Dark

QBTS20261120C47
QBTS Nov 20 2026 47.00 Call (QBTS261120C00047000)
option OPRA

EOD

Oct 1, 2026

0.0300-25.000%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0300	0.0300	0.0300	0.0300	-25.000%	10	1,234	0.000%
2026-09-28	0.0400	0.1000	0.0400	0.0400	-33.333%	11	1,224	-25.000%
2026-09-25	0.0600	0.0700	0.0600	0.0600	+20.000%	3	1,213	-50.000%
2026-09-24	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,210	-40.000%
2026-09-22	0.0600	0.0600	0.0600	0.0600	-14.286%	2	1,209	-50.000%
2026-09-18	0.0600	0.0700	0.0600	0.0700	-12.500%	27	1,208	-57.143%
2026-09-14	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,183	-62.500%
2026-09-11	0.0900	0.0900	0.0900	0.0900	-50.000%	15	1,182	-66.667%
2026-09-10	0.1000	0.1800	0.1000	0.1800	+12.500%	25	1,167	-83.333%
2026-09-08	0.2000	0.2000	0.1500	0.1600	+128.571%	36	1,142	-81.250%
2026-09-03	0.1700	0.1700	0.0700	0.0700	-22.222%	53	1,132	-57.143%
2026-09-01	0.0900	0.0900	0.0900	0.0900	-25.000%	1	1,132	-66.667%
2026-08-31	0.1200	0.1200	0.1200	0.1200	-7.692%	10	1,132	-75.000%
2026-08-28	0.1500	0.1500	0.1200	0.1300	-35.000%	110	1,122	-76.923%
2026-08-27	0.1700	0.2000	0.1500	0.2000	-31.034%	14	1,012	-85.000%
2026-08-25	0.3000	0.3000	0.2900	0.2900	-3.333%	3	1,004	-89.655%
2026-08-21	0.3000	0.3000	0.3000	0.3000	+50.000%	5	1,004	-90.000%
2026-08-20	0.3200	0.3200	0.2000	0.2000	-23.077%	6	999	-85.000%
2026-08-19	0.2500	0.2600	0.2500	0.2600	-13.333%	697	998	-88.462%
2026-08-18	0.3000	0.3000	0.3000	0.3000	-41.176%	2	331	-90.000%
2026-08-13	0.5100	0.5100	0.5100	0.5100	+4.082%	1	331	-94.118%
2026-08-11	0.5000	0.5000	0.4900	0.4900	-2.000%	52	331	-93.878%
2026-08-07	0.5000	0.5000	0.5000	0.5000	-29.577%	3	290	-94.000%
2026-08-06	0.7100	0.7100	0.7100	0.7100	+9.231%	1	287	-95.775%
2026-08-04	0.6500	0.6500	0.6500	0.6500	+14.035%	1	287	-95.385%
2026-08-03	0.5000	0.6000	0.5000	0.5700	+42.500%	52	287	-94.737%
2026-07-31	0.4000	0.4200	0.4000	0.4000	+14.286%	5	235	-92.500%
2026-07-30	0.4000	0.4000	0.3500	0.3500	-28.571%	9	231	-91.429%
2026-07-29	0.3000	0.4900	0.3000	0.4900	+68.966%	3	225	-93.878%
2026-07-24	0.3200	0.3200	0.2900	0.2900	-17.143%	7	225	-89.655%
2026-07-20	0.4500	0.4500	0.3400	0.3500	-18.605%	3	222	-91.429%
2026-07-17	0.4300	0.4300	0.4300	0.4300	-14.000%	1	221	-93.023%
2026-07-16	0.5000	0.5000	0.5000	0.5000	-28.571%	2	221	-94.000%
2026-07-14	0.7200	0.7200	0.7000	0.7000	-30.000%	7	219	-95.714%
2026-07-13	1.0000	1.0000	1.0000	1.0000	0.000%	4	219	-97.000%
2026-07-10	1.0000	1.0000	1.0000	1.0000	-13.043%	3	215	-97.000%
2026-07-08	1.1500	1.1500	1.1500	1.1500	-30.723%	1	218	-97.391%
2026-07-06	1.6600	1.6600	1.6600	1.6600	-10.270%	1	217	-98.193%
2026-07-01	1.8500	1.8500	1.8500	1.8500	+0.543%	3	217	-98.378%
2026-06-29	1.8400	1.8400	1.8400	1.8400	+6.358%	30	217	-98.370%
2026-06-24	1.7300	1.7300	1.7300	1.7300	-33.205%	1	217	-98.266%
