Dark

QBTS20270115C1
QBTS Jan 15 2027 1.00 Call (QBTS270115C00001000)
option OPRA

EOD

Oct 1, 2026

15.61-3.998%(-0.65)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.6700	15.7300	15.6100	15.6100	-3.998%	24	1,158	0.000%
2026-09-28	16.2200	16.2600	15.6500	16.2600	-3.730%	23	1,176	-3.998%
2026-09-25	16.5600	16.9400	16.4600	16.8900	+6.562%	56	1,190	-7.578%
2026-09-24	15.8900	15.8900	15.8500	15.8500	-2.761%	3	1,229	-1.514%
2026-09-23	16.3000	16.3000	16.3000	16.3000	-2.976%	1	1,232	-4.233%
2026-09-22	16.8000	16.8000	16.8000	16.8000	+0.599%	1	1,233	-7.083%
2026-09-21	16.7500	16.7500	16.7000	16.7000	-0.299%	3	1,233	-6.527%
2026-09-17	16.0400	16.7500	16.0200	16.7500	+8.065%	24	1,233	-6.806%
2026-09-16	15.4400	15.5000	15.4400	15.5000	-2.331%	2	1,254	+0.710%
2026-09-15	15.6700	15.9100	15.6300	15.8700	-0.502%	21	1,255	-1.638%
2026-09-14	15.9500	15.9500	15.9500	15.9500	+0.441%	2	1,273	-2.132%
2026-09-11	15.8800	15.8800	15.8800	15.8800	-0.439%	1	1,275	-1.700%
2026-09-10	15.9500	15.9500	15.9500	15.9500	+1.206%	2	1,276	-2.132%
2026-09-09	15.7600	15.7600	15.7600	15.7600	-5.003%	1	1,278	-0.952%
2026-09-08	16.5900	16.5900	16.5900	16.5900	+7.309%	1	1,277	-5.907%
2026-09-04	15.4600	15.4600	15.4600	15.4600	-2.214%	5	1,282	+0.970%
2026-09-03	15.8300	15.8300	15.8100	15.8100	-0.252%	2	1,282	-1.265%
2026-08-28	15.8000	15.8500	15.8000	15.8500	-5.711%	3	1,284	-1.514%
2026-08-26	16.8100	16.8100	16.8100	16.8100	-7.383%	1	1,283	-7.139%
2026-08-21	18.5600	19.1000	18.1500	18.1500	+3.714%	3	1,282	-13.994%
2026-08-20	17.5000	17.5000	17.5000	17.5000	-6.915%	3	1,282	-10.800%
2026-08-18	17.7500	18.9000	17.7500	18.8000	-6.514%	3	1,282	-16.968%
2026-08-14	20.1100	20.1100	20.1100	20.1100	-2.615%	1	1,280	-22.377%
2026-08-13	20.6500	20.6500	20.6500	20.6500	+6.224%	3	1,280	-24.407%
2026-08-07	19.4400	19.4400	19.4400	19.4400	+4.968%	1	1,283	-19.702%
2026-08-06	18.5200	18.5200	18.5200	18.5200	-9.747%	1	1,283	-15.713%
2026-08-05	20.5200	20.5200	20.5200	20.5200	-0.870%	1	1,283	-23.928%
2026-08-04	20.1400	20.7000	19.9800	20.7000	+8.547%	11	1,283	-24.589%
2026-08-03	17.8500	19.0700	17.6700	19.0700	+11.390%	56	1,290	-18.144%
2026-07-31	17.1200	17.1200	17.1200	17.1200	+1.063%	2	1,333	-8.820%
2026-07-30	16.0000	16.9400	16.0000	16.9400	+5.283%	113	1,334	-7.851%
2026-07-29	16.1000	16.1000	16.0900	16.0900	-2.485%	2	1,421	-2.983%
2026-07-17	15.7500	16.5000	15.7500	16.5000	-5.009%	4	1,423	-5.394%
2026-07-15	17.3700	17.3700	17.3700	17.3700	-14.433%	1	1,422	-10.132%
2026-07-07	19.8000	20.3000	19.8000	20.3000	-6.495%	3	1,423	-23.103%
2026-07-06	21.7100	21.7100	21.7100	21.7100	-0.822%	1	1,420	-28.098%
