Dark

QBTS20261120C65
QBTS Nov 20 2026 65.00 Call (QBTS261120C00065000)
option OPRA

EOD

Sep 25, 2026

0.0200-50.000%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0200	0.0200	0.0200	0.0200	-50.000%	10	3,484	0.000%
2026-09-23	0.0400	0.0400	0.0400	0.0400	+100.000%	3	3,484	-50.000%
2026-09-21	0.0200	0.0200	0.0200	0.0200	-60.000%	20	3,487	0.000%
2026-09-18	0.0500	0.0500	0.0500	0.0500	-44.444%	1	3,487	-60.000%
2026-08-26	0.0900	0.0900	0.0700	0.0900	-30.769%	16	3,487	-77.778%
2026-08-24	0.1100	0.1300	0.1100	0.1300	-13.333%	8	3,475	-84.615%
2026-08-21	0.1500	0.1500	0.1500	0.1500	+66.667%	102	3,472	-86.667%
2026-08-20	0.0900	0.0900	0.0900	0.0900	-10.000%	11	3,375	-77.778%
2026-08-19	0.1000	0.1000	0.1000	0.1000	-9.091%	1	3,375	-80.000%
2026-08-17	0.1100	0.1100	0.1100	0.1100	-35.294%	1	3,376	-81.818%
2026-08-11	0.1700	0.1700	0.1700	0.1700	-15.000%	1	3,377	-88.235%
2026-08-10	0.2000	0.2000	0.2000	0.2000	-44.444%	1	3,376	-90.000%
2026-08-05	0.3600	0.3600	0.3600	0.3600	+125.000%	8	3,376	-94.444%
2026-08-03	0.1700	0.1700	0.1600	0.1600	-15.789%	6	3,368	-87.500%
2026-07-28	0.1900	0.1900	0.1900	0.1900	-24.000%	5	3,362	-89.474%
2026-07-27	0.2100	0.2600	0.2000	0.2500	+108.333%	8	3,357	-92.000%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-29.412%	23	3,357	-83.333%
2026-07-23	0.1700	0.1700	0.1700	0.1700	0.000%	5	3,353	-88.235%
2026-07-22	0.2500	0.2500	0.1700	0.1700	-15.000%	6	3,353	-88.235%
2026-07-21	0.1600	0.2000	0.1600	0.2000	+100.000%	15	3,354	-90.000%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-52.381%	82	3,367	-80.000%
2026-07-16	0.2500	0.2500	0.2100	0.2100	-25.000%	51	3,287	-90.476%
2026-07-15	0.2800	0.2800	0.2800	0.2800	-6.667%	2	3,337	-92.857%
2026-07-14	0.2700	0.3000	0.2700	0.3000	+30.435%	4	3,335	-93.333%
2026-07-13	0.4000	0.4000	0.2300	0.2300	-34.286%	6	3,335	-91.304%
2026-07-10	0.5100	0.5100	0.3500	0.3500	-30.000%	3	3,332	-94.286%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-16.667%	10	3,334	-96.000%
2026-07-07	0.6800	0.6800	0.6000	0.6000	-20.000%	7	3,344	-96.667%
2026-07-06	0.7500	0.7500	0.7500	0.7500	0.000%	13	3,339	-97.333%
2026-07-02	0.9300	0.9300	0.7500	0.7500	-18.478%	45	3,310	-97.333%
2026-06-30	0.9300	0.9300	0.9200	0.9200	+22.667%	3	3,310	-97.826%
2026-06-26	0.6600	0.7800	0.6600	0.7500	-11.765%	44	3,307	-97.333%
2026-06-25	0.9500	0.9500	0.8400	0.8500	-11.458%	17	3,264	-97.647%
2026-06-24	1.0000	1.0000	0.8300	0.9600	-25.000%	84	3,261	-97.917%
2026-06-23	1.4500	1.4500	1.2800	1.2800	0.000%	35	3,260	-98.438%
2026-06-22	1.1400	1.3300	1.0900	1.2800	+14.286%	33	3,282	-98.438%
2026-06-18	1.1200	1.1200	1.1200	1.1200	+4.673%	3	3,273	-98.214%
2026-06-17	1.1500	1.2500	1.0700	1.0700	-17.692%	7	3,273	-98.131%
