Dark

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

EOD

Aug 5, 2026

0.3600+125.000%(+0.2000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3600	0.3600	0.3600	0.3600	+125.000%	8	3,376	0.000%
2026-08-03	0.1700	0.1700	0.1600	0.1600	-15.789%	6	3,368	+125.000%
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	+44.000%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-29.412%	23	3,357	+200.000%
2026-07-23	0.1700	0.1700	0.1700	0.1700	0.000%	5	3,353	+111.765%
2026-07-22	0.2500	0.2500	0.1700	0.1700	-15.000%	6	3,353	+111.765%
2026-07-21	0.1600	0.2000	0.1600	0.2000	+100.000%	15	3,354	+80.000%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-52.381%	82	3,367	+260.000%
2026-07-16	0.2500	0.2500	0.2100	0.2100	-25.000%	51	3,287	+71.429%
2026-07-15	0.2800	0.2800	0.2800	0.2800	-6.667%	2	3,337	+28.571%
2026-07-14	0.2700	0.3000	0.2700	0.3000	+30.435%	4	3,335	+20.000%
2026-07-13	0.4000	0.4000	0.2300	0.2300	-34.286%	6	3,335	+56.522%
2026-07-10	0.5100	0.5100	0.3500	0.3500	-30.000%	3	3,332	+2.857%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-16.667%	10	3,334	-28.000%
2026-07-07	0.6800	0.6800	0.6000	0.6000	-20.000%	7	3,344	-40.000%
2026-07-06	0.7500	0.7500	0.7500	0.7500	0.000%	13	3,339	-52.000%
2026-07-02	0.9300	0.9300	0.7500	0.7500	-18.478%	45	3,310	-52.000%
2026-06-30	0.9300	0.9300	0.9200	0.9200	+22.667%	3	3,310	-60.870%
2026-06-26	0.6600	0.7800	0.6600	0.7500	-11.765%	44	3,307	-52.000%
2026-06-25	0.9500	0.9500	0.8400	0.8500	-11.458%	17	3,264	-57.647%
2026-06-24	1.0000	1.0000	0.8300	0.9600	-25.000%	84	3,261	-62.500%
2026-06-23	1.4500	1.4500	1.2800	1.2800	0.000%	35	3,260	-71.875%
2026-06-22	1.1400	1.3300	1.0900	1.2800	+14.286%	33	3,282	-71.875%
2026-06-18	1.1200	1.1200	1.1200	1.1200	+4.673%	3	3,273	-67.857%
2026-06-17	1.1500	1.2500	1.0700	1.0700	-17.692%	7	3,273	-66.355%
2026-06-16	1.8700	1.8700	1.3000	1.3000	-22.156%	49	3,273	-72.308%
2026-06-15	1.6700	1.6700	1.6700	1.6700	+49.107%	10	3,264	-78.443%
2026-06-12	1.2700	1.4900	1.1200	1.1200	-11.811%	50	3,264	-67.857%
2026-06-11	1.2700	1.2700	1.2700	1.2700	-6.618%	40	3,264	-71.654%
2026-06-09	1.8500	1.8500	1.1200	1.3600	-26.486%	38	3,264	-73.529%
2026-06-08	1.8500	1.8500	1.8500	1.8500	-4.145%	1	3,243	-80.541%
2026-06-05	2.0000	2.0000	1.7600	1.9300	-22.177%	25	3,242	-81.347%
2026-06-04	2.2300	2.6600	2.2300	2.4800	+1.224%	29	3,225	-85.484%
2026-06-03	3.0200	3.2500	2.4300	2.4500	-19.142%	14	3,227	-85.306%
2026-06-02	3.5200	3.5200	3.0300	3.0300	-14.648%	5	3,227	-88.119%
2026-06-01	3.7000	3.7000	3.5500	3.5500	+14.516%	3	3,230	-89.859%
2026-05-29	2.6900	3.1000	2.6900	3.1000	+3.333%	32	3,229	-88.387%
2026-05-28	2.6000	3.1500	2.3500	3.0000	+29.310%	9	3,223	-88.000%
2026-05-27	2.1100	2.4200	2.0800	2.3200	-4.132%	8	3,214	-84.483%
2026-05-26	2.8600	2.8600	2.4000	2.4200	-14.488%	17	3,216	-85.124%
2026-05-22	2.2000	3.7000	2.2000	2.8300	+58.989%	204	3,215	-87.279%
2026-05-21	1.3000	1.8600	1.3000	1.7800	+229.630%	2,114	3,322	-79.775%
2026-05-19	0.5400	0.5400	0.5400	0.5400	-38.636%	1	3,322	-33.333%
2026-05-15	0.9700	0.9700	0.8800	0.8800	-12.871%	2	1,594	-59.091%
2026-05-14	0.8200	1.0100	0.8200	1.0100	+14.773%	8	1,594	-64.356%
2026-05-13	0.8800	0.8800	0.8800	0.8800	-18.519%	2	1,590	-59.091%
