Dark

QBTS20261120C45
QBTS Nov 20 2026 45.00 Call (QBTS261120C00045000)
option OPRA

EOD

Aug 4, 2026

0.8000+142.424%(+0.4700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.8100	0.8100	0.8000	0.8000	+142.424%	2	1,172	0.000%
2026-07-30	0.4000	0.4000	0.3300	0.3300	+32.000%	3	1,172	+142.424%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-52.830%	1	1,170	+220.000%
2026-07-27	0.5300	0.5300	0.5300	0.5300	+32.500%	4	1,170	+50.943%
2026-07-20	0.3700	0.4000	0.3700	0.4000	-4.762%	2	1,170	+100.000%
2026-07-17	0.4700	0.4700	0.4200	0.4200	-4.545%	2	1,172	+90.476%
2026-07-16	0.7900	0.7900	0.4400	0.4400	-35.294%	5	1,172	+81.818%
2026-07-14	0.6800	0.6800	0.6800	0.6800	-10.526%	3	1,176	+17.647%
2026-07-13	0.7600	0.7600	0.7600	0.7600	-39.200%	12	1,179	+5.263%
2026-07-08	1.2500	1.2500	1.2500	1.2500	-30.556%	5	1,179	-36.000%
2026-07-06	1.8200	1.8300	1.8000	1.8000	+7.143%	3	1,179	-55.556%
2026-07-02	1.6800	1.6800	1.6800	1.6800	-11.579%	3	1,180	-52.381%
2026-07-01	2.1000	2.1000	1.9000	1.9000	-4.523%	2	1,180	-57.895%
2026-06-30	1.9900	1.9900	1.9900	1.9900	-0.500%	1	1,179	-59.799%
2026-06-29	2.0000	2.0000	2.0000	2.0000	+0.503%	1	1,179	-60.000%
2026-06-24	2.0300	2.0300	1.9900	1.9900	-19.758%	22	1,178	-59.799%
2026-06-23	2.7000	2.7000	2.4800	2.4800	-11.429%	4	1,174	-67.742%
2026-06-22	2.2000	2.8000	2.2000	2.8000	+33.333%	8	1,173	-71.429%
2026-06-17	2.1000	2.1000	2.1000	2.1000	-16.335%	1	1,168	-61.905%
2026-06-16	2.5500	2.5500	2.5000	2.5100	-16.333%	22	1,168	-68.127%
2026-06-15	3.0000	3.0000	3.0000	3.0000	+33.333%	1	1,170	-73.333%
2026-06-12	2.2500	2.2500	2.2500	2.2500	-5.858%	3	1,170	-64.444%
2026-06-11	2.3000	2.3900	2.3000	2.3900	-4.781%	3	1,170	-66.527%
2026-06-09	3.3000	3.3000	2.3000	2.5100	-11.307%	24	1,172	-68.127%
2026-06-05	2.8300	2.8300	2.8300	2.8300	-34.642%	2	1,189	-71.731%
2026-06-03	4.5000	4.5000	4.2500	4.3300	-26.486%	6	1,189	-81.524%
2026-06-02	5.7500	5.8900	5.7500	5.8900	+4.991%	3	1,187	-86.418%
2026-06-01	4.9500	5.6100	4.9500	5.6100	+7.471%	9	1,188	-85.740%
2026-05-29	4.1600	5.2200	4.1600	5.2200	-5.606%	6	1,183	-84.674%
2026-05-28	4.4000	5.5300	4.4000	5.5300	+33.253%	28	1,178	-85.533%
2026-05-27	3.8500	4.1500	3.8500	4.1500	+3.234%	5	1,164	-80.723%
2026-05-26	4.0000	4.3500	3.8900	4.0200	-14.468%	21	1,163	-80.100%
2026-05-22	3.2500	6.0500	3.2500	4.7000	+44.615%	62	1,153	-82.979%
2026-05-21	2.7000	3.2500	2.7000	3.2500	+168.595%	40	1,154	-75.385%
2026-05-18	1.5000	1.5000	1.2100	1.2100	-38.265%	21	1,154	-33.884%
2026-05-14	1.9600	1.9600	1.9600	1.9600	+10.734%	10	1,126	-59.184%
2026-05-13	1.7700	1.7700	1.7700	1.7700	-34.201%	4	1,126	-54.802%
2026-05-11	2.6900	2.6900	2.6900	2.6900	+16.957%	9	1,126	-70.260%
2026-05-07	2.3000	2.3000	2.3000	2.3000	-11.538%	1	1,135	-65.217%
2026-05-06	2.3200	2.6000	2.3200	2.6000	+36.842%	26	1,134	-69.231%
2026-05-05	1.8200	1.9000	1.8200	1.9000	-2.062%	18	1,133	-57.895%
2026-05-04	2.0600	2.0600	1.9400	1.9400	+19.753%	55	1,115	-58.763%
2026-04-30	1.6200	1.6200	1.6200	1.6200	+45.946%	1	1,115	-50.617%
2026-04-29	1.0600	1.1100	1.0600	1.1100	-18.978%	15	1,116	-27.928%