2026-07-02	21.8900	21.8900	21.8900	21.8900	-6.052%	1	1,419	-28.689%
2026-06-29	23.3000	23.3000	23.3000	23.3000	+9.236%	1	1,419	-33.004%
2026-06-26	20.2300	21.3300	20.2300	21.3300	+4.303%	2	1,420	-26.817%
2026-06-24	20.4500	20.4500	20.4500	20.4500	-12.979%	1	1,420	-23.667%
2026-06-23	23.5000	23.5000	23.5000	23.5000	+3.251%	1	1,419	-33.574%
2026-06-12	22.7600	22.7600	22.7600	22.7600	-7.892%	1	1,718	-31.415%
2026-06-08	23.3700	25.1000	23.3700	24.7100	+6.325%	10	1,718	-36.827%
2026-06-05	24.8700	24.8700	23.2400	23.2400	-13.056%	51	1,710	-32.831%
2026-06-03	27.6600	27.9200	26.6500	26.7300	-5.548%	110	1,665	-41.601%
2026-06-02	29.8400	29.9600	28.3000	28.3000	-2.816%	18	1,572	-44.841%
2026-06-01	29.0500	29.6200	28.6400	29.1200	+3.593%	9	1,556	-46.394%
2026-05-29	28.1100	28.1100	28.1100	28.1100	+2.218%	3	1,547	-44.468%
2026-05-28	27.5000	27.5000	27.5000	27.5000	+10.000%	1	1,550	-43.236%
2026-05-27	25.0000	25.0000	25.0000	25.0000	-11.285%	2	1,551	-37.560%
2026-05-22	24.0500	30.2500	24.0500	28.1800	+22.097%	16	1,549	-44.606%
2026-05-21	22.5500	23.2700	22.5500	23.0800	+26.120%	92	1,545	-32.366%
2026-05-20	18.0600	18.3200	18.0600	18.3000	+2.349%	134	1,545	-14.699%
2026-05-19	17.8800	17.8800	17.8600	17.8800	+1.822%	4	1,362	-12.696%
2026-05-18	18.2000	18.2200	17.5600	17.5600	-9.016%	84	1,362	-11.105%
2026-05-15	19.9800	20.0200	19.3000	19.3000	-10.233%	8	1,362	-19.119%
2026-05-14	20.0500	21.5000	19.6900	21.5000	+5.755%	20	1,290	-27.395%
2026-05-13	20.7600	20.7600	20.2300	20.3300	-0.926%	14	1,267	-23.217%
2026-05-12	22.2000	22.3100	20.5100	20.5200	-11.169%	44	1,267	-23.928%
2026-05-11	23.1000	23.1000	23.1000	23.1000	+8.706%	5	1,267	-32.424%
2026-05-08	20.8500	21.2800	20.8300	21.2500	+0.711%	11	1,239	-26.541%
2026-05-07	21.9100	21.9300	21.0600	21.1000	-8.261%	22	1,229	-26.019%
2026-05-06	23.0000	23.0000	23.0000	23.0000	+14.885%	1	1,211	-32.130%
2026-05-05	19.8000	20.0200	19.8000	20.0200	+11.532%	5	1,211	-22.028%
2026-04-27	17.9400	17.9600	17.9200	17.9500	-12.439%	26	1,207	-13.036%
2026-04-22	20.5000	20.5000	20.5000	20.5000	-1.537%	1	1,186	-23.854%
2026-04-17	18.9500	20.8600	18.9500	20.8200	-2.162%	9	1,186	-25.024%
2026-04-16	21.2100	21.2800	21.2100	21.2800	+10.488%	3	1,185	-26.645%
2026-04-15	19.5000	19.5000	19.2600	19.2600	+44.812%	8	1,184	-18.951%
2026-04-10	13.5000	13.5900	13.2200	13.3000	0.000%	121	1,189	+17.368%
2026-04-09	13.0100	13.3000	13.0100	13.3000	-1.917%	11	1,090	+17.368%
2026-04-08	13.6300	13.6800	13.5600	13.5600	-0.950%	25	1,080	+15.118%
2026-04-06	13.7100	13.7500	13.5800	13.6900	+2.088%	83	1,059	+14.025%
