Dark

QBTS20261120C40
QBTS Nov 20 2026 40.00 Call (QBTS261120C00040000)
option OPRA

EOD

Aug 5, 2026

1.15-11.538%(-0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.1900	1.1900	1.1500	1.1500	-11.538%	3	815	0.000%
2026-08-04	1.2400	1.3000	1.2400	1.3000	+109.677%	6	814	-11.538%
2026-07-30	0.5600	0.6200	0.5500	0.6200	+40.909%	83	815	+85.484%
2026-07-29	0.4700	0.4900	0.4400	0.4400	-26.667%	19	753	+161.364%
2026-07-28	0.6900	0.6900	0.6000	0.6000	-25.000%	7	754	+91.667%
2026-07-27	0.7000	0.8800	0.7000	0.8000	+100.000%	30	753	+43.750%
2026-07-24	0.4800	0.4800	0.4000	0.4000	-33.333%	100	756	+187.500%
2026-07-23	0.6000	0.6000	0.6000	0.6000	-10.448%	2	713	+91.667%
2026-07-22	0.6600	0.6700	0.5800	0.6700	-5.634%	11	715	+71.642%
2026-07-21	0.5500	0.7100	0.5500	0.7100	+22.414%	63	717	+61.972%
2026-07-20	0.5700	0.5800	0.4300	0.5800	-3.333%	16	696	+98.276%
2026-07-17	0.4900	0.6700	0.4900	0.6000	+9.091%	35	695	+91.667%
2026-07-16	0.6600	0.6600	0.5500	0.5500	-30.380%	11	706	+109.091%
2026-07-15	0.8600	0.8600	0.7900	0.7900	-21.000%	15	707	+45.570%
2026-07-14	1.0000	1.0000	0.9000	1.0000	+12.360%	7	711	+15.000%
2026-07-13	0.9700	0.9700	0.8900	0.8900	-38.194%	12	708	+29.213%
2026-07-10	1.4400	1.4400	1.4400	1.4400	-7.692%	1	719	-20.139%
2026-07-09	1.5600	1.5600	1.5600	1.5600	+13.869%	10	720	-26.282%
2026-07-08	1.4600	1.4600	1.3700	1.3700	-21.714%	14	730	-16.058%
2026-07-07	1.7500	1.7500	1.7500	1.7500	-16.268%	1	735	-34.286%
2026-07-06	2.0900	2.0900	2.0900	2.0900	+0.481%	1	736	-44.976%
2026-07-02	2.0800	2.0800	2.0800	2.0800	-0.952%	1	736	-44.712%
2026-07-01	2.9700	2.9700	2.1000	2.1000	-16.667%	3	736	-45.238%
2026-06-30	2.4700	2.7000	2.4700	2.5200	+20.574%	8	735	-54.365%
2026-06-26	2.0200	2.0900	2.0200	2.0900	-12.185%	2	739	-44.976%
2026-06-25	2.3800	2.3800	2.3800	2.3800	-1.245%	1	738	-51.681%
2026-06-24	2.8700	2.8700	2.2000	2.4100	-32.113%	14	739	-52.282%
2026-06-23	3.5700	3.8000	3.5500	3.5500	+18.333%	64	753	-67.606%
2026-06-22	2.8000	3.2700	2.8000	3.0000	+7.914%	55	704	-61.667%
2026-06-18	2.7800	2.8100	2.7800	2.7800	+11.200%	42	563	-58.633%
2026-06-17	2.8300	2.8500	2.5000	2.5000	-18.033%	111	563	-54.000%
2026-06-16	3.0500	3.0500	3.0500	3.0500	-20.779%	13	563	-62.295%
2026-06-15	3.7500	3.8500	3.7000	3.8500	+36.525%	18	539	-70.130%
2026-06-12	2.8200	2.8200	2.8200	2.8200	-5.369%	1	539	-59.220%
2026-06-11	2.9500	2.9800	2.8800	2.9800	+12.030%	60	539	-61.409%
2026-06-09	4.1000	4.1000	2.6600	2.6600	-38.140%	17	541	-56.767%
2026-06-08	3.9500	4.3000	3.9500	4.3000	+32.308%	8	546	-73.256%
2026-06-05	4.0500	4.1600	3.2500	3.2500	-38.095%	33	551	-64.615%