2026-04-27	1.3700	1.3700	1.3700	1.3700	+3.008%	10	1,108	-41.606%
2026-04-24	1.3900	1.3900	1.3300	1.3300	-33.500%	6	1,108	-39.850%
2026-04-17	2.0000	2.0000	2.0000	2.0000	+14.943%	4	1,114	-60.000%
2026-04-15	1.6200	1.8100	1.6200	1.7400	+120.253%	8	1,114	-54.023%
2026-04-14	0.6500	0.9200	0.6500	0.7900	+64.583%	4	1,106	+1.266%
2026-04-13	0.4800	0.4800	0.4800	0.4800	-4.000%	3	1,104	+66.667%
2026-04-10	0.5200	0.5200	0.5000	0.5000	+11.111%	2	1,104	+60.000%
2026-04-09	0.4500	0.4700	0.4200	0.4500	-4.255%	25	1,104	+77.778%
2026-04-08	0.5600	0.5600	0.4700	0.4700	-11.321%	7	1,112	+70.213%
2026-04-07	0.5300	0.5300	0.5300	0.5300	+1.923%	1	1,111	+50.943%
2026-04-02	0.4900	0.5200	0.4900	0.5200	+6.122%	8	1,105	+53.846%
2026-03-30	0.4900	0.4900	0.4900	0.4900	-10.909%	1	1,105	+63.265%
2026-03-27	0.6700	0.6700	0.5500	0.5500	-28.571%	7	1,105	+45.455%
2026-03-25	0.9100	0.9500	0.7700	0.7700	-16.304%	12	1,109	+3.896%
2026-03-23	0.8400	1.0500	0.7500	0.9200	-17.857%	39	1,104	-13.043%
2026-03-18	1.1200	1.1200	1.1200	1.1200	-13.846%	1	1,116	-28.571%
2026-03-17	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,117	-38.462%
2026-03-16	1.3000	1.3000	1.3000	1.3000	-11.565%	7	1,116	-38.462%
2026-03-12	1.4500	1.4900	1.4400	1.4700	-18.333%	1,002	1,109	-45.578%
2026-03-10	1.8000	1.8000	1.8000	1.8000	+12.500%	1	146	-55.556%
2026-03-09	1.5900	1.6200	1.5900	1.6000	-11.111%	4	146	-50.000%
2026-03-06	1.8100	1.8100	1.8000	1.8000	+9.756%	25	145	-55.556%
2026-03-05	1.6400	1.6400	1.6400	1.6400	-0.606%	1	148	-51.220%
2026-03-04	2.7000	2.7000	1.6500	1.6500	-6.250%	2	148	-51.515%
2026-03-03	1.7600	1.7600	1.7600	1.7600	-12.000%	1	149	-54.545%
2026-02-27	1.9800	2.0000	1.9500	2.0000	-20.949%	11	149	-60.000%
2026-02-26	2.5000	2.7400	2.3500	2.5300	+29.744%	9	153	-68.379%
2026-02-23	1.8500	1.9500	1.8500	1.9500	+2.632%	7	153	-58.974%
2026-02-20	1.9000	1.9000	1.9000	1.9000	-14.798%	3	154	-57.895%
2026-02-19	2.2300	2.2300	2.2300	2.2300	-20.072%	1	157	-64.126%
2026-02-18	2.7900	2.7900	2.7900	2.7900	+29.767%	1	156	-71.326%
2026-02-17	2.0000	2.3600	2.0000	2.1500	-11.157%	6	156	-62.791%
2026-02-12	2.2000	2.4200	2.2000	2.4200	-14.789%	17	155	-66.942%
2026-02-09	2.8400	2.8400	2.8400	2.8400	-4.698%	1	139	-71.831%
2026-02-06	2.9600	2.9800	2.7500	2.9800	+41.905%	11	139	-73.154%
2026-02-05	2.3000	2.3000	2.1000	2.1000	-55.319%	10	136	-61.905%
2026-02-04	3.0000	4.7000	3.0000	4.7000	+65.493%	2	136	-82.979%
2026-02-02	2.7500	2.8400	2.7500	2.8400	-18.857%	8	137	-71.831%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-30.000%	5	137	-77.143%
2026-01-28	5.0000	5.0000	5.0000	5.0000	+4.167%	2	137	-84.000%
2026-01-27	4.8000	4.8000	4.8000	4.8000	-10.280%	1	137	-83.333%
2026-01-23	5.4500	5.4500	5.3500	5.3500	-15.079%	2	137	-85.047%
2026-01-22	6.3000	6.3000	6.3000	6.3000	+18.868%	1	136	-87.302%
2026-01-21	5.3000	5.3000	5.3000	5.3000	-25.874%	15	135	-84.906%
2026-01-16	7.1500	7.1500	7.1500	7.1500	+5.147%	5	149	-88.811%
2026-01-14	6.8000	6.8000	6.8000	6.8000	-0.439%	15	149	-88.235%
2026-01-13	6.8300	6.8300	6.8300	6.8300	-10.132%	1	134	-88.287%