2026-04-02	13.1000	13.4100	13.0900	13.4100	+7.280%	135	892	+16.406%
2026-03-31	12.5000	12.5000	12.5000	12.5000	-0.398%	2	892	+24.880%
2026-03-30	12.5500	12.5500	12.5500	12.5500	-16.166%	1	892	+24.382%
2026-03-19	14.9700	14.9700	14.9700	14.9700	-8.552%	36	892	+4.275%
2026-03-16	16.3700	16.3700	16.3700	16.3700	-2.560%	3	892	-4.643%
2026-03-05	16.5000	16.8000	16.5000	16.8000	-4.000%	40	892	-7.083%
2026-03-04	17.5000	17.5000	17.5000	17.5000	+1.039%	1	879	-10.800%
2026-03-03	17.3200	17.3200	17.3200	17.3200	-2.147%	1	880	-9.873%
2026-02-27	17.2500	17.7000	17.2300	17.7000	+8.257%	4	880	-11.808%
2026-02-23	16.3500	16.3500	16.3500	16.3500	-4.665%	1	878	-4.526%
2026-02-11	17.1500	17.1500	17.1500	17.1500	-23.094%	1	878	-8.980%
2026-02-09	22.3000	22.3000	22.3000	22.3000	+5.189%	1	878	-30.000%
2026-02-06	21.2000	21.2000	21.2000	21.2000	+17.647%	1	877	-26.368%
2026-02-04	18.0200	18.0200	18.0200	18.0200	-18.091%	1	877	-13.374%
2026-01-29	22.0000	22.0000	22.0000	22.0000	-11.183%	1	877	-29.045%
2026-01-28	24.7700	24.7700	24.7700	24.7700	+6.998%	3	877	-36.980%
2026-01-27	23.1500	23.1500	23.1500	23.1500	+1.714%	9	877	-32.570%
2026-01-26	22.7600	22.7600	22.7600	22.7600	-14.113%	11	877	-31.415%
2026-01-20	26.5000	26.5000	26.5000	26.5000	-6.493%	1	878	-41.094%
2026-01-14	28.3400	28.3400	28.3400	28.3400	-0.561%	1	877	-44.919%
2026-01-09	28.5000	28.5000	28.5000	28.5000	-2.730%	5	878	-45.228%
2026-01-08	29.3000	29.3000	29.3000	29.3000	+2.376%	4	883	-46.724%
2026-01-06	28.1000	28.6200	28.1000	28.6200	+5.414%	2	884	-45.458%
2026-01-02	25.3200	27.1500	25.2200	27.1500	+1.495%	20	884	-42.505%
2025-12-31	26.2800	26.7500	26.2800	26.7500	-3.950%	3	887	-41.645%
2025-12-30	27.8500	27.8500	27.8500	27.8500	+16.235%	1	887	-43.950%
2025-12-29	23.9600	23.9600	23.9600	23.9600	-14.885%	4	887	-34.850%
2025-12-23	29.7000	29.7000	28.1500	28.1500	+22.126%	12	887	-44.547%
2025-12-15	23.0500	23.0500	23.0500	23.0500	-8.893%	10	882	-32.278%
2025-12-12	26.5400	26.5400	25.3000	25.3000	-6.296%	9	882	-38.300%
2025-12-10	27.0000	27.0000	27.0000	27.0000	+3.846%	1	873	-42.185%
2025-12-09	26.7100	27.3000	26.0000	26.0000	-1.998%	5	873	-39.962%
2025-12-05	26.5300	26.5300	26.5300	26.5300	+28.599%	5	873	-41.161%
2025-12-01	20.6500	20.6500	20.6300	20.6300	-0.913%	4	880	-24.333%
2025-11-24	20.8200	20.8200	20.8200	20.8200	+7.209%	1	880	-25.024%
2025-11-21	18.4000	19.4700	18.3500	19.4200	-14.374%	6	880	-19.619%
2025-11-19	22.6800	22.6800	22.6800	22.6800	+2.578%	1	880	-31.173%
2025-11-18	21.2900	22.1100	21.2900	22.1100	+0.500%	31	880	-29.398%
2025-11-17	22.3500	22.3500	22.0000	22.0000	0.000%	15	880	-29.045%
