742	-97.714%
2026-02-17	3.0000	3.0000	3.0000	3.0000	-11.765%	1	742	-97.333%
2026-02-13	3.4000	3.4000	3.4000	3.4000	+6.583%	1	743	-97.647%
2026-02-12	3.1900	3.1900	3.1900	3.1900	-11.878%	3	743	-97.492%
2026-02-10	4.3000	4.3000	3.6200	3.6200	+3.429%	5	744	-97.790%
2026-02-06	3.8100	3.8100	3.5000	3.5000	+12.903%	5	745	-97.714%
2026-02-05	4.5000	4.5000	2.9500	3.1000	-31.868%	35	743	-97.419%
2026-02-04	4.5500	4.5500	4.5500	4.5500	+9.639%	4	732	-98.242%
2026-02-03	4.1500	4.1500	4.1500	4.1500	+5.598%	7	732	-98.072%
2026-02-02	3.8200	4.5500	3.8200	3.9300	-12.472%	36	735	-97.964%
2026-01-30	5.5000	5.5000	4.4000	4.4900	-10.200%	10	724	-98.218%
2026-01-29	5.5400	5.6000	5.0000	5.0000	-21.875%	4	720	-98.400%
2026-01-28	6.6000	6.6000	6.4000	6.4000	+7.563%	21	718	-98.750%
2026-01-26	6.5000	7.1000	5.9500	5.9500	-9.848%	13	737	-98.655%
2026-01-21	6.7500	6.7500	6.5000	6.6000	-29.032%	7	736	-98.788%
2026-01-16	8.9600	9.3000	8.8800	9.3000	+3.333%	16	746	-99.140%
2026-01-15	9.0000	9.0000	9.0000	9.0000	-2.492%	4	746	-99.111%
2026-01-09	9.2300	9.2300	9.2300	9.2300	-8.614%	1	742	-99.133%
2026-01-07	10.6300	10.6300	10.1000	10.1000	-3.071%	22	741	-99.208%
2026-01-05	10.4200	10.4200	10.4200	10.4200	+19.359%	20	748	-99.232%
2026-01-02	7.0000	8.7300	7.0000	8.7300	+19.262%	3	748	-99.084%
2025-12-29	7.3200	7.3200	7.3200	7.3200	-16.247%	1	747	-98.907%
2025-12-24	8.7400	8.7400	8.7400	8.7400	-9.617%	1	748	-99.085%
2025-12-23	10.9400	11.1300	9.5500	9.6700	-12.409%	457	748	-99.173%
2025-12-22	10.9800	11.4500	10.9800	11.0400	+47.200%	8	446	-99.275%
2025-12-19	7.5000	7.5000	7.5000	7.5000	+4.167%	30	445	-98.933%
2025-12-18	7.0900	7.2000	7.0900	7.2000	+8.108%	3	445	-98.889%
2025-12-17	7.9200	7.9200	6.6500	6.6600	-1.770%	11	446	-98.799%
2025-12-15	6.8000	6.8000	6.7800	6.7800	-19.286%	6	448	-98.820%
2025-12-10	8.4000	8.4000	8.4000	8.4000	-5.618%	1	447	-99.048%
2025-12-09	8.9400	9.0000	8.9000	8.9000	-1.766%	8	446	-99.101%
2025-12-08	9.0400	9.0600	8.6000	9.0600	+4.861%	5	445	-99.117%
2025-12-05	8.5800	8.6400	8.3600	8.6400	+2.857%	4	444	-99.074%
2025-12-04	8.4000	8.4000	8.4000	8.4000	+35.484%	4	442	-99.048%
2025-12-03	6.2500	6.2500	6.2000	6.2000	+1.307%	3	442	-98.710%
2025-12-02	5.9500	6.1200	5.9500	6.1200	+7.368%	2	442	-98.693%
2025-12-01	5.6300	5.7000	5.6300	5.7000	-11.628%	5	442	-98.596%
2025-11-28	6.4500	6.4500	6.4500	6.4500	+4.032%	1	441	-98.760%
2025-11-26	6.7500	6.7500	6.0100	6.2000	+0.813%	13	441	-98.710%
2025-11-25	6.1500	6.1500	6.1500	6.1500	-7.100%	1	441	-98.699%
2025-11-24	7.0700	7.0700	6.6200	6.6200	+27.308%	11	441	-98.792%
2025-11-21	5.2700	5.2700	5.2000	5.2000	-33.758%	2	444	-98.462%
2025-11-19	7.4600	7.8500	7.4600	7.8500	+12.143%	3	443	-98.981%
2025-11-18	6.7400	7.0000	6.5800	7.0000	-2.643%	22	441	-98.857%
