Dark

QBTS20261120C37
QBTS Nov 20 2026 37.00 Call (QBTS261120C00037000)
option OPRA

EOD

Aug 5, 2026

1.43-6.536%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.4300	1.4300	1.4300	1.4300	-6.536%	2	2,096	0.000%
2026-08-04	1.3500	1.5300	1.3400	1.5300	+35.398%	623	2,096	-6.536%
2026-08-03	1.1600	1.1600	1.1300	1.1300	+66.176%	31	1,537	+26.549%
2026-07-31	0.6800	0.6800	0.6800	0.6800	+4.615%	1	1,506	+110.294%
2026-07-29	0.6500	0.6500	0.6500	0.6500	-30.108%	1	1,506	+120.000%
2026-07-27	0.9800	0.9800	0.9300	0.9300	+29.167%	2	1,505	+53.763%
2026-07-22	0.7600	0.7600	0.7200	0.7200	+10.769%	4	1,504	+98.611%
2026-07-20	0.6500	0.6500	0.6500	0.6500	-17.722%	10	1,504	+120.000%
2026-07-17	0.5900	0.7900	0.5900	0.7900	-11.236%	4	1,504	+81.013%
2026-07-16	0.8900	0.8900	0.8900	0.8900	-8.247%	10	1,505	+60.674%
2026-07-15	1.0200	1.0200	0.9700	0.9700	-14.159%	5	1,505	+47.423%
2026-07-14	1.2000	1.2000	1.1300	1.1300	-1.739%	20	1,505	+26.549%
2026-07-13	1.1500	1.1500	1.1500	1.1500	-55.939%	1	1,505	+24.348%
2026-06-25	2.9100	2.9100	2.6100	2.6100	-36.341%	81	1,505	-45.211%
2026-06-23	4.1500	4.1500	4.0500	4.1000	+15.493%	67	1,426	-65.122%
2026-06-22	3.5500	3.5500	3.5500	3.5500	+10.938%	40	1,366	-59.718%
2026-06-18	3.2100	3.2500	3.2000	3.2000	0.000%	40	1,212	-55.313%
2026-06-17	3.1500	3.3000	3.1500	3.2000	-7.246%	86	1,212	-55.313%
2026-06-16	4.0000	4.0000	3.4500	3.4500	-22.472%	58	1,212	-58.551%
2026-06-15	4.4500	4.4500	4.4500	4.4500	+42.628%	1	1,181	-67.865%
2026-06-12	3.1200	3.1200	3.1200	3.1200	-5.455%	1	1,181	-54.167%
2026-06-11	3.3000	3.3000	3.3000	3.3000	-3.509%	13	1,181	-56.667%
2026-06-09	3.2600	3.4200	3.2600	3.4200	-6.301%	107	1,170	-58.187%
2026-06-05	4.6100	4.6100	3.5600	3.6500	-31.648%	28	1,169	-60.822%
2026-06-04	5.3400	5.3400	5.3400	5.3400	-6.316%	3	1,178	-73.221%
2026-06-03	5.7000	5.7000	5.7000	5.7000	-14.925%	1	1,177	-74.912%
2026-06-01	6.4000	6.7000	6.4000	6.7000	+10.744%	12	1,177	-78.657%
2026-05-29	5.9500	6.0500	5.9500	6.0500	-13.199%	6	1,177	-76.364%
2026-05-28	6.0500	6.9700	6.0500	6.9700	+27.890%	28	1,183	-79.484%
2026-05-27	5.4500	5.5100	5.2000	5.4500	-1.447%	15	1,185	-73.761%
2026-05-26	4.9000	5.5300	4.9000	5.5300	+2.407%	12	1,186	-74.141%
2026-05-22	6.8500	7.8100	5.4000	5.4000	+29.808%	335	1,185	-73.519%
2026-05-21	2.8200	4.1600	2.8200	4.1600	+6.941%	2	1,174	-65.625%
2026-05-11	3.9600	3.9600	3.8800	3.8900	+25.484%	4	1,174	-63.239%
2026-05-06	3.1000	3.1000	3.1000	3.1000	+29.167%	5	1,172	-53.871%
