Dark

QBTS20261120C50
QBTS Nov 20 2026 50.00 Call (QBTS261120C00050000)
option OPRA

EOD

Sep 30, 2026

0.0400-20.000%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0300	0.0400	0.0300	0.0400	-20.000%	6	3,385	0.000%
2026-09-22	0.0500	0.0500	0.0500	0.0500	0.000%	2	3,385	-20.000%
2026-09-18	0.0800	0.0800	0.0500	0.0500	-58.333%	12	3,385	-20.000%
2026-09-16	0.1200	0.1200	0.1200	0.1200	+50.000%	12	3,387	-66.667%
2026-09-09	0.1200	0.1200	0.0800	0.0800	-27.273%	12	3,397	-50.000%
2026-09-08	0.1100	0.1100	0.1100	0.1100	+120.000%	5	3,387	-63.636%
2026-09-03	0.0700	0.0700	0.0500	0.0500	-44.444%	2	3,387	-20.000%
2026-09-01	0.0900	0.0900	0.0900	0.0900	-50.000%	1	3,388	-55.556%
2026-08-28	0.1800	0.1800	0.1800	0.1800	+20.000%	1	3,388	-77.778%
2026-08-27	0.1500	0.1500	0.1500	0.1500	-37.500%	1	3,388	-73.333%
2026-08-25	0.2400	0.2400	0.2400	0.2400	+26.316%	3	3,389	-83.333%
2026-08-24	0.1900	0.1900	0.1900	0.1900	-26.923%	2	3,389	-78.947%
2026-08-21	0.2600	0.2600	0.2600	0.2600	+30.000%	14	3,387	-84.615%
2026-08-20	0.1800	0.2000	0.1800	0.2000	0.000%	2	3,393	-80.000%
2026-08-19	0.2000	0.2000	0.2000	0.2000	-51.220%	4	3,394	-80.000%
2026-08-14	0.4100	0.4100	0.4100	0.4100	+13.889%	1	3,390	-90.244%
2026-08-12	0.3600	0.3600	0.3600	0.3600	-12.195%	1	3,390	-88.889%
2026-08-11	0.4100	0.4100	0.4100	0.4100	+5.128%	2,446	3,390	-90.244%
2026-08-10	0.3800	0.3900	0.3800	0.3900	+30.000%	21	4,116	-89.744%
2026-08-07	0.3000	0.3000	0.3000	0.3000	0.000%	40	4,095	-86.667%
2026-08-06	0.4500	0.5000	0.3000	0.3000	-57.143%	6	4,055	-86.667%
2026-08-05	0.7000	0.7500	0.6500	0.7000	+7.692%	9	4,056	-94.286%
2026-08-04	0.6500	0.6500	0.6500	0.6500	+85.714%	10	4,056	-93.846%
2026-08-03	0.6700	0.6700	0.3500	0.3500	+6.061%	3	4,046	-88.571%
2026-07-31	0.3500	0.3500	0.3300	0.3300	-28.261%	4	4,048	-87.879%
2026-07-30	0.4600	0.4600	0.4600	0.4600	+31.429%	1	4,046	-91.304%
2026-07-28	0.3500	0.3500	0.3500	0.3500	-30.000%	5	4,045	-88.571%
2026-07-27	0.6000	0.6000	0.5000	0.5000	+31.579%	18	4,045	-92.000%
2026-07-23	0.3000	0.3800	0.3000	0.3800	0.000%	85	4,045	-89.474%
2026-07-22	0.3100	0.3800	0.3100	0.3800	+22.581%	5	4,123	-89.474%
2026-07-21	0.3100	0.3100	0.3100	0.3100	+14.815%	2	4,128	-87.097%
2026-07-20	0.2700	0.2700	0.2700	0.2700	-22.857%	3,753	4,128	-85.185%
2026-07-17	0.3500	0.3500	0.3500	0.3500	+2.941%	23	377	-88.571%
2026-07-16	0.3700	0.3700	0.3400	0.3400	-19.048%	2	366	-88.235%
2026-07-15	0.5700	0.5700	0.4200	0.4200	-33.333%	6	368	-90.476%
2026-07-14	0.6300	0.6300	0.6300	0.6300	+36.957%	1	373	-93.651%
2026-07-13	0.5500	0.5500	0.4600	0.4600	-38.667%	4	373	-91.304%
2026-07-10	0.9000	0.9000	0.7500	0.7500	-50.000%	6	377	-94.667%
2026-07-06	1.4500	1.5000	1.4500	1.5000	+4.895%	2	383	-97.333%
2026-07-02	1.4300	1.4300	1.4300	1.4300	-10.625%	5	389	-97.203%