2026-06-04	4.8500	5.2500	4.7000	5.2500	+3.960%	41	552	-78.095%
2026-06-03	5.1400	5.1400	5.0500	5.0500	-30.822%	5	553	-77.228%
2026-06-02	7.3000	7.3000	7.3000	7.3000	+17.175%	2	549	-84.247%
2026-06-01	6.0000	7.0000	5.8500	6.2300	+3.833%	24	549	-81.541%
2026-05-29	5.4500	6.0000	5.4500	6.0000	-2.597%	7	551	-80.833%
2026-05-28	5.0500	6.3100	5.0500	6.1600	+29.684%	32	552	-81.331%
2026-05-27	4.9800	4.9800	4.7500	4.7500	-4.040%	13	553	-75.789%
2026-05-26	5.1600	5.1600	4.5800	4.9500	-13.310%	22	553	-76.768%
2026-05-22	4.4000	7.0000	4.4000	5.7100	+42.750%	48	567	-79.860%
2026-05-21	2.9000	4.0000	2.9000	4.0000	+139.521%	157	551	-71.250%
2026-05-20	1.6700	1.6700	1.6700	1.6700	+19.286%	5	551	-31.138%
2026-05-19	1.3700	1.4000	1.3700	1.4000	-9.091%	6	427	-17.857%
2026-05-18	1.5400	1.5400	1.5400	1.5400	-27.014%	1	427	-25.325%
2026-05-15	2.2000	2.2000	2.1100	2.1100	-1.860%	8	427	-45.498%
2026-05-14	2.1500	2.1500	2.1500	2.1500	-4.018%	1	423	-46.512%
2026-05-13	2.4000	2.4000	2.2400	2.2400	-8.571%	12	435	-48.661%
2026-05-12	2.8700	3.0200	2.4500	2.4500	-25.758%	9	435	-53.061%
2026-05-11	3.0000	3.5500	3.0000	3.3000	+37.500%	22	435	-65.152%
2026-05-08	2.4000	2.4000	2.4000	2.4000	-22.581%	5	419	-52.083%
2026-05-06	2.7000	3.1500	2.7000	3.1000	+34.783%	20	419	-62.903%
2026-05-05	2.3000	2.3000	2.3000	2.3000	+29.944%	1	408	-50.000%
2026-05-04	1.7700	1.7700	1.7700	1.7700	-9.694%	1	408	-35.028%
2026-05-01	1.9600	1.9600	1.9600	1.9600	+1.554%	1	410	-41.327%
2026-04-30	1.7400	1.9600	1.6800	1.9300	+37.857%	41	410	-40.415%
2026-04-29	1.4000	1.4000	1.4000	1.4000	-3.448%	1	401	-17.857%
2026-04-28	1.6200	1.6200	1.4500	1.4500	-14.706%	6	402	-20.690%
2026-04-27	1.7000	1.7000	1.7000	1.7000	+1.796%	1	402	-32.353%
2026-04-24	1.6700	1.6700	1.6700	1.6700	-27.074%	1	402	-31.138%
2026-04-22	2.2900	2.2900	2.2900	2.2900	+4.091%	1	402	-49.782%
2026-04-21	2.2000	2.2000	2.2000	2.2000	-12.000%	1	401	-47.727%
2026-04-20	2.4500	2.5000	2.3500	2.5000	-3.846%	10	401	-54.000%
2026-04-17	2.6000	2.6000	2.5000	2.6000	-9.408%	11	399	-55.769%
2026-04-16	2.4200	2.8700	2.3800	2.8700	+29.864%	73	390	-59.930%
2026-04-15	2.0100	2.2100	2.0100	2.2100	+100.909%	61	383	-47.964%
2026-04-14	0.8000	1.1000	0.8000	1.1000	+103.704%	2	369	+4.545%
2026-04-13	0.5500	0.5500	0.5400	0.5400	-12.903%	2	370	+112.963%
2026-04-10	0.6200	0.6900	0.6000	0.6200	-4.615%	116	371	+85.484%
2026-04-08	0.5900	0.6500	0.5900	0.6500	+14.035%	2	271	+76.923%
2026-04-07	0.5700	0.5700	0.5700	0.5700	-12.308%	1	270	+101.754%
2026-04-06	0.6500	0.6500	0.6500	0.6500	+6.557%	1	270	+76.923%