2025-11-14	23.2500	23.4700	22.0000	22.0000	-1.124%	4	886	-29.045%
2025-11-13	22.8400	24.0400	22.2500	22.2500	-23.276%	27	887	-29.843%
2025-11-10	29.0000	29.0000	29.0000	29.0000	+7.807%	1	901	-46.172%
2025-11-07	26.2000	27.4500	26.2000	26.9000	-6.010%	33	901	-41.970%
2025-11-06	28.6200	28.6200	28.6200	28.6200	-10.841%	5	932	-45.458%
2025-11-03	32.0000	32.1000	32.0000	32.1000	-9.577%	3	938	-51.371%
2025-10-31	35.5000	35.5000	35.5000	35.5000	+7.608%	10	938	-56.028%
2025-10-29	32.9900	32.9900	32.9900	32.9900	-5.337%	3	950	-52.683%
2025-10-27	33.0000	34.8500	33.0000	34.8500	+8.906%	2	946	-55.208%
2025-10-24	34.0000	34.0000	32.0000	32.0000	+3.226%	2	946	-51.219%
2025-10-23	31.5300	31.5300	30.1500	31.0000	+15.071%	5	946	-49.645%
2025-10-22	30.0000	30.0000	26.9400	26.9400	-15.016%	3	947	-42.056%
2025-10-21	31.9000	31.9000	31.7000	31.7000	-5.570%	2	950	-50.757%
2025-10-20	38.4500	38.4500	33.5700	33.5700	-16.075%	8	949	-53.500%
2025-10-16	40.0000	40.0000	40.0000	40.0000	-5.882%	4	956	-60.975%
2025-10-15	43.5200	43.5200	41.9700	42.5000	+9.423%	3	960	-63.271%
2025-10-14	38.8400	38.8400	38.8400	38.8400	-1.919%	1	963	-59.809%
2025-10-13	34.5000	39.6000	34.5000	39.6000	+25.635%	4	963	-60.581%
2025-10-10	32.0000	32.0000	31.5200	31.5200	-9.943%	2	966	-50.476%
2025-10-08	35.0000	35.0000	35.0000	35.0000	+8.696%	1	967	-55.400%
2025-10-03	29.4800	32.2000	29.4800	32.2000	+14.225%	4	968	-51.522%
2025-10-02	25.6800	28.2500	25.6800	28.1900	+20.316%	4	973	-44.626%
2025-10-01	23.4300	23.4300	23.4300	23.4300	-0.510%	1	974	-33.376%
2025-09-30	23.5500	23.5500	23.5500	23.5500	-9.597%	1	975	-33.715%
2025-09-29	26.0500	26.0500	26.0500	26.0500	+1.520%	2	984	-40.077%
2025-09-26	25.0500	25.6600	25.0500	25.6600	+2.640%	3	986	-39.166%
2025-09-25	25.1000	25.1000	25.0000	25.0000	-8.122%	6	989	-37.560%
2025-09-24	26.9100	27.2100	26.8600	27.2100	+3.855%	3	993	-42.631%
2025-09-23	26.0000	26.2000	25.6100	26.2000	+4.800%	5	996	-40.420%
2025-09-22	22.3500	25.0000	22.3500	25.0000	-4.068%	2	998	-37.560%
2025-09-19	23.9900	26.0600	23.9900	26.0600	+13.304%	23	999	-40.100%
2025-09-18	22.6100	23.0000	22.6100	23.0000	+7.326%	3	1,020	-32.130%
2025-09-17	18.7400	22.0000	18.7400	21.4300	+26.059%	20	1,020	-27.158%
2025-09-15	17.0500	17.0500	17.0000	17.0000	+1.553%	11	1,027	-8.176%
2025-09-12	16.4500	16.7400	16.4500	16.7400	+8.000%	3	1,027	-6.750%
2025-09-11	15.5000	15.5000	15.5000	15.5000	+4.730%	2	1,029	+0.710%
2025-09-09	14.8000	14.8000	14.8000	14.8000	+2.422%	1	1,031	+5.473%
2025-09-08	14.4500	14.4500	14.4500	14.4500	-0.276%	1	1,032	+8.028%
2025-09-05	14.4900	14.9000	14.4900	14.4900	+3.132%	17	1,032	+7.729%
