Dark

QBTS20251017C15
QBTS Oct 17 2025 15.00 Call (QBTS251017C00015000)
option OPRA

Expired

Oct 17, 2025

22.85-9.181%(-2.31)44

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-17	23.3500	23.7000	21.6500	22.8500	-9.181%	44	4,051	0.000%
2025-10-16	29.5300	29.5300	24.9000	25.1600	-13.241%	71	4,051	-9.181%
2025-10-15	29.8000	31.0000	28.8000	29.0000	+3.943%	34	4,079	-21.207%
2025-10-14	24.5000	30.1300	24.1100	27.9000	+6.084%	100	4,083	-18.100%
2025-10-13	19.3000	26.3000	19.3000	26.3000	+39.153%	22	4,149	-13.118%
2025-10-10	19.4400	20.2100	18.9000	18.9000	-4.061%	15	4,154	+20.899%
2025-10-09	19.3500	20.6500	19.1800	19.7000	+1.651%	34	4,158	+15.990%
2025-10-08	23.0000	24.3500	17.9800	19.3800	-7.139%	84	4,168	+17.905%
2025-10-07	21.8000	22.2000	19.1500	20.8700	+3.831%	48	4,208	+9.487%
2025-10-06	17.2500	20.7500	16.4000	20.1000	+12.040%	84	4,208	+13.682%
2025-10-03	16.0000	18.1000	16.0000	17.9400	+25.017%	89	4,230	+27.369%
2025-10-02	12.1000	14.3500	12.1000	14.3500	+37.981%	89	4,279	+59.233%
2025-10-01	9.4100	10.5200	9.3500	10.4000	+9.474%	54	4,286	+119.712%
2025-09-30	9.6000	10.0000	8.9500	9.5000	-8.654%	41	4,270	+140.526%
2025-09-29	11.3500	13.4500	10.4000	10.4000	-13.693%	66	4,284	+119.712%
2025-09-26	11.3500	12.6500	11.3500	12.0500	+5.240%	56	4,311	+89.627%
2025-09-25	11.0000	11.6700	10.0100	11.4500	-7.661%	79	4,332	+99.563%
2025-09-24	13.9500	13.9500	12.0000	12.4000	-2.362%	414	4,376	+84.274%
2025-09-23	11.0000	12.8500	11.0000	12.7000	+14.621%	100	4,501	+79.921%
2025-09-22	8.5900	11.2200	8.2000	11.0800	-7.667%	61	4,512	+106.227%
2025-09-19	8.9500	12.2800	8.9500	12.0000	+31.868%	648	4,512	+90.417%
2025-09-18	7.8000	9.9000	7.7500	9.1000	+18.182%	321	4,843	+151.099%
2025-09-17	4.5500	8.1600	4.5000	7.7000	+75.399%	808	5,004	+196.753%
2025-09-16	3.8500	4.5400	3.6000	4.3900	+13.731%	302	5,451	+420.501%
2025-09-15	3.3300	4.0600	2.9500	3.8600	+13.529%	432	5,622	+491.969%
2025-09-12	2.7000	3.5400	2.6600	3.4000	+36.546%	464	5,773	+572.059%
2025-09-11	2.1800	2.5500	2.1500	2.4900	+20.874%	259	5,834	+817.671%
2025-09-10	2.2000	2.4200	2.0200	2.0600	-10.044%	163	5,867	+1,009.223%
2025-09-09	1.9400	2.3000	1.7300	2.2900	+31.609%	291	5,923	+897.817%
2025-09-08	1.9700	1.9700	1.7000	1.7400	-8.901%	318	6,023	+1,213.218%
2025-09-05	1.7500	2.1700	1.6500	1.9100	+6.111%	686	6,099	+1,096.335%
2025-09-04	1.9400	2.1000	1.6300	1.8000	-3.743%	250	6,244	+1,169.444%
2025-09-03	2.2100	2.3900	1.8300	1.8700	-15.766%	110	6,225	+1,121.925%
2025-09-02	2.0700	2.2200	1.6400	2.2200	+2.778%	891	6,244	+929.279%