2026-04-02	0.6800	0.6800	0.6100	0.6100	-18.667%	11	275	+88.525%
2026-04-01	0.7400	0.7500	0.7400	0.7500	+1.351%	2	275	+53.333%
2026-03-31	0.7400	0.7400	0.7400	0.7400	+32.143%	1	275	+55.405%
2026-03-30	0.6300	0.6300	0.5400	0.5600	-17.647%	6	274	+105.357%
2026-03-27	0.7400	0.7400	0.6800	0.6800	-6.849%	3	275	+69.118%
2026-03-26	0.9500	0.9800	0.7300	0.7300	-27.723%	27	273	+57.534%
2026-03-25	1.0100	1.0100	1.0100	1.0100	-2.885%	1	273	+13.861%
2026-03-24	1.0200	1.0400	1.0200	1.0400	-6.306%	3	272	+10.577%
2026-03-23	1.1600	1.1600	1.0700	1.1100	+5.714%	57	273	+3.604%
2026-03-20	0.9600	1.1400	0.9600	1.0500	-14.634%	14	228	+9.524%
2026-03-19	1.2100	1.2300	1.1300	1.2300	-9.559%	28	216	-6.504%
2026-03-18	1.4600	1.4600	1.3600	1.3600	-15.000%	8	229	-15.441%
2026-03-17	1.5000	1.6000	1.3600	1.6000	+5.263%	23	234	-28.125%
2026-03-16	1.6300	1.6600	1.5200	1.5200	-4.403%	12	247	-24.342%
2026-03-13	1.5900	1.5900	1.5900	1.5900	-14.516%	1	245	-27.673%
2026-03-12	1.9100	1.9100	1.7500	1.8600	-15.455%	13	245	-38.172%
2026-03-11	2.2000	2.2000	2.2000	2.2000	+3.774%	10	256	-47.727%
2026-03-10	2.1200	2.1200	2.1200	2.1200	+10.995%	3	246	-45.755%
2026-03-09	1.4100	1.9100	1.4100	1.9100	+7.303%	2	245	-39.791%
2026-03-05	2.0700	2.0700	1.7800	1.7800	-10.553%	3	264	-35.393%
2026-03-04	2.0400	2.0500	1.9900	1.9900	-1.970%	4	262	-42.211%
2026-03-03	2.0300	2.0300	2.0300	2.0300	-5.581%	1	264	-43.350%
2026-03-02	2.5900	2.5900	2.1500	2.1500	-21.818%	4	264	-46.512%
2026-02-26	2.7500	2.7500	2.7500	2.7500	+2.612%	2	268	-58.182%
2026-02-25	2.7500	2.7500	2.6800	2.6800	+11.667%	4	268	-57.090%
2026-02-24	2.3500	2.5000	2.3500	2.4000	+2.128%	6	268	-52.083%
2026-02-23	2.2500	2.3500	2.2500	2.3500	-2.083%	3	271	-51.064%
2026-02-20	2.4000	2.4000	2.4000	2.4000	+12.676%	1	269	-52.083%
2026-02-19	2.5000	2.5000	2.1300	2.1300	-11.983%	7	268	-46.009%
2026-02-18	2.4200	2.4200	2.4200	2.4200	-7.280%	1	263	-52.479%
2026-02-17	2.5800	2.6100	2.2000	2.6100	-8.421%	17	264	-55.939%
2026-02-13	2.8700	2.8700	2.8500	2.8500	+14.000%	12	252	-59.649%
2026-02-12	2.9400	2.9400	2.5000	2.5000	-16.667%	2	252	-54.000%
2026-02-11	2.7500	3.0000	2.7500	3.0000	-15.014%	4	252	-61.667%
2026-02-10	3.5500	3.5500	3.5300	3.5300	+5.689%	9	251	-67.422%
2026-02-09	3.3400	3.3400	3.3400	3.3400	-4.571%	1	247	-65.569%
2026-02-06	2.6500	3.5000	2.6500	3.5000	+42.857%	16	248	-67.143%
2026-02-05	2.5000	3.0000	2.4500	2.4500	-34.140%	49	249	-53.061%
2026-02-03	3.5000	3.7200	3.5000	3.7200	+14.462%	4	294	-69.086%
2026-02-02	3.3400	3.5500	3.0000	3.2500	-1.515%	12	296	-64.615%
2026-01-30	3.5000	3.5000	3.3000	3.3000	-23.256%	26	285	-65.152%