2026-06-23	2.6600	2.6600	2.4300	2.5900	+24.519%	3	218	-98.842%
2026-06-22	2.0800	2.0800	2.0800	2.0800	-3.704%	1	218	-98.558%
2026-06-18	2.1600	2.1600	2.1600	2.1600	-15.294%	1	217	-98.611%
2026-06-17	2.5500	2.5500	2.5500	2.5500	-5.904%	1	217	-98.824%
2026-06-15	2.7100	2.7100	2.7100	2.7100	+15.319%	1	217	-98.893%
2026-06-09	3.1000	3.1000	2.2500	2.3500	-57.505%	28	217	-98.723%
2026-06-01	5.5300	5.5300	5.5300	5.5300	+12.857%	2	192	-99.458%
2026-05-28	4.9000	4.9000	4.9000	4.9000	+29.973%	1	192	-99.388%
2026-05-27	3.7700	3.7700	3.7700	3.7700	-5.750%	1	192	-99.204%
2026-05-26	4.4200	4.4200	3.9800	4.0000	-31.624%	9	192	-99.250%
2026-05-22	3.7000	5.8500	3.7000	5.8500	+108.929%	7	187	-99.487%
2026-05-21	2.8200	2.8200	2.8000	2.8000	+154.545%	2	192	-98.929%
2026-05-18	1.3000	1.3000	1.1000	1.1000	-37.853%	17	192	-97.273%
2026-05-14	1.7900	1.7900	1.7700	1.7700	-30.588%	10	196	-98.305%
2026-05-11	2.5500	2.5500	2.5500	2.5500	+155.000%	1	196	-98.824%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-31.507%	5	195	-97.000%
2026-04-24	1.4600	1.4600	1.4600	1.4600	-1.351%	1	195	-97.945%
2026-04-23	1.5100	1.5100	1.4800	1.4800	-22.105%	3	196	-97.973%
2026-04-20	1.9000	1.9000	1.9000	1.9000	+2.703%	2	196	-98.421%
2026-04-17	2.0000	2.0000	1.8500	1.8500	-7.960%	3	194	-98.378%
2026-04-16	1.6500	2.1400	1.6500	2.0100	+60.800%	8	196	-98.507%
2026-04-15	1.0100	1.2500	1.0100	1.2500	+66.667%	2	195	-97.600%
2026-04-14	0.8700	0.8700	0.7500	0.7500	+70.455%	7	195	-96.000%
2026-04-10	0.4400	0.4400	0.4400	0.4400	-16.981%	1	199	-93.182%
2026-04-08	0.5300	0.5300	0.5300	0.5300	+20.455%	1	199	-94.340%
2026-04-02	0.4400	0.4400	0.4400	0.4400	0.000%	6	199	-93.182%
2026-03-31	0.4400	0.4400	0.4400	0.4400	0.000%	1	199	-93.182%
2026-03-30	0.4400	0.4400	0.4400	0.4400	-21.429%	2	199	-93.182%
2026-03-27	0.5600	0.5600	0.5600	0.5600	-48.148%	5	197	-94.643%
2026-03-20	1.0800	1.0800	1.0800	1.0800	-20.000%	1	193	-97.222%
2026-03-18	1.3500	1.3500	1.3500	1.3500	+19.469%	1	192	-97.778%
2026-03-17	1.1300	1.1300	1.1300	1.1300	-26.144%	2	192	-97.345%
2026-03-12	1.5300	1.5300	1.5300	1.5300	-3.774%	1	190	-98.039%
2026-03-11	1.5900	1.5900	1.5900	1.5900	-6.471%	2	190	-98.113%
2026-03-10	1.6300	1.7000	1.6300	1.7000	+10.390%	2	191	-98.235%
2026-03-09	1.5400	1.5400	1.5400	1.5400	-4.348%	1	189	-98.052%
2026-03-05	1.6100	1.6100	1.6100	1.6100	+12.587%	1	189	-98.137%
2026-03-04	1.4300	1.4300	1.4300	1.4300	-42.800%	1	189	-97.902%
2026-03-02	2.5000	2.5000	2.5000	2.5000	+25.000%	2	188	-98.800%
2026-02-19	2.0000	2.0000	2.0000	2.0000	-16.667%	1	186	-98.500%
2026-02-11	2.4000	2.4000	2.4000	2.4000	-10.781%	2	185	-98.750%
2026-02-09	2.6900	2.6900	2.6900	2.6900	+1.509%	1	187	-98.885%
2026-02-06	2.9000	2.9000	2.6500	2.6500	+26.190%	4	188	-98.868%
2026-02-05	2.1000	2.1000	2.1000	2.1000	-40.000%	5	187	-98.571%