2025-08-29	2.2400	2.2800	2.0800	2.1600	-11.111%	122	6,032	+957.870%
2025-08-28	2.4000	2.5300	2.1500	2.4300	+22.727%	248	6,032	+840.329%
2025-08-27	1.9600	2.3000	1.9600	1.9800	-3.415%	251	6,112	+1,054.040%
2025-08-26	1.9900	2.2100	1.9300	2.0500	+9.043%	268	6,070	+1,014.634%
2025-08-25	2.1800	2.1800	1.8500	1.8800	-17.544%	421	5,962	+1,115.426%
2025-08-22	1.7600	2.2800	1.7600	2.2800	+18.135%	627	5,679	+902.193%
2025-08-21	2.0100	2.0100	1.8000	1.9300	-5.854%	554	5,393	+1,083.938%
2025-08-20	2.3200	2.3200	1.7000	2.0500	-10.870%	461	5,284	+1,014.634%
2025-08-19	2.9500	3.0500	2.2900	2.3000	-24.590%	127	5,080	+893.478%
2025-08-18	3.6000	3.6000	3.0000	3.0500	-15.278%	608	5,019	+649.180%
2025-08-15	3.8200	3.8200	3.2500	3.6000	-13.253%	128	5,453	+534.722%
2025-08-14	4.6000	4.7800	3.9800	4.1500	-14.079%	37	5,388	+450.602%
2025-08-13	4.9500	5.0000	4.2000	4.8300	+1.684%	59	5,381	+373.085%
2025-08-12	3.9300	4.7500	3.6000	4.7500	+17.574%	80	5,372	+381.053%
2025-08-11	3.6000	4.6000	3.5500	4.0400	+9.189%	34	5,398	+465.594%
2025-08-08	4.1500	4.1500	3.4500	3.7000	-5.128%	156	5,425	+517.568%
2025-08-07	3.8000	4.5000	3.6000	3.9000	-11.364%	143	5,494	+485.897%
2025-08-06	5.0500	5.0500	4.4000	4.4000	-12.871%	33	5,481	+419.318%
2025-08-05	5.0000	5.5000	4.6500	5.0500	+24.691%	102	5,451	+352.475%
2025-08-04	3.3000	4.0500	3.3000	4.0500	+14.407%	46	5,423	+464.198%
2025-08-01	3.6000	3.9200	3.4200	3.5400	-18.807%	251	5,426	+545.480%
2025-07-31	4.4500	5.0500	4.3600	4.3600	+7.654%	51	5,277	+424.083%
2025-07-30	4.8500	4.9000	4.0000	4.0500	-14.916%	80	5,264	+464.198%
2025-07-29	5.7500	5.7500	4.5600	4.7600	-0.210%	38	5,269	+380.042%
2025-07-28	5.3500	5.3500	4.7700	4.7700	-15.275%	265	5,279	+379.036%
2025-07-25	6.2500	6.2500	5.6300	5.6300	-12.031%	23	5,298	+305.861%
2025-07-24	6.4500	7.0200	6.4000	6.4000	-8.571%	80	5,291	+257.031%
2025-07-23	5.6000	7.0600	5.5000	7.0000	+47.368%	342	5,338	+226.429%
2025-07-22	5.3000	5.3000	4.2500	4.7500	-13.636%	233	5,461	+381.053%
2025-07-21	5.8500	7.2500	5.5000	5.5000	-5.983%	725	5,368	+315.455%
2025-07-18	5.8000	5.8600	5.1500	5.8500	-4.878%	221	5,515	+290.598%
2025-07-17	4.9000	6.4500	4.7200	6.1500	+38.202%	1,273	5,559	+271.545%
2025-07-16	4.1500	4.4800	3.6500	4.4500	+13.811%	360	6,195	+413.483%
2025-07-15	3.6800	3.9500	3.3400	3.9100	+10.141%	443	6,174	+484.399%
2025-07-14	3.0700	3.5900	3.0700	3.5500	+18.333%	357	6,117	+543.662%
2025-07-11	3.0500	3.7100	2.9800	3.0000	-20.424%	428	6,215	+661.667%
2025-07-10	4.2000	4.2000	3.7500	3.7700	-7.824%	172	6,323	+506.101%
2025-07-09	4.2000	4.5200	3.7000	4.0900	+4.337%	282	6,455	+458.680%