2026-05-12	1.3000	1.3000	1.0000	1.0800	-28.000%	9	1,590	-66.667%
2026-05-11	1.4800	1.5000	1.4800	1.5000	+33.929%	21	1,590	-76.000%
2026-05-08	1.0700	1.1200	1.0400	1.1200	-3.448%	20	1,585	-67.857%
2026-05-07	1.1300	1.1600	1.1300	1.1600	-15.942%	26	1,566	-68.966%
2026-05-06	1.2000	1.3800	1.1900	1.3800	+38.000%	14	1,565	-73.913%
2026-05-05	0.9500	1.0000	0.8100	1.0000	+21.951%	5	1,558	-64.000%
2026-05-04	0.8200	0.8200	0.8200	0.8200	+57.692%	1	1,559	-56.098%
2026-04-29	0.5000	0.5200	0.5000	0.5200	-30.667%	250	1,559	-30.769%
2026-04-27	0.7500	0.7500	0.7500	0.7500	-6.250%	15	1,638	-52.000%
2026-04-24	0.8000	0.8000	0.8000	0.8000	+8.108%	13	1,637	-55.000%
2026-04-23	0.9000	0.9000	0.7400	0.7400	-32.727%	2	1,637	-51.351%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+12.245%	1	1,638	-67.273%
2026-04-20	0.9800	0.9800	0.9800	0.9800	-18.333%	1	1,637	-63.265%
2026-04-17	1.0300	1.2000	1.0300	1.2000	0.000%	2	1,637	-70.000%
2026-04-16	1.0000	1.2000	1.0000	1.2000	+36.364%	345	1,637	-70.000%
2026-04-15	0.5900	0.8800	0.5900	0.8800	+104.651%	9	1,375	-59.091%
2026-04-14	0.4000	0.4300	0.2800	0.4300	+126.316%	3	1,369	-16.279%
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	+44.000%
2026-04-06	0.2300	0.2300	0.2300	0.2300	+53.333%	2	1,365	+56.522%
2026-04-02	0.1500	0.1500	0.1500	0.1500	-50.000%	1	1,367	+140.000%
2026-03-31	0.2800	0.3000	0.2800	0.3000	+25.000%	2	1,367	+20.000%
2026-03-30	0.2200	0.2400	0.2200	0.2400	-20.000%	2	1,368	+50.000%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-11.765%	1	1,368	+20.000%
2026-03-26	0.4000	0.4000	0.3400	0.3400	-12.821%	2	1,367	+5.882%
2026-03-25	0.3900	0.3900	0.3900	0.3900	-9.302%	20	1,368	-7.692%
2026-03-20	0.5100	0.5100	0.4300	0.4300	-27.119%	2	1,382	-16.279%
2026-03-19	0.5900	0.5900	0.5900	0.5900	-24.359%	2	1,383	-38.983%
2026-03-17	0.6600	0.7800	0.5500	0.7800	+20.000%	3	1,383	-53.846%
2026-03-16	0.7300	0.7300	0.6500	0.6500	-15.584%	15	1,383	-44.615%
2026-03-12	0.8500	0.8500	0.7700	0.7700	-14.444%	1,001	1,382	-53.247%
2026-03-09	0.9000	0.9000	0.9000	0.9000	0.000%	1	448	-60.000%
2026-03-03	0.8500	0.9300	0.8500	0.9000	-8.163%	17	448	-60.000%
2026-03-02	0.9800	0.9800	0.9800	0.9800	-22.222%	2	446	-63.265%
2026-02-25	1.2600	1.2600	1.2600	1.2600	+32.632%	2	444	-71.429%
2026-02-24	0.9500	0.9500	0.9500	0.9500	-5.000%	1	444	-62.105%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-27.536%	3	444	-64.000%
2026-02-17	1.3800	1.3800	1.3800	1.3800	-2.128%	1	444	-73.913%
2026-02-13	1.4100	1.4100	1.3500	1.4100	-11.875%	258	444	-74.468%
2026-02-10	1.6000	1.6000	1.6000	1.6000	-15.789%	1	444	-77.500%
2026-02-09	1.6400	1.9000	1.6400	1.9000	+46.154%	257	444	-81.053%
2026-02-05	1.6200	1.6200	1.3000	1.3000	-13.333%	3	444	-72.308%
2026-02-04	1.7000	1.7700	1.4000	1.5000	-14.286%	17	444	-76.000%
2026-02-03	1.7500	1.7500	1.7500	1.7500	0.000%	10	438	-79.429%
2026-02-02	1.7500	1.7500	1.7500	1.7500	-7.895%	1	438	-79.429%
2026-01-30	2.1600	2.1600	1.9000	1.9000	-32.143%	3	438	-81.053%
2026-01-28	2.8000	2.8000	2.8000	2.8000	+12.000%	1	436	-87.143%
2026-01-26	3.0800	3.0800	2.5000	2.5000	-31.880%	16	436	-85.600%
2026-01-21	3.6500	3.6700	3.6500	3.6700	-3.421%	2	435	-90.191%