2026-06-16	1.8700	1.8700	1.3000	1.3000	-22.156%	49	3,273	-98.462%
2026-06-15	1.6700	1.6700	1.6700	1.6700	+49.107%	10	3,264	-98.802%
2026-06-12	1.2700	1.4900	1.1200	1.1200	-11.811%	50	3,264	-98.214%
2026-06-11	1.2700	1.2700	1.2700	1.2700	-6.618%	40	3,264	-98.425%
2026-06-09	1.8500	1.8500	1.1200	1.3600	-26.486%	38	3,264	-98.529%
2026-06-08	1.8500	1.8500	1.8500	1.8500	-4.145%	1	3,243	-98.919%
2026-06-05	2.0000	2.0000	1.7600	1.9300	-22.177%	25	3,242	-98.964%
2026-06-04	2.2300	2.6600	2.2300	2.4800	+1.224%	29	3,225	-99.194%
2026-06-03	3.0200	3.2500	2.4300	2.4500	-19.142%	14	3,227	-99.184%
2026-06-02	3.5200	3.5200	3.0300	3.0300	-14.648%	5	3,227	-99.340%
2026-06-01	3.7000	3.7000	3.5500	3.5500	+14.516%	3	3,230	-99.437%
2026-05-29	2.6900	3.1000	2.6900	3.1000	+3.333%	32	3,229	-99.355%
2026-05-28	2.6000	3.1500	2.3500	3.0000	+29.310%	9	3,223	-99.333%
2026-05-27	2.1100	2.4200	2.0800	2.3200	-4.132%	8	3,214	-99.138%
2026-05-26	2.8600	2.8600	2.4000	2.4200	-14.488%	17	3,216	-99.174%
2026-05-22	2.2000	3.7000	2.2000	2.8300	+58.989%	204	3,215	-99.293%
2026-05-21	1.3000	1.8600	1.3000	1.7800	+229.630%	2,114	3,322	-98.876%
2026-05-19	0.5400	0.5400	0.5400	0.5400	-38.636%	1	3,322	-96.296%
2026-05-15	0.9700	0.9700	0.8800	0.8800	-12.871%	2	1,594	-97.727%
2026-05-14	0.8200	1.0100	0.8200	1.0100	+14.773%	8	1,594	-98.020%
2026-05-13	0.8800	0.8800	0.8800	0.8800	-18.519%	2	1,590	-97.727%
2026-05-12	1.3000	1.3000	1.0000	1.0800	-28.000%	9	1,590	-98.148%
2026-05-11	1.4800	1.5000	1.4800	1.5000	+33.929%	21	1,590	-98.667%
2026-05-08	1.0700	1.1200	1.0400	1.1200	-3.448%	20	1,585	-98.214%
2026-05-07	1.1300	1.1600	1.1300	1.1600	-15.942%	26	1,566	-98.276%
2026-05-06	1.2000	1.3800	1.1900	1.3800	+38.000%	14	1,565	-98.551%
2026-05-05	0.9500	1.0000	0.8100	1.0000	+21.951%	5	1,558	-98.000%
2026-05-04	0.8200	0.8200	0.8200	0.8200	+57.692%	1	1,559	-97.561%
2026-04-29	0.5000	0.5200	0.5000	0.5200	-30.667%	250	1,559	-96.154%
2026-04-27	0.7500	0.7500	0.7500	0.7500	-6.250%	15	1,638	-97.333%
2026-04-24	0.8000	0.8000	0.8000	0.8000	+8.108%	13	1,637	-97.500%
2026-04-23	0.9000	0.9000	0.7400	0.7400	-32.727%	2	1,637	-97.297%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+12.245%	1	1,638	-98.182%
2026-04-20	0.9800	0.9800	0.9800	0.9800	-18.333%	1	1,637	-97.959%
2026-04-17	1.0300	1.2000	1.0300	1.2000	0.000%	2	1,637	-98.333%
2026-04-16	1.0000	1.2000	1.0000	1.2000	+36.364%	345	1,637	-98.333%
2026-04-15	0.5900	0.8800	0.5900	0.8800	+104.651%	9	1,375	-97.727%
2026-04-14	0.4000	0.4300	0.2800	0.4300	+126.316%	3	1,369	-95.349%
2026-04-09	0.2500	0.2500	0.1900	0.1900	-24.000%	6	1,368	-89.474%
2026-04-08	0.2500	0.2500	0.2500	0.2500	+8.696%	3	1,368	-92.000%