2026-05-04	2.3200	2.4000	2.3200	2.4000	+3.448%	3	1,167	-40.417%
2026-05-01	2.3200	2.3200	2.3200	2.3200	+6.912%	1	1,166	-38.362%
2026-04-30	1.9800	2.1700	1.9300	2.1700	+36.478%	6	1,166	-34.101%
2026-04-29	1.4400	1.5900	1.4400	1.5900	-15.426%	5	1,163	-10.063%
2026-04-24	1.8800	1.8800	1.8800	1.8800	-28.788%	2	1,163	-23.936%
2026-04-20	2.8300	2.8300	2.6400	2.6400	-8.966%	3	1,163	-45.833%
2026-04-17	2.9000	2.9000	2.9000	2.9000	-5.537%	4	1,161	-50.690%
2026-04-16	3.0000	3.0700	2.7900	3.0700	+24.291%	8	1,161	-53.420%
2026-04-15	1.7400	2.4700	1.7400	2.4700	+104.132%	68	1,155	-42.105%
2026-04-14	1.2200	1.2200	1.2100	1.2100	+47.561%	18	1,159	+18.182%
2026-04-13	0.7400	0.8200	0.7400	0.8200	+7.895%	2	1,141	+74.390%
2026-04-10	0.7300	0.7600	0.7300	0.7600	+15.152%	2	1,140	+88.158%
2026-04-09	0.7400	0.7400	0.6600	0.6600	-22.353%	2	1,140	+116.667%
2026-04-08	0.8500	0.8500	0.8500	0.8500	+18.056%	1	1,141	+68.235%
2026-04-07	0.6800	0.7200	0.6600	0.7200	-10.000%	12	1,140	+98.611%
2026-04-02	0.7600	0.8000	0.7600	0.8000	-8.046%	12	1,131	+78.750%
2026-04-01	0.8700	0.8700	0.8700	0.8700	+20.833%	2	1,131	+64.368%
2026-03-31	0.7200	0.7200	0.7200	0.7200	0.000%	4	1,129	+98.611%
2026-03-30	0.8200	0.8200	0.6700	0.7200	-16.279%	15	1,131	+98.611%
2026-03-27	0.9100	0.9100	0.8600	0.8600	-7.527%	14	1,125	+66.279%
2026-03-26	0.9300	0.9300	0.9300	0.9300	-22.500%	1	1,117	+53.763%
2026-03-25	1.2000	1.2000	1.2000	1.2000	0.000%	7	1,117	+19.167%
2026-03-24	1.2500	1.2500	1.2000	1.2000	-4.762%	33	1,120	+19.167%
2026-03-23	1.1600	1.2900	1.1600	1.2600	-5.970%	13	1,135	+13.492%
2026-03-20	1.3400	1.3500	1.3400	1.3400	-2.899%	36	1,140	+6.716%
2026-03-19	1.4000	1.4000	1.3800	1.3800	-8.000%	81	1,163	+3.623%
2026-03-18	1.5000	1.5000	1.5000	1.5000	-16.667%	5	1,082	-4.667%
2026-03-17	1.8000	1.8000	1.8000	1.8000	+4.651%	3	1,087	-20.556%
2026-03-16	1.7200	1.7200	1.7200	1.7200	-12.245%	1	1,087	-16.860%
2026-03-13	1.9600	1.9600	1.9600	1.9600	-22.530%	1	1,087	-27.041%
2026-03-10	2.3500	2.5700	2.3500	2.5300	+23.415%	7	1,087	-43.478%
2026-03-09	2.0500	2.0500	2.0500	2.0500	-16.327%	3	1,092	-30.244%
2026-03-06	2.4400	2.4500	2.4400	2.4500	+12.903%	2	1,114	-41.633%
2026-03-05	2.0000	2.1700	2.0000	2.1700	-16.216%	4	1,116	-34.101%
2026-03-03	2.5900	2.5900	2.5900	2.5900	+0.778%	1	1,118	-44.788%
2026-03-02	2.5000	2.7000	2.5000	2.5700	-5.861%	4	1,117	-44.358%
2026-02-27	2.7300	2.7300	2.7300	2.7300	-9.000%	1	1,117	-47.619%