2026-01-09	7.6000	7.6000	7.6000	7.6000	0.000%	1	134	-89.474%
2026-01-08	7.4500	7.6000	7.4500	7.6000	-10.588%	16	134	-89.474%
2026-01-07	8.5000	8.6800	8.5000	8.5000	+1.553%	19	150	-90.588%
2026-01-06	8.3700	8.3700	8.3700	8.3700	+24.000%	1	140	-90.442%
2026-01-02	5.5000	6.7500	5.5000	6.7500	+17.391%	74	139	-88.148%
2025-12-29	5.7500	5.7500	5.7500	5.7500	+3.417%	2	209	-86.087%
2025-12-26	5.6000	5.6000	5.5600	5.5600	-24.147%	2	209	-85.612%
2025-12-24	7.3300	7.3300	7.3300	7.3300	-8.260%	2	210	-89.086%
2025-12-23	8.4700	8.6300	7.9900	7.9900	-13.152%	75	210	-89.987%
2025-12-22	8.5500	9.2000	8.5500	9.2000	+58.076%	3	143	-91.304%
2025-12-17	5.9800	5.9900	5.8200	5.8200	-9.063%	3	141	-86.254%
2025-12-15	6.4000	6.4000	6.4000	6.4000	-12.568%	1	140	-87.500%
2025-12-08	7.3600	7.3600	7.3200	7.3200	+0.549%	2	141	-89.071%
2025-12-04	6.3500	7.2800	6.3500	7.2800	+56.559%	3	141	-89.011%
2025-12-03	4.6500	4.6500	4.6500	4.6500	+4.260%	6	141	-82.796%
2025-12-01	4.4600	4.4600	4.4600	4.4600	-8.419%	1	135	-82.063%
2025-11-28	5.2200	5.2200	4.8700	4.8700	-13.958%	5	135	-83.573%
2025-11-26	5.0400	5.6600	4.9700	5.6600	+8.429%	3	136	-85.866%
2025-11-25	5.2200	5.2200	5.2200	5.2200	+25.783%	10	136	-84.674%
2025-11-21	4.1500	4.1500	4.1500	4.1500	-6.742%	5	144	-80.723%
2025-11-20	5.0000	5.0000	4.4500	4.4500	-20.394%	3	144	-82.022%
2025-11-17	5.8700	5.8700	5.5900	5.5900	-14.000%	11	144	-85.689%
2025-11-14	6.0400	6.6700	6.0400	6.5000	+6.209%	3	134	-87.692%
2025-11-13	6.1200	6.1200	6.1200	6.1200	-23.500%	1	134	-86.928%
2025-11-12	8.0000	8.0000	8.0000	8.0000	-34.426%	4	134	-90.000%
2025-11-10	12.2000	12.2000	12.2000	12.2000	-8.887%	2	134	-93.443%
2025-11-03	14.8500	14.8500	13.3900	13.3900	+0.677%	2	131	-94.025%
2025-10-29	13.3000	13.3000	13.3000	13.3000	-13.636%	3	131	-93.985%
2025-10-27	14.9500	15.4000	14.9500	15.4000	+12.821%	8	135	-94.805%
2025-10-24	14.2000	14.2000	13.6500	13.6500	+12.810%	13	135	-94.139%
2025-10-23	12.5000	12.5000	12.1000	12.1000	+39.080%	8	124	-93.388%
2025-10-22	10.4500	10.4500	8.7000	8.7000	-24.348%	13	129	-90.805%
2025-10-21	11.5000	11.5000	11.5000	11.5000	-26.938%	1	135	-93.043%
2025-10-17	15.0000	15.7400	15.0000	15.7400	-15.240%	2	135	-94.917%
2025-10-16	18.5700	18.5700	18.5700	18.5700	-5.927%	10	136	-95.692%
2025-10-15	20.2000	20.2000	19.7400	19.7400	-3.330%	2	127	-95.947%
2025-10-14	17.9500	20.4200	17.5300	20.4200	+20.472%	71	126	-96.082%
2025-10-13	12.1000	16.9500	12.1000	16.9500	+38.934%	3	127	-95.280%
2025-10-10	11.9000	12.2000	11.9000	12.2000	-6.941%	2	128	-93.443%
2025-10-09	13.1100	13.1100	13.1100	13.1100	+1.392%	1	127	-93.898%
2025-10-08	13.4500	13.4500	12.9300	12.9300	+7.750%	2	127	-93.813%
2025-10-07	13.4000	14.1300	12.0000	12.0000	-5.512%	59	126	-93.333%
2025-10-06	11.4000	12.7000	11.4000	12.7000	0.000%	73	72	-93.701%

.dark-mode .yGFVpR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yGFVpR{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120C45QBTS Nov 20 2026 45.00 Call (QBTS261120C00045000)option OPRA

QBTS20261120C45
QBTS Nov 20 2026 45.00 Call (QBTS261120C00045000)
option OPRA