2025-11-17	7.3400	7.3400	7.1900	7.1900	-14.507%	6	441	-98.887%
2025-11-14	8.4100	8.4100	8.4100	8.4100	+12.133%	3	441	-99.049%
2025-11-13	7.5000	7.5000	7.5000	7.5000	-18.033%	1	441	-98.933%
2025-11-12	8.8300	9.1500	8.8300	9.1500	-16.209%	6	440	-99.126%
2025-11-11	11.1000	11.1000	10.6000	10.9200	-9.000%	12	440	-99.267%
2025-11-10	12.3700	12.3700	12.0000	12.0000	+7.047%	9	440	-99.333%
2025-11-07	11.2100	11.2100	11.2100	11.2100	-1.233%	2	438	-99.286%
2025-11-06	12.0400	12.0400	11.3500	11.3500	-12.355%	4	440	-99.295%
2025-11-05	12.9500	12.9500	12.9500	12.9500	-1.968%	1	442	-99.382%
2025-11-04	13.2100	13.2100	13.2100	13.2100	-12.517%	2	441	-99.394%
2025-11-03	14.9800	15.1000	14.9800	15.1000	-14.930%	5	444	-99.470%
2025-10-31	17.2700	17.7500	17.2700	17.7500	+3.801%	30	444	-99.549%
2025-10-30	16.4600	17.1000	15.2000	17.1000	+8.917%	44	429	-99.532%
2025-10-29	14.8800	16.1000	14.8800	15.7000	-11.048%	329	392	-99.490%
2025-10-28	17.5000	17.6500	17.5000	17.6500	+2.319%	6	180	-99.547%
2025-10-27	16.5000	17.5000	16.5000	17.2500	+9.873%	9	182	-99.536%
2025-10-24	16.6000	16.9000	15.2000	15.7000	+9.408%	19	182	-99.490%
2025-10-23	14.5000	15.5000	14.0000	14.3500	+32.258%	13	179	-99.443%
2025-10-22	12.7600	12.7600	10.4000	10.8500	-15.891%	43	173	-99.263%
2025-10-21	14.4500	14.4500	12.9000	12.9000	-16.234%	5	175	-99.380%
2025-10-20	15.5600	15.5600	15.4000	15.4000	-17.293%	3	174	-99.481%
2025-10-17	16.8900	18.6200	16.8900	18.6200	-10.952%	5	172	-99.570%
2025-10-16	21.5800	21.5800	20.4000	20.9100	-1.414%	7	172	-99.617%
2025-10-15	22.7100	22.7100	21.2100	21.2100	-2.032%	16	172	-99.623%
2025-10-14	19.1800	21.6500	19.1800	21.6500	+7.819%	4	166	-99.630%
2025-10-13	17.0000	20.0800	16.2600	20.0800	+44.460%	80	165	-99.602%
2025-10-10	15.7000	15.7000	13.9000	13.9000	-5.763%	30	176	-99.424%
2025-10-09	16.3000	16.3000	14.7500	14.7500	+8.059%	13	164	-99.458%
2025-10-08	15.7300	15.7300	13.6500	13.6500	-11.650%	9	163	-99.414%
2025-10-07	15.6000	15.9400	14.3100	15.4500	+3.000%	42	156	-99.482%
2025-10-06	12.8400	15.5000	12.8400	15.0000	+13.208%	29	121	-99.467%
2025-10-03	11.2600	13.3100	11.2600	13.2500	+27.649%	51	94	-99.396%
2025-10-02	10.3800	10.3800	10.3800	10.3800	+33.248%	6	59	-99.229%
2025-10-01	7.6100	7.7900	7.6100	7.7900	+8.194%	53	53	-98.973%
2025-09-30	7.3500	7.4900	7.2000	7.2000	-19.101%	17	9	-98.889%
2025-09-29	8.9000	8.9000	8.9000	8.9000	-1.657%	1	7	-99.101%
2025-09-26	9.0300	9.0500	8.9500	9.0500	+6.471%	3	7	-99.116%
2025-09-25	9.0000	9.0000	8.5000	8.5000	0.000%	7	0	-99.059%

.dark-mode .scKFSZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .scKFSZ{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120C35QBTS Nov 20 2026 35.00 Call (QBTS261120C00035000)option OPRA

QBTS20261120C35
QBTS Nov 20 2026 35.00 Call (QBTS261120C00035000)
option OPRA