2025-09-02	14.0000	14.3500	14.0000	14.0500	-4.746%	5	1,043	+11.103%
2025-08-29	14.5300	14.7500	14.5300	14.7500	-1.863%	124	1,042	+5.831%
2025-08-28	15.0300	15.0300	15.0300	15.0300	+4.520%	3	1,042	+3.859%
2025-08-26	14.2000	14.4000	14.2000	14.3800	+3.528%	9	1,030	+8.554%
2025-08-25	13.8900	13.8900	13.8900	13.8900	+0.507%	1	1,030	+12.383%
2025-08-22	13.7000	13.8200	13.7000	13.8200	+1.394%	2	1,030	+12.952%
2025-08-20	13.6300	13.6300	13.6300	13.6300	-5.675%	1	1,030	+14.527%
2025-08-19	14.4500	14.4500	14.4500	14.4500	-7.431%	5	1,029	+8.028%
2025-08-18	15.6100	15.6100	15.6100	15.6100	-4.526%	1	1,034	0.000%
2025-08-15	16.3500	16.3500	16.3500	16.3500	-6.034%	1	1,035	-4.526%
2025-08-13	16.2500	17.4000	16.2500	17.4000	-1.972%	2	1,034	-10.287%
2025-08-11	17.7500	17.7500	17.7500	17.7500	+12.342%	1	1,035	-12.056%
2025-08-08	15.8000	15.8000	15.8000	15.8000	+0.190%	10	1,034	-1.203%
2025-08-07	15.7700	15.7700	15.7700	15.7700	-7.507%	1	1,024	-1.015%
2025-08-06	17.0000	17.0500	17.0000	17.0500	-5.540%	3	1,025	-8.446%
2025-08-05	17.3000	18.4000	17.0200	18.0500	+16.452%	17	1,022	-13.518%
2025-08-01	15.5000	15.5000	15.5000	15.5000	-7.463%	1	1,021	+0.710%
2025-07-31	16.7500	16.7500	16.7500	16.7500	-2.616%	13	1,021	-6.806%
2025-07-29	17.5900	17.8500	17.2000	17.2000	+0.998%	13	1,008	-9.244%
2025-07-28	17.6000	17.6000	17.0000	17.0300	-6.940%	9	1,007	-8.338%
2025-07-25	18.6500	18.7000	18.1500	18.3000	-1.719%	8	1,000	-14.699%
2025-07-24	18.6200	18.6200	18.6200	18.6200	-2.000%	20	993	-16.165%
2025-07-23	18.0000	19.0000	18.0000	19.0000	+16.564%	15	1,013	-17.842%
2025-07-22	16.3000	16.3000	16.3000	16.3000	-10.143%	1	1,026	-4.233%
2025-07-21	18.6700	19.5000	18.1400	18.1400	-3.511%	22	1,028	-13.947%
2025-07-18	18.8000	18.8000	18.8000	18.8000	+1.622%	1	1,024	-16.968%
2025-07-17	16.3500	18.5000	16.3500	18.5000	+16.719%	12	1,023	-15.622%
2025-07-16	15.3500	15.8500	15.3500	15.8500	+8.562%	20	1,026	-1.514%
2025-07-15	15.5000	15.5000	14.6000	14.6000	+6.569%	13	1,224	+6.918%
2025-07-11	14.6200	14.6200	13.7000	13.7000	-9.332%	11	1,213	+13.942%
2025-07-10	15.4000	15.7000	15.1100	15.1100	-0.592%	3	1,213	+3.309%
2025-07-09	14.5000	15.4000	14.5000	15.2000	+0.997%	6	1,214	+2.697%
2025-07-08	15.0500	15.0500	15.0500	15.0500	-2.715%	15	1,215	+3.721%
2025-07-07	15.8000	15.8000	15.0000	15.4700	+5.886%	11	1,231	+0.905%
2025-07-02	14.6100	14.6100	14.6100	14.6100	+2.168%	2	1,228	+6.845%
2025-07-01	14.2400	14.3000	14.2400	14.3000	+10.853%	3	1,227	+9.161%
2025-06-30	12.9000	12.9000	12.9000	12.9000	-0.769%	1	1,226	+21.008%
2025-06-27	13.4000	13.6000	13.0000	13.0000	-1.515%	14	1,226	+20.077%