2026-06-30	1.5200	1.7900	1.5200	1.6000	+32.231%	32	389	-97.500%
2026-06-26	1.2100	1.2100	1.2100	1.2100	-15.385%	1	389	-96.694%
2026-06-25	2.0800	2.0800	1.4300	1.4300	-13.855%	6	389	-97.203%
2026-06-24	1.6300	1.6700	1.6300	1.6600	-31.120%	14	389	-97.590%
2026-06-23	2.4000	2.4100	2.3900	2.4100	+11.574%	25	375	-98.340%
2026-06-22	2.0100	2.2000	1.7900	2.1600	+8.000%	620	352	-98.148%
2026-06-17	2.0000	2.0000	2.0000	2.0000	-24.242%	1	900	-98.000%
2026-06-15	2.7000	2.7000	2.6400	2.6400	+36.082%	3	900	-98.485%
2026-06-12	1.9900	1.9900	1.9400	1.9400	-11.818%	50	900	-97.938%
2026-06-10	2.2000	2.2000	2.2000	2.2000	+15.789%	1	900	-98.182%
2026-06-09	2.7000	2.7000	1.9000	1.9000	-17.749%	57	900	-97.895%
2026-06-08	2.3100	2.3100	2.3100	2.3100	-0.431%	4	870	-98.268%
2026-06-05	3.3500	3.3500	2.3000	2.3200	-36.438%	17	872	-98.276%
2026-06-04	3.5500	3.8500	3.5500	3.6500	+1.389%	4	867	-98.904%
2026-06-03	4.0000	4.0000	3.6000	3.6000	-23.890%	4	866	-98.889%
2026-06-02	5.4000	5.4000	4.5000	4.7300	-5.400%	7	866	-99.154%
2026-06-01	4.0500	5.2000	4.0500	5.0000	+8.696%	3	863	-99.200%
2026-05-29	4.0500	4.6000	3.8500	4.6000	+4.072%	16	861	-99.130%
2026-05-28	3.7000	4.4500	3.5500	4.4200	+30.000%	21	846	-99.095%
2026-05-27	3.4500	3.4500	3.4000	3.4000	-5.028%	3	849	-98.824%
2026-05-26	3.6000	3.7500	3.4000	3.5800	-13.317%	23	849	-98.883%
2026-05-22	3.0100	5.3000	3.0100	4.1300	+52.963%	136	847	-99.031%
2026-05-21	1.4500	3.0000	1.4500	2.7000	+150.000%	69	742	-98.519%
2026-05-20	0.9000	1.0800	0.9000	1.0800	+20.000%	5	742	-96.296%
2026-05-19	0.9200	0.9200	0.9000	0.9000	-10.000%	4	740	-95.556%
2026-05-18	1.1000	1.1000	1.0000	1.0000	-41.860%	3	740	-96.000%
2026-05-14	1.5500	1.7200	1.5500	1.7200	+21.127%	4	740	-97.674%
2026-05-13	1.4200	1.4200	1.4200	1.4200	-18.857%	1	739	-97.183%
2026-05-12	1.7500	1.7500	1.7500	1.7500	-22.222%	2	739	-97.714%
2026-05-11	1.8100	2.4000	1.8100	2.2500	+13.636%	74	739	-98.222%
2026-05-06	1.7600	1.9800	1.7600	1.9800	+41.429%	38	789	-97.980%
2026-04-30	1.4000	1.4000	1.4000	1.4000	+55.556%	5	769	-97.143%
2026-04-29	0.9000	0.9000	0.9000	0.9000	-8.163%	1	769	-95.556%
2026-04-27	0.9800	0.9800	0.9800	0.9800	-14.783%	1	769	-95.918%
2026-04-24	1.1000	1.1500	1.1000	1.1500	-29.878%	2	770	-96.522%
2026-04-22	1.6400	1.6400	1.6400	1.6400	+4.459%	20	770	-97.561%
2026-04-21	1.7000	1.7000	1.5700	1.5700	-5.988%	7	796	-97.452%
2026-04-20	1.6700	1.6700	1.6700	1.6700	-5.650%	2	796	-97.605%
2026-04-17	1.7700	1.7700	1.7700	1.7700	-4.324%	1	798	-97.740%
2026-04-16	1.7700	1.9700	1.5000	1.8500	+29.371%	40	798	-97.838%
2026-04-15	0.8900	1.4300	0.8900	1.4300	+70.238%	759	830	-97.203%
2026-04-14	0.5100	0.8400	0.5100	0.8400	+110.000%	54	367	-95.238%
2026-04-13	0.3200	0.4300	0.3200	0.4000	-21.569%	291	364	-90.000%
