Dark

QBTS20261120C42
QBTS Nov 20 2026 42.00 Call (QBTS261120C00042000)
option OPRA

EOD

Sep 29, 2026

0.0400-60.000%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0400	0.0400	0.0400	0.0400	-60.000%	1	1,121	0.000%
2026-09-15	0.1000	0.1000	0.1000	0.1000	-9.091%	11	1,121	-60.000%
2026-09-03	0.0100	0.1100	0.0100	0.1100	-31.250%	11	1,121	-63.636%
2026-08-31	0.1600	0.1600	0.1600	0.1600	-20.000%	1	1,114	-75.000%
2026-08-28	0.2000	0.2000	0.2000	0.2000	-20.000%	5	1,115	-80.000%
2026-08-27	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,115	-84.000%
2026-08-26	0.2300	0.2300	0.2300	0.2300	-28.125%	50	1,115	-82.609%
2026-08-24	0.3500	0.3500	0.3200	0.3200	-30.435%	46	1,065	-87.500%
2026-08-21	0.4500	0.4600	0.4500	0.4600	-39.474%	15	1,110	-91.304%
2026-08-10	0.6900	0.7800	0.6900	0.7600	+16.923%	553	1,117	-94.737%
2026-08-07	0.6500	0.6500	0.6500	0.6500	+25.000%	1	622	-93.846%
2026-08-03	0.8000	0.8000	0.5200	0.5200	-5.455%	2	622	-92.308%
2026-07-27	0.5500	0.5500	0.5500	0.5500	+14.583%	1	621	-92.727%
2026-07-23	0.4800	0.4800	0.4800	0.4800	-4.000%	45	621	-91.667%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-16.667%	1	576	-92.000%
2026-07-21	0.5700	0.6000	0.5700	0.6000	+20.000%	8	577	-93.333%
2026-07-20	0.5000	0.5000	0.5000	0.5000	-19.355%	30	576	-92.000%
2026-07-17	0.6200	0.6200	0.6200	0.6200	-7.463%	5	576	-93.548%
2026-07-16	0.6700	0.6700	0.6700	0.6700	-16.250%	1	576	-94.030%
2026-07-13	0.8000	0.8000	0.8000	0.8000	-24.528%	12	575	-95.000%
2026-07-10	1.0600	1.0600	1.0600	1.0600	-15.873%	1	587	-96.226%
2026-07-08	1.4400	1.4400	1.2400	1.2600	-21.250%	4	587	-96.825%
2026-07-07	1.6000	1.6000	1.6000	1.6000	-13.978%	3	587	-97.500%
2026-07-02	2.5000	2.5000	1.8600	1.8600	-16.964%	9	585	-97.849%
2026-07-01	2.2400	2.2400	2.2400	2.2400	-3.030%	4	585	-98.214%
2026-06-30	2.3100	2.3100	2.3100	2.3100	+7.442%	1	585	-98.268%
2026-06-29	2.1500	2.1500	2.1500	2.1500	+8.586%	1	585	-98.140%
2026-06-26	1.7300	1.9800	1.7300	1.9800	-39.077%	6	585	-97.980%
2026-06-23	3.3000	3.3000	3.2500	3.2500	+16.906%	60	588	-98.769%
2026-06-18	2.7800	2.7800	2.7800	2.7800	+2.583%	1	539	-98.561%
2026-06-17	2.5500	2.7100	2.5500	2.7100	+1.498%	2	539	-98.524%
2026-06-16	2.8400	2.8400	2.6700	2.6700	-23.714%	21	539	-98.502%
2026-06-15	3.4400	3.5000	3.4400	3.5000	+33.080%	2	488	-98.857%
2026-06-12	2.6300	2.6300	2.6300	2.6300	+1.154%	30	488	-98.479%
2026-06-11	2.9700	2.9700	2.6000	2.6000	-2.985%	30	488	-98.462%
2026-06-09	2.6800	2.6800	2.6800	2.6800	-10.667%	1	468	-98.507%
2026-06-05	3.8000	3.8500	3.0000	3.0000	-54.338%	14	467	-98.667%
2026-06-02	6.5700	6.5700	6.5700	6.5700	+3.791%	5	471	-99.391%
2026-06-01	6.3300	6.3300	6.3300	6.3300	+13.238%	1	471	-99.368%
2026-05-29	5.0500	5.5900	5.0500	5.5900	+14.784%	5	471	-99.284%
2026-05-28	4.8700	4.8700	4.8700	4.8700	+8.222%	1	470	-99.179%