2025-06-26	13.2000	13.2000	13.2000	13.2000	-3.930%	9	1,224	+18.258%
2025-06-25	13.5000	13.7400	13.5000	13.7400	-0.435%	16	1,224	+13.610%
2025-06-23	13.8000	13.8000	13.8000	13.8000	-6.757%	2	1,225	+13.116%
2025-06-20	14.8000	14.8000	14.8000	14.8000	+2.778%	2	1,227	+5.473%
2025-06-18	14.4000	14.4000	14.4000	14.4000	-4.000%	5	1,228	+8.403%
2025-06-16	15.7000	15.7000	15.0000	15.0000	+7.143%	32	1,228	+4.067%
2025-06-13	14.3000	14.3000	14.0000	14.0000	-9.677%	4	1,196	+11.500%
2025-06-11	16.8000	16.8000	15.5000	15.5000	-13.889%	23	1,436	+0.710%
2025-06-10	16.4000	18.0000	16.4000	18.0000	+5.882%	11	1,429	-13.278%
2025-06-09	15.9100	17.8000	15.9100	17.0000	-2.857%	10	1,418	-8.176%
2025-06-06	15.4000	17.5000	15.4000	17.5000	+12.903%	130	1,416	-10.800%
2025-06-05	16.0100	16.0100	15.2000	15.5000	-7.738%	53	1,367	+0.710%
2025-06-04	16.5000	17.0000	16.5000	16.8000	+2.502%	40	1,368	-7.083%
2025-06-03	16.0600	16.6600	16.0600	16.3900	+2.438%	22	1,337	-4.759%
2025-06-02	14.9100	16.0000	14.8900	16.0000	+7.383%	29	1,344	-2.438%
2025-05-30	14.9000	14.9000	14.9000	14.9000	-4.792%	2	1,358	+4.765%
2025-05-29	15.8000	16.0600	15.5000	15.6500	-6.567%	8	1,357	-0.256%
2025-05-28	16.7500	16.7500	16.7500	16.7500	+2.134%	3	1,355	-6.806%
2025-05-27	17.2000	17.2000	16.1000	16.4000	-9.392%	9	1,357	-4.817%
2025-05-23	17.3000	19.7000	17.0000	18.1000	-2.162%	16	1,360	-13.757%
2025-05-22	16.8000	18.5000	16.7000	18.5000	+21.711%	42	1,360	-15.622%
2025-05-21	16.0000	17.0000	14.6500	15.2000	-1.427%	11	1,362	+2.697%
2025-05-20	14.1800	16.5000	13.9000	15.4200	+26.393%	305	1,362	+1.232%
2025-05-19	10.9600	12.9000	10.9600	12.2000	+12.858%	43	1,520	+27.951%
2025-05-16	11.1000	12.3600	10.8100	10.8100	+17.500%	22	1,544	+44.403%
2025-05-15	11.0000	11.1800	9.2000	9.2000	-5.930%	42	1,545	+69.674%
2025-05-14	9.9400	10.2000	9.7800	9.7800	-5.507%	32	1,586	+59.611%
2025-05-13	10.6000	10.6000	10.3500	10.3500	+4.970%	2	1,585	+50.821%
2025-05-12	10.3000	10.5000	9.8600	9.8600	-1.400%	9	1,583	+58.316%
2025-05-09	9.4000	10.3000	9.4000	10.0000	+6.383%	52	1,713	+56.100%
2025-05-08	7.7200	9.6000	7.0000	9.4000	+59.322%	100	1,732	+66.064%
2025-05-07	5.9000	5.9000	5.9000	5.9000	-7.813%	2	1,754	+164.576%
2025-05-05	7.2100	7.2100	6.4000	6.4000	-5.465%	20	1,752	+143.906%
2025-05-02	6.2300	6.8000	6.2000	6.7700	+10.984%	80	1,739	+130.576%
2025-05-01	6.0500	6.1000	5.9000	6.1000	+5.536%	4	1,765	+155.902%
2025-04-30	5.7800	5.7800	5.7800	5.7800	-5.246%	1	1,762	+170.069%
2025-04-29	6.1000	6.1000	6.1000	6.1000	-5.132%	10	1,762	+155.902%
2025-04-25	6.4000	6.4300	6.2500	6.4300	+0.469%	18	1,752	+142.768%