2026-04-06	0.2300	0.2300	0.2300	0.2300	+53.333%	2	1,365	-91.304%
2026-04-02	0.1500	0.1500	0.1500	0.1500	-50.000%	1	1,367	-86.667%
2026-03-31	0.2800	0.3000	0.2800	0.3000	+25.000%	2	1,367	-93.333%
2026-03-30	0.2200	0.2400	0.2200	0.2400	-20.000%	2	1,368	-91.667%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-11.765%	1	1,368	-93.333%
2026-03-26	0.4000	0.4000	0.3400	0.3400	-12.821%	2	1,367	-94.118%
2026-03-25	0.3900	0.3900	0.3900	0.3900	-9.302%	20	1,368	-94.872%
2026-03-20	0.5100	0.5100	0.4300	0.4300	-27.119%	2	1,382	-95.349%
2026-03-19	0.5900	0.5900	0.5900	0.5900	-24.359%	2	1,383	-96.610%
2026-03-17	0.6600	0.7800	0.5500	0.7800	+20.000%	3	1,383	-97.436%
2026-03-16	0.7300	0.7300	0.6500	0.6500	-15.584%	15	1,383	-96.923%
2026-03-12	0.8500	0.8500	0.7700	0.7700	-14.444%	1,001	1,382	-97.403%
2026-03-09	0.9000	0.9000	0.9000	0.9000	0.000%	1	448	-97.778%
2026-03-03	0.8500	0.9300	0.8500	0.9000	-8.163%	17	448	-97.778%
2026-03-02	0.9800	0.9800	0.9800	0.9800	-22.222%	2	446	-97.959%
2026-02-25	1.2600	1.2600	1.2600	1.2600	+32.632%	2	444	-98.413%
2026-02-24	0.9500	0.9500	0.9500	0.9500	-5.000%	1	444	-97.895%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-27.536%	3	444	-98.000%
2026-02-17	1.3800	1.3800	1.3800	1.3800	-2.128%	1	444	-98.551%
2026-02-13	1.4100	1.4100	1.3500	1.4100	-11.875%	258	444	-98.582%
2026-02-10	1.6000	1.6000	1.6000	1.6000	-15.789%	1	444	-98.750%
2026-02-09	1.6400	1.9000	1.6400	1.9000	+46.154%	257	444	-98.947%
2026-02-05	1.6200	1.6200	1.3000	1.3000	-13.333%	3	444	-98.462%
2026-02-04	1.7000	1.7700	1.4000	1.5000	-14.286%	17	444	-98.667%
2026-02-03	1.7500	1.7500	1.7500	1.7500	0.000%	10	438	-98.857%
2026-02-02	1.7500	1.7500	1.7500	1.7500	-7.895%	1	438	-98.857%
2026-01-30	2.1600	2.1600	1.9000	1.9000	-32.143%	3	438	-98.947%
2026-01-28	2.8000	2.8000	2.8000	2.8000	+12.000%	1	436	-99.286%
2026-01-26	3.0800	3.0800	2.5000	2.5000	-31.880%	16	436	-99.200%
2026-01-21	3.6500	3.6700	3.6500	3.6700	-3.421%	2	435	-99.455%
2026-01-20	4.0000	4.0000	3.8000	3.8000	-21.649%	9	435	-99.474%
2026-01-16	4.8500	4.8500	4.8500	4.8500	+2.105%	25	435	-99.588%
2026-01-09	4.9500	4.9500	4.7500	4.7500	-8.478%	26	435	-99.579%
2026-01-06	5.7000	5.7000	5.1900	5.1900	-4.420%	21	434	-99.615%
2026-01-05	4.0500	5.4300	4.0500	5.4300	+50.833%	11	439	-99.632%
2026-01-02	3.6000	3.6000	3.6000	3.6000	-10.000%	1	439	-99.444%
2025-12-31	3.9700	4.1500	3.9700	4.0000	-2.439%	18	439	-99.500%
2025-12-30	4.0800	4.1000	4.0800	4.1000	+12.948%	6	439	-99.512%
2025-12-29	3.7000	3.7000	3.6300	3.6300	-9.250%	37	438	-99.449%
2025-12-26	4.2600	4.2600	3.7500	4.0000	-9.297%	11	438	-99.500%
2025-12-24	5.4600	5.4600	4.4100	4.4100	-19.526%	3	433	-99.546%