2026-05-27	4.2500	4.5000	4.2500	4.5000	+7.143%	11	469	-99.111%
2026-05-26	4.2000	4.2000	4.2000	4.2000	-34.169%	1	469	-99.048%
2026-05-22	4.2500	6.3900	4.2500	6.3800	+334.014%	28	470	-99.373%
2026-05-18	1.4700	1.4700	1.4700	1.4700	-26.500%	5	469	-97.279%
2026-05-15	1.9000	2.0000	1.9000	2.0000	-18.033%	2	469	-98.000%
2026-05-14	2.0700	2.4400	2.0700	2.4400	-23.750%	8	469	-98.361%
2026-05-11	3.0000	3.2000	3.0000	3.2000	+39.130%	5	470	-98.750%
2026-05-08	2.3000	2.3000	2.3000	2.3000	-10.156%	1	470	-98.261%
2026-05-06	2.6100	2.6200	2.5600	2.5600	+29.293%	83	470	-98.438%
2026-05-05	1.9800	1.9800	1.9800	1.9800	+13.793%	10	430	-97.980%
2026-04-30	1.7100	1.8000	1.7000	1.7400	+45.000%	46	430	-97.701%
2026-04-29	1.2000	1.2000	1.2000	1.2000	-39.698%	20	449	-96.667%
2026-04-23	1.9900	1.9900	1.9900	1.9900	-9.955%	1	429	-97.990%
2026-04-22	2.2100	2.2100	2.2100	2.2100	-4.741%	1	428	-98.190%
2026-04-21	2.2000	2.3200	2.2000	2.3200	+7.907%	2	426	-98.276%
2026-04-20	2.1500	2.1500	2.1500	2.1500	+7.500%	1	426	-98.140%
2026-04-15	2.0000	2.0000	2.0000	2.0000	+173.973%	1	426	-98.000%
2026-04-14	0.7300	0.7300	0.7300	0.7300	+43.137%	1	427	-94.521%
2026-04-13	0.4900	0.5100	0.4900	0.5100	-21.538%	2	428	-92.157%
2026-04-10	0.6700	0.6700	0.6500	0.6500	+35.417%	11	429	-93.846%
2026-04-09	0.4800	0.4800	0.4800	0.4800	-14.286%	1	439	-91.667%
2026-03-30	0.5600	0.5600	0.5600	0.5600	-16.418%	1	439	-92.857%
2026-03-27	0.6800	0.6800	0.6700	0.6700	-28.723%	4	440	-94.030%
2026-03-25	0.9800	0.9800	0.9400	0.9400	+2.174%	255	440	-95.745%
2026-03-24	0.9200	0.9200	0.9200	0.9200	+8.235%	1	440	-95.652%
2026-03-23	1.0500	1.0500	0.8500	0.8500	-11.458%	30	440	-95.294%
2026-03-20	1.0500	1.0500	0.9600	0.9600	-32.394%	6	448	-95.833%
2026-03-17	1.4200	1.4200	1.4200	1.4200	-4.054%	1	449	-97.183%
2026-03-16	1.4800	1.4800	1.4800	1.4800	-26.000%	5	450	-97.297%
2026-03-11	2.0000	2.0000	2.0000	2.0000	+11.111%	1	450	-98.000%
2026-03-09	1.8000	1.8000	1.8000	1.8000	-6.736%	1	449	-97.778%
2026-03-06	1.9300	1.9300	1.9300	1.9300	0.000%	1	450	-97.927%
2026-03-05	1.9300	1.9300	1.9300	1.9300	-2.030%	1	451	-97.927%
2026-03-04	2.9000	2.9000	1.9700	1.9700	+7.065%	3	451	-97.970%
2026-03-03	1.8400	1.8400	1.8400	1.8400	-1.604%	1	452	-97.826%
2026-02-27	1.8700	1.8700	1.8700	1.8700	-25.498%	1	451	-97.861%
2026-02-26	2.2300	2.5100	2.2300	2.5100	+4.149%	6	450	-98.406%
2026-02-25	2.3900	2.4100	2.3900	2.4100	-37.403%	4	452	-98.340%
2026-02-10	3.8500	3.8500	3.8500	3.8500	+16.314%	1	452	-98.961%
2026-02-03	3.3100	3.3100	3.3100	3.3100	-27.729%	4	451	-98.792%
2026-01-29	4.5800	4.5800	4.5800	4.5800	-7.661%	1	455	-99.127%
2026-01-27	4.7000	4.9600	4.6800	4.9600	-19.741%	6	455	-99.194%
2026-01-20	5.7000	6.1800	5.7000	6.1800	-28.140%	2	449	-99.353%
2026-01-07	8.6000	8.6000	8.6000	8.6000	+0.233%	2	449	-99.535%