2026-04-08	0.5100	0.5100	0.5100	0.5100	+75.862%	9	281	-92.157%
2026-04-07	0.2900	0.2900	0.2900	0.2900	-39.583%	2	281	-86.207%
2026-03-31	0.4800	0.4800	0.4800	0.4800	-20.000%	6	281	-91.667%
2026-03-26	0.6000	0.6000	0.6000	0.6000	-7.692%	2	284	-93.333%
2026-03-25	0.6500	0.6500	0.6500	0.6500	-22.619%	2	282	-93.846%
2026-03-19	0.8300	0.8400	0.8300	0.8400	-6.667%	2	280	-95.238%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-16.667%	6	280	-95.556%
2026-03-16	1.0800	1.0800	1.0800	1.0800	-31.210%	2	276	-96.296%
2026-03-11	1.4600	1.5700	1.4600	1.5700	+8.276%	3	276	-97.452%
2026-03-10	1.6100	1.6900	1.4500	1.4500	-0.685%	8	278	-97.241%
2026-03-05	1.4600	1.4600	1.4600	1.4600	+4.286%	1	284	-97.260%
2026-03-04	1.5000	1.5000	1.4000	1.4000	-3.448%	3	285	-97.143%
2026-02-27	1.4500	1.4500	1.4500	1.4500	-7.643%	1	287	-97.241%
2026-02-23	1.6000	1.6000	1.5700	1.5700	-7.647%	7	287	-97.452%
2026-02-17	1.8400	1.8500	1.7000	1.7000	-17.073%	3	288	-97.647%
2026-02-13	1.9700	2.0500	1.9700	2.0500	+5.670%	2	290	-98.049%
2026-02-12	1.9400	1.9400	1.9400	1.9400	-7.619%	1	290	-97.938%
2026-02-11	2.1000	2.1000	2.1000	2.1000	+11.111%	1	290	-98.095%
2026-02-05	1.8700	1.8900	1.8700	1.8900	-29.213%	3	290	-97.884%
2026-02-04	2.6700	2.6700	2.6700	2.6700	-11.000%	1	290	-98.502%
2026-02-02	2.6000	3.0000	2.6000	3.0000	+7.143%	5	290	-98.667%
2026-01-30	3.0000	3.0000	2.8000	2.8000	-24.324%	4	293	-98.571%
2026-01-29	3.7000	3.7000	3.7000	3.7000	-6.329%	1	292	-98.919%
2026-01-28	3.9500	3.9500	3.9500	3.9500	+14.493%	1	293	-98.987%
2026-01-27	3.8200	3.8200	3.4500	3.4500	-5.995%	2	292	-98.841%
2026-01-26	3.9900	3.9900	3.5000	3.6700	-17.528%	13	291	-98.910%
2026-01-23	5.0000	5.0000	4.4500	4.4500	-14.423%	11	290	-99.101%
2026-01-22	5.2000	5.2000	5.2000	5.2000	+7.216%	5	300	-99.231%
2026-01-21	4.8500	4.8500	4.8500	4.8500	-13.701%	1	305	-99.175%
2026-01-20	5.6200	5.6200	5.6200	5.6200	-10.794%	10	305	-99.288%
2026-01-14	6.3100	6.3100	6.3000	6.3000	+1.942%	2	305	-99.365%
2026-01-13	6.2300	6.2300	6.1800	6.1800	-15.918%	2	305	-99.353%
2026-01-09	7.3500	7.3500	7.3500	7.3500	-1.342%	1	305	-99.456%
2026-01-07	7.4500	7.4500	7.4500	7.4500	+3.472%	1	304	-99.463%
2026-01-06	7.5000	7.5000	7.0000	7.2000	-1.639%	5	304	-99.444%
2026-01-05	6.7000	7.5000	6.7000	7.3200	+36.822%	13	294	-99.454%
2025-12-31	5.3500	5.3500	5.2500	5.3500	+3.883%	5	294	-99.252%
2025-12-26	5.1500	5.1500	5.1500	5.1500	-34.562%	1	294	-99.223%
2025-12-23	7.8700	7.8700	7.8700	7.8700	+5.638%	57	294	-99.492%
2025-12-22	7.4500	7.4500	7.4500	7.4500	+41.366%	1	236	-99.463%
2025-12-17	5.2700	5.2700	5.2700	5.2700	+7.551%	1	236	-99.241%
2025-12-16	4.7200	4.9000	4.7100	4.9000	+3.814%	9	236	-99.184%
2025-12-15	4.7200	4.7200	4.7200	4.7200	-18.198%	1	235	-99.153%