2025-04-24	6.4000	6.4000	6.4000	6.4000	+4.918%	10	1,749	+143.906%
2025-04-23	5.9000	6.1000	5.9000	6.1000	+13.594%	16	1,761	+155.902%
2025-04-22	5.4000	5.4000	5.3000	5.3700	+3.269%	29	1,776	+190.689%
2025-04-21	5.0000	5.2000	5.0000	5.2000	-7.143%	234	1,747	+200.192%
2025-04-17	5.4000	5.6000	5.4000	5.6000	+3.704%	63	1,577	+178.750%
2025-04-16	5.6000	5.6000	5.4000	5.4000	-10.000%	23	1,577	+189.074%
2025-04-11	6.6000	6.6400	6.0000	6.0000	-4.762%	42	1,554	+160.167%
2025-04-10	5.8000	6.3000	5.8000	6.3000	0.000%	22	1,567	+147.778%
2025-04-09	5.2500	6.3000	5.2000	6.3000	+14.964%	91	1,569	+147.778%
2025-04-08	5.8000	5.8000	5.4800	5.4800	-0.364%	5	1,638	+184.854%
2025-04-07	5.0000	5.8000	4.9600	5.5000	+3.774%	29	1,635	+183.818%
2025-04-04	5.7000	5.7000	5.3000	5.3000	-13.115%	26	1,610	+194.528%
2025-04-03	6.1000	6.1000	6.0700	6.1000	-5.280%	6	1,600	+155.902%
2025-04-01	6.5700	6.5700	6.4400	6.4400	-0.923%	3	1,597	+142.391%
2025-03-31	6.2100	6.5000	6.2100	6.5000	-4.412%	5	1,596	+140.154%
2025-03-28	6.3000	6.8000	6.3000	6.8000	-0.875%	4	1,597	+129.559%
2025-03-27	6.9800	6.9800	6.8600	6.8600	-4.324%	4	1,596	+127.551%
2025-03-26	7.4800	7.4800	7.1500	7.1700	-6.152%	4	1,600	+117.713%
2025-03-25	7.5000	7.6400	7.3000	7.6400	-0.650%	13	1,602	+104.319%
2025-03-24	8.2000	8.2000	7.6900	7.6900	+5.342%	30	1,602	+102.991%
2025-03-21	7.4000	7.7400	7.3000	7.3000	-5.195%	42	1,610	+113.836%
2025-03-20	8.9900	8.9900	7.5000	7.7000	-13.386%	42	1,605	+102.727%
2025-03-19	9.9300	9.9300	8.8900	8.8900	-9.563%	25	1,607	+75.591%
2025-03-18	8.6000	10.5000	8.6000	9.8300	-8.388%	47	1,611	+58.800%
2025-03-17	9.6000	11.0000	9.4000	10.7300	+16.630%	152	1,611	+45.480%
2025-03-14	7.0000	9.2000	6.9000	9.2000	+57.534%	270	1,644	+69.674%
2025-03-13	5.1000	6.0000	5.1000	5.8400	+19.184%	29	1,874	+167.295%
2025-03-12	5.3000	5.3000	4.8500	4.9000	+13.953%	45	1,874	+218.571%
2025-03-11	3.9000	4.5000	3.9000	4.3000	+15.903%	514	1,840	+263.023%
2025-03-10	4.0000	4.0000	3.6000	3.7100	-13.318%	172	1,739	+320.755%
2025-03-07	4.4000	4.4000	4.2800	4.2800	-1.382%	10	1,572	+264.720%
2025-03-06	4.3800	4.7000	4.3400	4.3400	-4.825%	42	1,570	+259.677%
2025-03-05	4.4500	4.6000	4.4500	4.5600	+6.047%	44	1,571	+242.325%
2025-03-04	3.8000	4.3000	3.8000	4.3000	+7.500%	219	1,543	+263.023%
2025-03-03	4.7000	4.7000	3.9800	4.0000	-11.111%	49	1,358	+290.250%
2025-02-28	4.5900	4.9000	4.5000	4.5000	-2.386%	30	1,319	+246.889%
2025-02-27	5.1000	5.3000	4.6100	4.6100	-11.346%	34	1,314	+238.612%
2025-02-26	5.5900	5.5900	5.2000	5.2000	+4.000%	43	1,319	+200.192%
2025-02-25	5.6000	5.6000	4.8000	5.0000	-17.492%	80	1,333	+212.200%