2026-01-20	4.0000	4.0000	3.8000	3.8000	-21.649%	9	435	-90.526%
2026-01-16	4.8500	4.8500	4.8500	4.8500	+2.105%	25	435	-92.577%
2026-01-09	4.9500	4.9500	4.7500	4.7500	-8.478%	26	435	-92.421%
2026-01-06	5.7000	5.7000	5.1900	5.1900	-4.420%	21	434	-93.064%
2026-01-05	4.0500	5.4300	4.0500	5.4300	+50.833%	11	439	-93.370%
2026-01-02	3.6000	3.6000	3.6000	3.6000	-10.000%	1	439	-90.000%
2025-12-31	3.9700	4.1500	3.9700	4.0000	-2.439%	18	439	-91.000%
2025-12-30	4.0800	4.1000	4.0800	4.1000	+12.948%	6	439	-91.220%
2025-12-29	3.7000	3.7000	3.6300	3.6300	-9.250%	37	438	-90.083%
2025-12-26	4.2600	4.2600	3.7500	4.0000	-9.297%	11	438	-91.000%
2025-12-24	5.4600	5.4600	4.4100	4.4100	-19.526%	3	433	-91.837%
2025-12-23	5.1900	6.2100	5.1900	5.4800	-15.432%	256	433	-93.431%
2025-12-22	5.2300	6.4800	5.1600	6.4800	+58.049%	33	349	-94.444%
2025-12-19	3.9000	4.1000	3.9000	4.1000	+15.169%	17	349	-91.220%
2025-12-18	3.5600	3.5600	3.5600	3.5600	-3.784%	10	344	-89.888%
2025-12-16	3.7000	3.7000	3.7000	3.7000	-23.237%	1	339	-90.270%
2025-12-09	4.7300	4.8800	4.7200	4.8200	-3.407%	136	338	-92.531%
2025-12-08	4.6500	4.9900	4.6500	4.9900	-4.038%	27	270	-92.786%
2025-12-04	5.0000	5.2000	5.0000	5.2000	+73.333%	65	257	-93.077%
2025-12-02	3.0000	3.0000	3.0000	3.0000	-2.597%	4	316	-88.000%
2025-12-01	2.9900	3.0800	2.9900	3.0800	-12.000%	22	318	-88.312%
2025-11-24	3.5000	3.5000	3.5000	3.5000	+14.754%	3	316	-89.714%
2025-11-21	2.9200	3.0500	2.9100	3.0500	-7.295%	9	313	-88.197%
2025-11-20	4.8500	4.8500	3.2900	3.2900	-18.966%	10	315	-89.058%
2025-11-18	4.0700	4.0700	4.0600	4.0600	+1.500%	2	311	-91.133%
2025-11-17	4.4500	4.4500	4.0000	4.0000	-11.111%	11	311	-91.000%
2025-11-14	4.3000	4.8500	4.3000	4.5000	+1.124%	20	309	-92.000%
2025-11-13	4.8300	4.8500	4.4500	4.4500	-18.048%	46	304	-91.910%
2025-11-12	5.5600	5.5700	5.4300	5.4300	-24.583%	90	313	-93.370%
2025-11-11	7.2000	7.2000	7.2000	7.2000	-2.703%	1	316	-95.000%
2025-11-10	7.4000	7.4000	7.3500	7.4000	+6.475%	7	315	-95.135%
2025-11-07	6.7200	6.9500	6.7200	6.9500	-7.947%	61	314	-94.820%
2025-11-06	8.2700	8.2700	7.3500	7.5500	-17.124%	129	318	-95.232%
2025-11-05	9.0500	9.1100	8.5500	9.1100	+6.925%	8	298	-96.048%
2025-11-04	9.6300	9.6300	8.5200	8.5200	-16.471%	6	292	-95.775%
2025-11-03	10.2000	10.2000	9.9500	10.2000	-15.563%	12	275	-96.471%
2025-10-31	11.5500	12.3400	11.4600	12.0800	+5.502%	66	275	-97.020%
2025-10-30	11.2100	11.7000	9.9500	11.4500	+5.530%	42	214	-96.856%
2025-10-29	10.8500	10.8500	10.8500	10.8500	-10.331%	20	172	-96.682%
2025-10-28	11.2000	12.1000	11.1000	12.1000	-0.412%	22	152	-97.025%
2025-10-27	12.0000	12.2000	11.9500	12.1500	+4.651%	33	97	-97.037%
2025-10-24	11.6100	11.6100	11.6100	11.6100	+22.211%	50	97	-96.899%
2025-10-23	9.7500	10.0000	9.5000	9.5000	-0.210%	7	47	-96.211%
2025-10-21	9.5200	9.5200	9.5200	9.5200	-12.177%	2	43	-96.218%
2025-10-20	10.6000	10.8400	10.6000	10.8400	-21.164%	6	41	-96.679%
2025-10-17	13.7500	13.7500	13.7500	13.7500	-4.381%	1	35	-97.382%
2025-10-16	16.3300	16.3300	14.3100	14.3800	-9.102%	31	35	-97.497%
2025-10-15	17.8900	17.8900	15.8200	15.8200	0.000%	5	0	-97.724%

.dark-mode .PzjL8v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PzjL8v{ 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