2025-12-23	5.1900	6.2100	5.1900	5.4800	-15.432%	256	433	-99.635%
2025-12-22	5.2300	6.4800	5.1600	6.4800	+58.049%	33	349	-99.691%
2025-12-19	3.9000	4.1000	3.9000	4.1000	+15.169%	17	349	-99.512%
2025-12-18	3.5600	3.5600	3.5600	3.5600	-3.784%	10	344	-99.438%
2025-12-16	3.7000	3.7000	3.7000	3.7000	-23.237%	1	339	-99.459%
2025-12-09	4.7300	4.8800	4.7200	4.8200	-3.407%	136	338	-99.585%
2025-12-08	4.6500	4.9900	4.6500	4.9900	-4.038%	27	270	-99.599%
2025-12-04	5.0000	5.2000	5.0000	5.2000	+73.333%	65	257	-99.615%
2025-12-02	3.0000	3.0000	3.0000	3.0000	-2.597%	4	316	-99.333%
2025-12-01	2.9900	3.0800	2.9900	3.0800	-12.000%	22	318	-99.351%
2025-11-24	3.5000	3.5000	3.5000	3.5000	+14.754%	3	316	-99.429%
2025-11-21	2.9200	3.0500	2.9100	3.0500	-7.295%	9	313	-99.344%
2025-11-20	4.8500	4.8500	3.2900	3.2900	-18.966%	10	315	-99.392%
2025-11-18	4.0700	4.0700	4.0600	4.0600	+1.500%	2	311	-99.507%
2025-11-17	4.4500	4.4500	4.0000	4.0000	-11.111%	11	311	-99.500%
2025-11-14	4.3000	4.8500	4.3000	4.5000	+1.124%	20	309	-99.556%
2025-11-13	4.8300	4.8500	4.4500	4.4500	-18.048%	46	304	-99.551%
2025-11-12	5.5600	5.5700	5.4300	5.4300	-24.583%	90	313	-99.632%
2025-11-11	7.2000	7.2000	7.2000	7.2000	-2.703%	1	316	-99.722%
2025-11-10	7.4000	7.4000	7.3500	7.4000	+6.475%	7	315	-99.730%
2025-11-07	6.7200	6.9500	6.7200	6.9500	-7.947%	61	314	-99.712%
2025-11-06	8.2700	8.2700	7.3500	7.5500	-17.124%	129	318	-99.735%
2025-11-05	9.0500	9.1100	8.5500	9.1100	+6.925%	8	298	-99.780%
2025-11-04	9.6300	9.6300	8.5200	8.5200	-16.471%	6	292	-99.765%
2025-11-03	10.2000	10.2000	9.9500	10.2000	-15.563%	12	275	-99.804%
2025-10-31	11.5500	12.3400	11.4600	12.0800	+5.502%	66	275	-99.834%
2025-10-30	11.2100	11.7000	9.9500	11.4500	+5.530%	42	214	-99.825%
2025-10-29	10.8500	10.8500	10.8500	10.8500	-10.331%	20	172	-99.816%
2025-10-28	11.2000	12.1000	11.1000	12.1000	-0.412%	22	152	-99.835%
2025-10-27	12.0000	12.2000	11.9500	12.1500	+4.651%	33	97	-99.835%
2025-10-24	11.6100	11.6100	11.6100	11.6100	+22.211%	50	97	-99.828%
2025-10-23	9.7500	10.0000	9.5000	9.5000	-0.210%	7	47	-99.789%
2025-10-21	9.5200	9.5200	9.5200	9.5200	-12.177%	2	43	-99.790%
2025-10-20	10.6000	10.8400	10.6000	10.8400	-21.164%	6	41	-99.815%
2025-10-17	13.7500	13.7500	13.7500	13.7500	-4.381%	1	35	-99.855%
2025-10-16	16.3300	16.3300	14.3100	14.3800	-9.102%	31	35	-99.861%
2025-10-15	17.8900	17.8900	15.8200	15.8200	0.000%	5	0	-99.874%

.dark-mode .vvnBKN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vvnBKN{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120C65QBTS Nov 20 2026 65.00 Call (QBTS261120C00065000)option OPRA

QBTS20261120C65
QBTS Nov 20 2026 65.00 Call (QBTS261120C00065000)
option OPRA