2025-07-08	4.2500	4.9500	3.9000	3.9200	-11.910%	889	6,596	+482.908%
2025-07-07	4.6000	4.7700	4.0000	4.4500	-3.888%	7,886	7,249	+413.483%
2025-07-03	4.1000	4.6300	4.1000	4.6300	+13.203%	439	12,988	+393.521%
2025-07-02	3.6100	4.2000	3.3200	4.0900	+18.551%	1,143	12,988	+458.680%
2025-07-01	3.4500	3.6000	3.1000	3.4500	+4.230%	790	12,830	+562.319%
2025-06-30	2.9500	3.3100	2.8000	3.3100	+14.138%	598	12,684	+590.332%
2025-06-27	3.1000	3.1000	2.6000	2.9000	0.000%	501	12,343	+687.931%
2025-06-26	3.2000	3.2000	2.9000	2.9000	-4.605%	504	12,173	+687.931%
2025-06-25	3.8000	3.8000	3.0000	3.0400	-13.143%	1,132	11,889	+651.645%
2025-06-24	3.9000	4.0000	3.3800	3.5000	-0.568%	2,696	11,513	+552.857%
2025-06-23	3.8000	3.8800	3.1000	3.5200	-20.899%	10,163	9,394	+549.148%
2025-06-20	4.1000	4.4500	4.1000	4.4500	+7.488%	90	1,665	+413.483%
2025-06-18	4.5000	4.6000	4.1000	4.1400	-2.588%	97	1,648	+451.932%
2025-06-17	4.5000	4.5000	4.0000	4.2500	-7.609%	148	1,648	+437.647%
2025-06-16	4.4000	4.9000	4.4000	4.6000	+13.580%	64	1,566	+396.739%
2025-06-13	4.1000	4.3000	3.9000	4.0500	-11.765%	1,812	1,557	+464.198%
2025-06-12	5.0000	5.0000	4.4000	4.5900	-8.200%	81	1,010	+397.821%
2025-06-11	5.5000	5.5000	4.8200	5.0000	-8.425%	177	989	+357.000%
2025-06-10	6.3000	6.4500	5.4000	5.4600	-13.333%	132	971	+318.498%
2025-06-09	6.3000	6.5100	6.1400	6.3000	-4.255%	29	972	+262.698%
2025-06-06	6.2000	6.9000	6.1000	6.5800	+29.783%	88	962	+247.264%
2025-06-05	5.8900	5.8900	4.9600	5.0700	-19.524%	52	960	+350.690%
2025-06-04	5.8000	6.4000	5.8000	6.3000	+4.132%	84	940	+262.698%
2025-06-03	5.7000	6.1000	5.5000	6.0500	+4.310%	65	973	+277.686%
2025-06-02	4.8800	5.8000	4.6000	5.8000	+9.434%	26	960	+293.966%
2025-05-30	4.9000	5.3000	4.6600	5.3000	+1.727%	128	946	+331.132%
2025-05-29	6.6000	6.6000	5.2000	5.2100	-19.846%	38	953	+338.580%
2025-05-28	6.0000	6.7000	6.0000	6.5000	+3.011%	39	954	+251.538%
2025-05-27	7.5500	7.5500	6.0800	6.3100	-16.313%	323	943	+262.124%
2025-05-23	7.7300	8.0000	7.0000	7.5400	-3.949%	690	1,050	+203.050%
2025-05-22	4.7200	8.1800	4.7200	7.8500	+60.204%	293	1,050	+191.083%
2025-05-21	5.8700	6.1100	4.8000	4.9000	-12.500%	501	1,160	+366.327%
2025-05-20	4.6300	6.4000	4.1000	5.6000	+64.706%	816	853	+308.036%
2025-05-19	2.6000	3.5200	2.6000	3.4000	+32.813%	370	978	+572.059%
2025-05-16	2.2600	2.7000	2.2600	2.5600	+21.905%	508	809	+792.578%
2025-05-15	2.2500	2.7800	1.9600	2.1000	0.000%	260	719	+988.095%
2025-05-14	1.8600	2.1000	1.7000	2.1000	+26.506%	98	579	+988.095%
2025-05-13	2.0000	2.0500	1.6600	1.6600	-5.143%	85	543	+1,276.506%