2026-01-05	8.5800	8.5800	8.5800	8.5800	+32.000%	1	449	-99.534%
2026-01-02	6.5000	6.5000	6.5000	6.5000	-0.459%	10	449	-99.385%
2025-12-30	6.5300	6.5300	6.5300	6.5300	-28.945%	1	449	-99.387%
2025-12-23	9.5100	9.5100	9.1900	9.1900	-6.033%	420	449	-99.565%
2025-12-22	9.7800	9.7800	9.7800	9.7800	+65.763%	2	147	-99.591%
2025-12-17	5.9000	5.9000	5.9000	5.9000	-24.745%	1	145	-99.322%
2025-12-11	7.8400	7.8400	7.8400	7.8400	+3.158%	1	145	-99.490%
2025-12-08	7.6800	7.6800	7.6000	7.6000	+68.889%	2	144	-99.474%
2025-12-02	4.5000	4.5000	4.5000	4.5000	-18.626%	1	143	-99.111%
2025-11-28	5.3900	5.5300	5.3900	5.5300	-2.812%	3	143	-99.277%
2025-11-26	5.0900	5.6900	4.9900	5.6900	+2.338%	3	144	-99.297%
2025-11-24	5.5400	5.5600	5.4600	5.5600	+22.737%	3	144	-99.281%
2025-11-21	4.8300	4.8300	4.5300	4.5300	-33.772%	6	143	-99.117%
2025-11-20	6.8400	6.8400	6.8400	6.8400	+7.378%	1	148	-99.415%
2025-11-13	7.1900	7.5000	6.3700	6.3700	-41.560%	4	147	-99.372%
2025-11-10	10.9000	10.9000	10.9000	10.9000	+21.111%	1	147	-99.633%
2025-11-07	9.3900	9.3900	9.0000	9.0000	-16.744%	24	147	-99.556%
2025-11-06	10.8100	10.8100	10.8100	10.8100	-6.488%	1	149	-99.630%
2025-11-05	11.5600	11.5600	11.5600	11.5600	-21.361%	1	149	-99.654%
2025-11-03	14.7000	14.7000	14.7000	14.7000	+6.522%	29	120	-99.728%
2025-10-29	13.8000	13.8000	13.8000	13.8000	-12.824%	1	120	-99.710%
2025-10-28	15.8300	15.8300	15.8300	15.8300	-9.284%	2	120	-99.747%
2025-10-27	14.9000	17.4500	14.9000	17.4500	+28.782%	3	122	-99.771%
2025-10-24	13.5500	13.5500	13.5500	13.5500	+12.917%	15	122	-99.705%
2025-10-23	13.3500	13.3500	12.0000	12.0000	+21.212%	3	125	-99.667%
2025-10-22	9.6000	10.9400	9.0500	9.9000	-24.312%	35	125	-99.596%
2025-10-21	13.0800	13.0800	13.0800	13.0800	-8.467%	4	136	-99.694%
2025-10-20	15.7800	15.7800	14.2900	14.2900	-12.706%	9	136	-99.720%
2025-10-17	16.3700	16.3700	16.3700	16.3700	-14.068%	1	143	-99.756%
2025-10-16	21.2000	21.2000	19.0500	19.0500	-6.019%	4	144	-99.790%
2025-10-15	21.0700	21.7300	19.7000	20.2700	+0.347%	9	143	-99.803%
2025-10-14	18.2500	20.2000	16.5000	20.2000	+12.222%	36	146	-99.802%
2025-10-13	13.4300	18.2400	13.4300	18.0000	+44.000%	36	159	-99.778%
2025-10-10	12.5000	12.5000	12.5000	12.5000	-5.303%	3	152	-99.680%
2025-10-09	13.2000	13.2000	13.2000	13.2000	-2.222%	2	149	-99.697%
2025-10-08	14.2400	15.1500	13.5000	13.5000	+7.313%	7	147	-99.704%
2025-10-07	14.1100	14.1800	12.5800	12.5800	-6.119%	44	142	-99.682%
2025-10-06	11.2500	13.9500	10.7300	13.4000	+20.721%	62	130	-99.701%
2025-10-03	10.5000	11.4500	10.5000	11.1000	0.000%	74	0	-99.640%

.dark-mode .ZNLkXD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZNLkXD{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120C42QBTS Nov 20 2026 42.00 Call (QBTS261120C00042000)option OPRA

QBTS20261120C42
QBTS Nov 20 2026 42.00 Call (QBTS261120C00042000)
option OPRA