2026-02-26	3.3400	3.9200	3.0000	3.0000	+4.895%	9	1,118	-52.333%
2026-02-25	2.9000	3.0500	2.8600	2.8600	+7.519%	39	1,107	-50.000%
2026-02-24	2.6100	2.6600	2.6100	2.6600	-24.217%	6	1,107	-46.241%
2026-02-18	3.3100	3.5100	3.3100	3.5100	+11.429%	3	1,101	-59.259%
2026-02-17	2.8100	3.4700	2.5100	3.1500	+2.941%	40	1,099	-54.603%
2026-02-12	3.0600	3.0600	3.0600	3.0600	-10.000%	1	1,093	-53.268%
2026-02-11	3.4000	3.4000	3.4000	3.4000	-11.688%	1	1,092	-57.941%
2026-02-09	3.5400	3.8500	3.5400	3.8500	+1.316%	7	1,092	-62.857%
2026-02-06	3.4600	3.8000	2.9100	3.8000	+20.635%	14	1,095	-62.368%
2026-02-05	3.1500	3.1500	3.1500	3.1500	-8.163%	1	1,085	-54.603%
2026-02-04	3.4300	3.4300	3.4300	3.4300	-7.796%	5	1,084	-58.309%
2026-02-02	3.7200	3.7200	3.7200	3.7200	-11.429%	10	1,089	-61.559%
2026-01-30	3.6100	4.2000	3.6100	4.2000	-19.075%	2	1,079	-65.952%
2026-01-26	5.1900	5.1900	5.1900	5.1900	-19.535%	2	1,077	-72.447%
2026-01-21	7.1000	7.1000	6.0700	6.4500	-27.119%	7	1,077	-77.829%
2026-01-13	8.0000	8.8500	8.0000	8.8500	+0.340%	26	1,080	-83.842%
2026-01-09	8.8200	8.8200	8.8200	8.8200	+2.797%	1	1,100	-83.787%
2026-01-08	8.5800	8.5800	8.5800	8.5800	-19.057%	1	1,100	-83.333%
2026-01-07	10.5000	10.6000	10.5000	10.6000	+13.369%	5	1,100	-86.509%
2026-01-05	9.3500	9.3500	9.3500	9.3500	-6.500%	6	1,098	-84.706%
2025-12-23	9.5500	10.4300	9.5500	10.0000	-6.803%	4	1,098	-85.700%
2025-12-22	10.7300	10.7300	10.7300	10.7300	+45.000%	5	1,100	-86.673%
2025-12-19	7.4000	7.4000	7.4000	7.4000	+10.119%	10	1,097	-80.676%
2025-12-18	6.8500	6.8500	6.7200	6.7200	+1.511%	2	1,097	-78.720%
2025-12-17	6.6200	6.6200	6.6200	6.6200	+3.438%	1	1,097	-78.399%
2025-12-15	6.4000	6.4000	6.4000	6.4000	-22.424%	10	1,097	-77.656%
2025-12-11	8.2500	8.2500	8.2500	8.2500	+0.610%	1	1,087	-82.667%
2025-12-10	8.2000	8.2000	8.2000	8.2000	0.000%	1	1,086	-82.561%
2025-12-09	8.5300	8.5300	8.1300	8.2000	+1.235%	3	1,086	-82.561%
2025-12-08	8.6200	8.6200	8.1000	8.1000	-2.878%	4	1,086	-82.346%
2025-12-05	8.4200	8.4200	8.3400	8.3400	-4.138%	2	1,089	-82.854%
2025-12-04	8.0000	8.7000	8.0000	8.7000	+40.323%	4	1,089	-83.563%
2025-11-28	6.0000	6.2000	6.0000	6.2000	+3.506%	2	1,087	-76.935%
2025-11-26	6.2000	6.2000	5.9900	5.9900	+15.192%	2	1,086	-76.127%
2025-11-21	5.5200	5.5200	5.0500	5.2000	-18.367%	7	1,086	-72.500%
2025-11-20	7.4500	7.4500	6.3700	6.3700	-2.000%	118	1,083	-77.551%
2025-11-18	6.5000	6.5000	6.5000	6.5000	-0.154%	4	1,087	-78.000%