2026-01-29	3.5000	3.5000	3.5000	3.5000	-22.222%	6	187	-99.143%
2026-01-26	4.5000	4.5000	4.5000	4.5000	-25.000%	1	187	-99.333%
2026-01-20	5.9900	6.0000	5.9900	6.0000	-11.765%	2	186	-99.500%
2026-01-14	6.8400	6.8400	6.8000	6.8000	+7.087%	3	185	-99.559%
2026-01-12	6.3500	6.3500	6.3500	6.3500	+11.014%	1	185	-99.528%
2025-12-29	5.7200	5.7200	5.7200	5.7200	-0.522%	1	185	-99.476%
2025-12-26	5.7500	5.7500	5.7500	5.7500	-17.622%	1	185	-99.478%
2025-12-24	6.9200	6.9800	6.9200	6.9800	-8.158%	2	186	-99.570%
2025-12-23	8.2700	8.4200	7.6000	7.6000	+54.158%	111	186	-99.605%
2025-12-15	4.9300	4.9300	4.9300	4.9300	-29.167%	2	82	-99.391%
2025-12-09	6.5700	7.0400	6.5000	6.9600	-0.429%	22	83	-99.569%
2025-12-08	6.9900	6.9900	6.9900	6.9900	+14.029%	2	72	-99.571%
2025-12-05	6.7200	6.7200	6.1200	6.1300	+46.651%	8	73	-99.511%
2025-12-02	4.1800	4.1800	4.1800	4.1800	-0.948%	1	66	-99.282%
2025-12-01	4.3100	4.3100	4.2200	4.2200	-12.810%	2	67	-99.289%
2025-11-28	4.8400	4.8400	4.8400	4.8400	+2.979%	1	68	-99.380%
2025-11-24	4.3900	4.7000	4.3900	4.7000	+15.479%	28	67	-99.362%
2025-11-21	4.0700	4.0700	4.0700	4.0700	-10.549%	1	51	-99.263%
2025-11-20	4.6500	4.6500	4.5500	4.5500	-20.035%	3	51	-99.341%
2025-11-17	5.6900	5.6900	5.6900	5.6900	-12.191%	1	51	-99.473%
2025-11-14	6.4800	6.4800	6.4800	6.4800	+1.727%	1	52	-99.537%
2025-11-13	6.4000	6.4000	6.3700	6.3700	-15.067%	3	51	-99.529%
2025-11-12	7.5000	7.5000	7.5000	7.5000	-21.053%	10	51	-99.600%
2025-11-10	9.5000	9.5000	9.5000	9.5000	+8.820%	2	51	-99.684%
2025-11-07	8.7300	8.7300	8.7300	8.7300	-10.462%	1	51	-99.656%
2025-11-06	9.7500	9.7500	9.7500	9.7500	-10.138%	2	50	-99.692%
2025-11-05	10.8500	10.8500	10.8500	10.8500	-13.889%	1	48	-99.724%
2025-11-03	12.6000	12.6000	12.6000	12.6000	-10.954%	2	46	-99.762%
2025-10-30	14.1500	14.1500	14.1500	14.1500	+17.917%	2	46	-99.788%
2025-10-28	12.0000	12.0000	12.0000	12.0000	-12.217%	5	46	-99.750%
2025-10-24	13.6700	13.6700	13.6700	13.6700	+13.917%	1	51	-99.781%
2025-10-23	12.0000	12.0000	12.0000	12.0000	+33.482%	1	52	-99.750%
2025-10-22	9.5000	9.5000	8.8500	8.9900	-48.775%	7	51	-99.666%
2025-10-16	17.5500	17.5500	17.5500	17.5500	-11.184%	1	46	-99.829%
2025-10-15	22.0000	22.0000	19.7600	19.7600	+64.667%	13	46	-99.848%
2025-10-10	12.0000	12.0000	12.0000	12.0000	0.000%	1	33	-99.750%
2025-10-09	12.0000	12.0000	12.0000	12.0000	-3.846%	1	32	-99.750%
2025-10-08	13.0000	13.0000	12.4800	12.4800	+8.996%	4	32	-99.760%
2025-10-07	12.4500	12.9000	11.4500	11.4500	-5.137%	18	28	-99.738%
2025-10-06	10.3600	12.5400	10.3600	12.0700	0.000%	10	10	-99.751%

.dark-mode .L8qM8r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L8qM8r{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120C47QBTS Nov 20 2026 47.00 Call (QBTS261120C00047000)option OPRA

QBTS20261120C47
QBTS Nov 20 2026 47.00 Call (QBTS261120C00047000)
option OPRA