2025-12-11	5.7700	5.7700	5.7700	5.7700	-8.413%	1	236	-99.307%
2025-12-10	6.4000	6.4000	6.3000	6.3000	+1.613%	36	236	-99.365%
2025-12-09	6.2800	6.6900	6.2000	6.2000	-3.727%	55	253	-99.355%
2025-12-08	6.6800	6.7500	6.0000	6.4400	+6.096%	88	256	-99.379%
2025-12-05	6.0700	6.0700	6.0700	6.0700	+0.331%	2	261	-99.341%
2025-12-04	5.0900	6.0500	5.0900	6.0500	+32.967%	7	261	-99.339%
2025-12-03	4.5500	4.5500	4.5500	4.5500	+15.776%	2	267	-99.121%
2025-12-02	3.9300	3.9300	3.9300	3.9300	-5.981%	1	265	-98.982%
2025-12-01	4.1800	4.1800	4.1800	4.1800	+0.481%	1	266	-99.043%
2025-11-24	4.1600	4.1600	4.1600	4.1600	+3.483%	1	266	-99.038%
2025-11-21	3.9900	4.0200	3.9900	4.0200	-10.667%	2	267	-99.005%
2025-11-20	4.5000	4.5000	4.5000	4.5000	-19.643%	1	267	-99.111%
2025-11-19	5.6000	5.6000	5.6000	5.6000	+3.321%	3	267	-99.286%
2025-11-17	5.3400	5.4200	5.3400	5.4200	-1.812%	7	264	-99.262%
2025-11-13	5.5200	5.5200	5.5200	5.5200	-25.906%	1	259	-99.275%
2025-11-12	7.9000	7.9000	7.4500	7.4500	-15.341%	2	260	-99.463%
2025-11-11	8.3500	8.8000	8.2700	8.8000	-8.808%	5	261	-99.545%
2025-11-10	9.7800	10.5600	8.7500	9.6500	+17.397%	61	258	-99.585%
2025-11-07	8.0000	8.2200	8.0000	8.2200	-8.667%	61	270	-99.513%
2025-11-06	10.3000	10.3000	9.0000	9.0000	-13.211%	6	237	-99.556%
2025-11-05	10.3700	10.3700	10.3700	10.3700	-17.040%	1	237	-99.614%
2025-11-03	12.6000	12.6000	12.0000	12.5000	-15.541%	9	232	-99.680%
2025-10-31	14.0000	14.8000	14.0000	14.8000	+9.145%	4	232	-99.730%
2025-10-30	13.5600	13.5600	13.5600	13.5600	+3.511%	100	229	-99.705%
2025-10-29	11.9500	13.1000	11.9500	13.1000	+10.549%	23	244	-99.695%
2025-10-28	12.1000	12.1000	11.8500	11.8500	-16.959%	3	238	-99.662%
2025-10-27	14.2700	14.2700	14.2700	14.2700	+4.085%	1	236	-99.720%
2025-10-24	13.7100	13.7100	13.7100	13.7100	+25.780%	2	236	-99.708%
2025-10-23	11.0000	11.0000	10.9000	10.9000	+24.571%	21	234	-99.633%
2025-10-22	8.7000	8.7500	8.7000	8.7500	-40.273%	5	224	-99.543%
2025-10-17	14.6500	14.6500	14.6500	14.6500	-24.872%	1	220	-99.727%
2025-10-15	19.0300	19.7000	18.3400	19.5000	+6.499%	8	220	-99.795%
2025-10-14	15.7000	18.3100	15.7000	18.3100	+14.509%	6	214	-99.782%
2025-10-13	12.6600	15.9900	12.6600	15.9900	+41.881%	13	213	-99.750%
2025-10-10	11.4200	11.4200	11.0400	11.2700	-2.170%	122	219	-99.645%
2025-10-09	11.8600	11.8600	11.5200	11.5200	+7.966%	13	0	-99.653%
2025-10-08	12.3000	12.9000	10.6700	10.6700	-16.641%	8	0	-99.625%
2025-10-07	12.0000	12.8000	10.9500	12.8000	0.000%	147	0	-99.688%

.dark-mode .QszVCc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QszVCc{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120C50QBTS Nov 20 2026 50.00 Call (QBTS261120C00050000)option OPRA

QBTS20261120C50
QBTS Nov 20 2026 50.00 Call (QBTS261120C00050000)
option OPRA