2025-11-17	7.1000	7.1000	6.5100	6.5100	-18.216%	21	1,087	-78.034%
2025-11-14	8.0000	8.1500	7.9500	7.9600	+9.642%	16	1,083	-82.035%
2025-11-13	7.2000	7.2700	7.0200	7.2600	-23.820%	55	1,080	-80.303%
2025-11-12	11.5000	11.5000	9.4000	9.5300	-9.238%	45	1,052	-84.995%
2025-11-11	10.5000	10.5000	10.5000	10.5000	-11.392%	11	1,048	-86.381%
2025-11-10	11.8500	11.8500	11.8500	11.8500	+3.043%	1	1,048	-87.932%
2025-11-07	10.1000	11.5000	10.1000	11.5000	+7.981%	2	1,048	-87.565%
2025-11-06	10.6500	10.6500	10.6500	10.6500	-19.623%	1	1,048	-86.573%
2025-11-04	13.2000	13.8000	13.2000	13.2500	-4.676%	7	1,049	-89.208%
2025-11-03	17.7300	17.7300	13.9000	13.9000	-19.977%	1,513	778	-89.712%
2025-10-31	16.5500	17.3700	16.0500	17.3700	+4.639%	41	778	-91.767%
2025-10-30	16.4500	16.6000	16.4500	16.6000	+6.070%	17	781	-91.386%
2025-10-29	14.5000	15.6500	14.5000	15.6500	+4.333%	8	766	-90.863%
2025-10-28	16.9600	17.7000	15.0000	15.0000	-9.530%	109	766	-90.467%
2025-10-27	16.5500	17.0500	16.5500	16.5800	+6.282%	39	760	-91.375%
2025-10-24	18.0000	18.0000	15.6000	15.6000	+54.455%	2	760	-90.833%
2025-10-22	11.8700	11.8700	9.9000	10.1000	-31.293%	29	760	-85.842%
2025-10-21	14.6300	14.7000	14.6300	14.7000	-16.335%	4	738	-90.272%
2025-10-20	18.5000	18.5000	17.5700	17.5700	-5.232%	2	739	-91.861%
2025-10-17	18.4000	18.5500	18.4000	18.5400	-14.127%	3	738	-92.287%
2025-10-16	21.5500	21.5900	21.5500	21.5900	-2.966%	5	737	-93.377%
2025-10-15	22.3000	23.5500	22.2500	22.2500	+4.706%	6	741	-93.573%
2025-10-14	21.7100	21.7100	21.0000	21.2500	+9.819%	3	744	-93.271%
2025-10-13	15.3000	19.5300	15.3000	19.3500	+32.625%	11	746	-92.610%
2025-10-09	14.5900	14.5900	14.5900	14.5900	+2.386%	1	746	-90.199%
2025-10-08	15.3400	15.3400	13.0800	14.2500	-3.061%	305	745	-89.965%
2025-10-07	15.5500	16.0000	13.9600	14.7000	+0.685%	21	461	-90.272%
2025-10-06	12.5400	14.6500	12.2600	14.6000	+22.689%	587	462	-90.205%
2025-10-03	10.5000	12.6000	10.5000	11.9000	+21.181%	23	21	-87.983%
2025-10-02	7.9500	9.8900	7.9500	9.8200	+41.295%	8	8	-85.438%
2025-09-30	6.9500	6.9500	6.9500	6.9500	-3.338%	1	2	-79.424%
2025-09-25	7.1900	7.1900	7.1900	7.1900	0.000%	1	1	-80.111%

.dark-mode .nhDG7h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nhDG7h{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120C37QBTS Nov 20 2026 37.00 Call (QBTS261120C00037000)option OPRA

QBTS20261120C37
QBTS Nov 20 2026 37.00 Call (QBTS261120C00037000)
option OPRA