2026-01-29	4.8000	4.8000	4.3000	4.3000	-18.406%	11	261	-73.256%
2026-01-27	5.0000	5.2700	5.0000	5.2700	+5.400%	21	270	-78.178%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-12.281%	1	250	-77.000%
2026-01-23	5.8000	5.8000	5.7000	5.7000	-24.000%	2	250	-79.825%
2026-01-22	6.5000	7.5000	6.5000	7.5000	+29.758%	2	250	-84.667%
2026-01-21	6.4000	6.4000	5.5000	5.7800	-16.595%	23	249	-80.104%
2026-01-20	6.8000	6.9300	6.7500	6.9300	-12.720%	4	253	-83.405%
2026-01-16	7.6700	7.9400	7.6700	7.9400	-4.452%	11	239	-85.516%
2026-01-15	8.3100	8.3100	8.3100	8.3100	+0.120%	1	239	-86.161%
2026-01-13	7.9500	8.3000	7.9500	8.3000	+10.667%	22	239	-86.145%
2026-01-12	7.5000	7.5000	7.5000	7.5000	-17.582%	1	237	-84.667%
2026-01-09	9.1000	9.1000	9.1000	9.1000	+13.750%	1	237	-87.363%
2026-01-08	8.0000	8.0000	8.0000	8.0000	-13.514%	1	236	-85.625%
2026-01-06	8.7000	9.2500	8.7000	9.2500	+2.436%	7	236	-87.568%
2026-01-05	8.5600	9.1000	8.5600	9.0300	+29.000%	32	242	-87.265%
2026-01-02	6.2400	7.0000	6.0200	7.0000	-0.850%	16	225	-83.571%
2025-12-31	7.0600	7.0600	7.0600	7.0600	+0.857%	1	221	-83.711%
2025-12-30	7.2500	7.2500	7.0000	7.0000	+2.941%	3	221	-83.571%
2025-12-29	7.0500	7.0500	6.8000	6.8000	+9.677%	20	218	-83.088%
2025-12-26	6.6000	6.6000	6.2000	6.2000	-27.485%	21	208	-81.452%
2025-12-23	9.4500	9.4500	8.0500	8.5500	-14.500%	10	209	-86.550%
2025-12-22	9.0000	10.3500	8.7500	10.0000	+61.290%	77	211	-88.500%
2025-12-18	6.2000	6.2000	6.2000	6.2000	+3.506%	5	199	-81.452%
2025-12-17	7.0900	7.0900	5.9900	5.9900	+1.012%	35	204	-80.801%
2025-12-16	6.2500	6.2500	5.9300	5.9300	-0.336%	24	228	-80.607%
2025-12-15	5.9500	5.9500	5.9500	5.9500	-15.000%	1	224	-80.672%
2025-12-12	7.0000	7.0000	7.0000	7.0000	-7.285%	20	223	-83.571%
2025-12-10	7.5500	7.5500	7.5500	7.5500	-9.472%	2	213	-84.768%
2025-12-08	8.4500	8.4500	8.1000	8.3400	+15.833%	23	211	-86.211%
2025-12-05	8.1100	8.1100	7.2000	7.2000	-12.727%	2	212	-84.028%
2025-12-04	8.0200	8.2500	8.0200	8.2500	+38.655%	6	213	-86.061%
2025-12-03	5.4500	5.9500	5.4500	5.9500	+14.423%	4	207	-80.672%
2025-12-02	5.0000	5.2000	5.0000	5.2000	+1.961%	35	207	-77.885%
2025-12-01	4.4000	5.1000	4.4000	5.1000	-7.273%	3	211	-77.451%
2025-11-26	5.5000	5.5000	5.5000	5.5000	-11.576%	2	211	-79.091%
2025-11-24	5.3100	6.2200	5.3100	6.2200	+39.775%	6	211	-81.511%
2025-11-21	5.0500	5.0500	4.4500	4.4500	-19.091%	3	213	-74.157%
2025-11-20	6.9200	6.9200	5.5000	5.5000	-19.118%	2	214	-79.091%
2025-11-19	6.8000	6.8000	6.8000	6.8000	+12.397%	1	215	-83.088%
2025-11-17	6.1500	6.1500	6.0500	6.0500	-17.123%	20	215	-80.992%