2025-05-12	2.1500	2.1500	1.7500	1.7500	-14.634%	63	490	+1,205.714%
2025-05-09	1.8000	2.1200	1.7800	2.0500	+13.889%	136	491	+1,014.634%
2025-05-08	0.9000	1.9500	0.8500	1.8000	+200.000%	178	469	+1,169.444%
2025-05-07	0.6000	0.6000	0.6000	0.6000	+7.143%	1	408	+3,708.333%
2025-05-06	0.5000	0.5600	0.5000	0.5600	-6.667%	151	408	+3,980.357%
2025-05-05	0.6500	0.6500	0.5500	0.6000	-16.667%	17	277	+3,708.333%
2025-05-02	0.5500	0.7200	0.5500	0.7200	+14.286%	70	271	+3,073.611%
2025-04-28	0.7500	0.7500	0.6000	0.6300	+28.571%	36	266	+3,526.984%
2025-04-25	0.4900	0.4900	0.4900	0.4900	-18.333%	10	257	+4,563.265%
2025-04-24	0.6000	0.6100	0.6000	0.6000	+9.091%	13	262	+3,708.333%
2025-04-23	0.4500	0.5500	0.4500	0.5500	+57.143%	20	255	+4,054.545%
2025-04-21	0.4000	0.4000	0.3500	0.3500	-22.222%	6	240	+6,428.571%
2025-04-16	0.4500	0.5000	0.4500	0.4500	-18.182%	8	238	+4,977.778%
2025-04-15	0.5500	0.5500	0.5500	0.5500	-21.429%	1	236	+4,054.545%
2025-04-14	0.7000	0.7000	0.7000	0.7000	0.000%	2	236	+3,164.286%
2025-04-11	0.6800	0.7000	0.6800	0.7000	+11.111%	6	236	+3,164.286%
2025-04-10	0.6300	0.6300	0.6300	0.6300	-10.000%	1	235	+3,526.984%
2025-04-09	0.7000	0.7000	0.7000	0.7000	+27.273%	10	236	+3,164.286%
2025-04-08	0.6500	0.6700	0.5500	0.5500	-15.385%	3	226	+4,054.545%
2025-04-07	0.7200	0.7200	0.6500	0.6500	+12.069%	56	224	+3,415.385%
2025-04-04	0.6000	0.6000	0.5800	0.5800	-19.444%	28	171	+3,839.655%
2025-04-03	0.7300	0.7300	0.7200	0.7200	-10.000%	14	174	+3,073.611%
2025-04-02	0.8500	0.8500	0.8000	0.8000	-8.046%	6	169	+2,756.250%
2025-04-01	0.8000	0.8700	0.8000	0.8700	+3.571%	2	167	+2,526.437%
2025-03-31	0.9500	0.9500	0.8000	0.8400	-1.176%	28	166	+2,620.238%
2025-03-28	1.0000	1.0000	0.8500	0.8500	-28.571%	8	155	+2,588.235%
2025-03-27	1.0300	1.1900	1.0300	1.1900	-11.852%	17	155	+1,820.168%
2025-03-25	1.2000	1.3500	1.2000	1.3500	0.000%	31	149	+1,592.593%
2025-03-24	1.6400	1.6400	1.3500	1.3500	0.000%	8	150	+1,592.593%
2025-03-21	1.4700	1.4700	1.3500	1.3500	-20.588%	26	143	+1,592.593%
2025-03-20	2.0000	2.1000	1.7000	1.7000	-24.444%	21	133	+1,244.118%
2025-03-19	2.7500	2.7500	2.2000	2.2500	-15.094%	8	130	+915.556%
2025-03-18	2.1200	2.6500	2.1200	2.6500	-8.935%	18	129	+762.264%
2025-03-17	2.6000	3.0800	2.5500	2.9100	0.000%	129	111	+685.223%

.dark-mode .Vx5L7P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vx5L7P{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20251017C15QBTS Oct 17 2025 15.00 Call (QBTS251017C00015000)option OPRA

QBTS20251017C15
QBTS Oct 17 2025 15.00 Call (QBTS251017C00015000)
option OPRA