2025-11-14	7.0500	7.3000	7.0500	7.3000	+4.286%	3	205	-84.247%
2025-11-13	7.3700	7.5500	6.7200	7.0000	-18.129%	61	202	-83.571%
2025-11-12	9.8500	9.8500	8.5500	8.5500	-18.182%	37	201	-86.550%
2025-11-10	10.8000	10.8000	10.4500	10.4500	+10.582%	2	200	-88.995%
2025-11-07	10.0500	10.0500	9.4500	9.4500	-12.500%	3	202	-87.831%
2025-11-06	10.9200	11.0500	10.2500	10.8000	-11.548%	64	202	-89.352%
2025-11-04	12.8000	12.8000	12.2100	12.2100	-12.786%	2	192	-90.581%
2025-11-03	14.0000	14.0000	14.0000	14.0000	-13.846%	10	191	-91.786%
2025-10-31	15.2000	16.3000	15.2000	16.2500	+9.060%	12	191	-92.923%
2025-10-30	14.9000	14.9000	14.9000	14.9000	-0.667%	5	191	-92.282%
2025-10-29	13.9500	15.0000	13.6800	15.0000	-1.316%	6	186	-92.333%
2025-10-27	14.9100	15.2000	14.9100	15.2000	+2.013%	6	186	-92.434%
2025-10-24	14.8600	14.9000	14.8600	14.9000	+6.277%	12	186	-92.282%
2025-10-23	13.4500	14.0200	13.0000	14.0200	+44.685%	6	186	-91.797%
2025-10-22	12.0000	12.0000	9.4500	9.6900	-29.373%	34	185	-88.132%
2025-10-21	13.0000	13.7200	13.0000	13.7200	-4.986%	2	192	-91.618%
2025-10-20	17.0000	17.0000	14.2500	14.4400	-16.144%	8	192	-92.036%
2025-10-17	18.6000	18.6000	16.1500	17.2200	-11.783%	62	188	-93.322%
2025-10-16	21.9300	21.9400	18.6000	19.5200	-11.474%	34	205	-94.109%
2025-10-15	21.4400	22.8300	20.6400	22.0500	+6.265%	20	181	-94.785%
2025-10-14	17.1900	20.7500	17.1900	20.7500	+12.102%	3	187	-94.458%
2025-10-13	15.1000	18.6700	14.7700	18.5100	+43.488%	67	186	-93.787%
2025-10-10	14.3500	14.3500	12.8000	12.9000	-7.989%	13	226	-91.085%
2025-10-09	14.1500	14.1500	13.8000	14.0200	+18.013%	22	235	-91.797%
2025-10-08	14.3900	14.3900	11.8800	11.8800	-12.647%	87	217	-90.320%
2025-10-07	13.9500	15.2500	13.6000	13.6000	+13.808%	64	152	-91.544%
2025-10-06	11.6000	12.0500	11.6000	11.9500	-0.417%	9	115	-90.377%
2025-10-03	10.0000	12.3000	10.0000	12.0000	+29.730%	81	112	-90.417%
2025-10-02	7.7000	9.6000	7.7000	9.2500	+35.630%	38	42	-87.568%
2025-10-01	6.8200	6.8200	6.8200	6.8200	+1.037%	1	14	-83.138%
2025-09-30	6.7500	6.7500	6.7500	6.7500	-3.571%	1	15	-82.963%
2025-09-29	7.0000	7.0000	7.0000	7.0000	-11.950%	1	14	-83.571%
2025-09-26	6.7500	7.9500	6.7500	7.9500	+0.252%	2	13	-85.535%
2025-09-25	7.4400	7.9500	7.4400	7.9300	-14.731%	4	11	-85.498%
2025-09-24	7.9200	9.3200	7.9200	9.3000	0.000%	9	0	-87.634%

.dark-mode .r4QFgZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r4QFgZ{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120C40QBTS Nov 20 2026 40.00 Call (QBTS261120C00040000)option OPRA

QBTS20261120C40
QBTS Nov 20 2026 40.00 Call (QBTS261120C00040000)
option OPRA