2025-02-24	6.0100	6.0600	5.4000	6.0600	-3.040%	44	1,335	+157.591%
2025-02-21	7.0000	7.0800	6.2400	6.2500	-1.575%	56	1,308	+149.760%
2025-02-20	6.3000	6.4500	5.8000	6.3500	+13.393%	141	1,321	+145.827%
2025-02-19	5.3000	6.0300	4.9000	5.6000	+14.286%	187	1,421	+178.750%
2025-02-18	5.3000	5.7000	4.8000	4.9000	-10.420%	149	1,547	+218.571%
2025-02-14	5.7000	5.8000	5.4600	5.4700	-2.321%	366	1,245	+185.375%
2025-02-13	5.3000	5.6000	5.2600	5.6000	+11.111%	38	1,245	+178.750%
2025-02-12	4.6000	5.2000	4.6000	5.0400	+7.006%	65	1,222	+209.722%
2025-02-11	4.8000	5.0000	4.5600	4.7100	-5.800%	20	1,172	+231.423%
2025-02-10	4.9000	5.0100	4.8900	5.0000	0.000%	6	1,156	+212.200%
2025-02-07	5.2000	5.3000	4.9000	5.0000	-1.961%	36	1,154	+212.200%
2025-02-06	5.5000	5.5000	5.1000	5.1000	-1.923%	70	1,147	+206.078%
2025-02-05	5.0100	5.5000	5.0100	5.2000	+4.839%	143	1,089	+200.192%
2025-02-04	5.2000	5.3000	4.8000	4.9600	-0.800%	144	1,003	+214.718%
2025-02-03	4.5000	5.0000	4.5000	5.0000	-0.200%	26	896	+212.200%
2025-01-31	5.3200	5.4000	5.0100	5.0100	+2.664%	74	883	+211.577%
2025-01-30	5.1000	5.1000	4.8000	4.8800	+4.946%	19	894	+219.877%
2025-01-29	4.9300	4.9300	4.5000	4.6500	-5.680%	9	887	+235.699%
2025-01-28	5.0000	5.0000	4.6800	4.9300	+7.174%	46	880	+216.633%
2025-01-27	5.0800	5.0800	4.6000	4.6000	-13.208%	11	847	+239.348%
2025-01-24	5.9000	6.1000	5.2900	5.3000	+3.922%	26	847	+194.528%
2025-01-23	5.3000	6.0000	5.1000	5.1000	-21.538%	36	842	+206.078%
2025-01-22	5.6000	6.6000	5.2000	6.5000	+18.182%	38	822	+140.154%
2025-01-21	5.2000	5.5000	5.0900	5.5000	+22.222%	66	820	+183.818%
2025-01-17	5.2000	5.2000	4.5000	4.5000	-13.462%	184	766	+246.889%
2025-01-16	5.3000	5.5000	4.9200	5.2000	+3.792%	190	766	+200.192%
2025-01-15	5.3000	5.4100	4.6900	5.0100	+28.462%	46	809	+211.577%
2025-01-14	2.5000	4.2000	2.5000	3.9000	+14.706%	154	779	+300.256%
2025-01-13	4.0000	4.3000	3.1000	3.4000	-31.864%	338	853	+359.118%
2025-01-10	5.4000	6.5000	4.9000	4.9900	-7.593%	28	545	+212.826%
2025-01-08	5.9000	6.2000	4.0000	5.4000	-41.935%	83	521	+189.074%
2025-01-07	8.4100	9.3000	8.4100	9.3000	+2.198%	4	521	+67.849%
2025-01-06	8.4000	9.5000	8.3000	9.1000	+8.333%	11	519	+71.538%
2025-01-03	8.8000	8.9000	7.8000	8.4000	-3.448%	20	519	+85.833%
2025-01-02	7.5200	8.7000	7.5200	8.7000	+13.134%	6	511	+79.425%
2024-12-31	8.0000	8.0000	7.6900	7.6900	-9.529%	6	499	+102.991%
2024-12-30	8.1500	9.0500	8.0000	8.5000	-6.900%	81	499	+83.647%
2024-12-27	9.3000	11.3000	8.5000	9.1300	+0.330%	174	460	+70.975%
2024-12-26	7.0000	10.0000	7.0000	9.1000	+26.389%	30	448	+71.538%
2024-12-24	7.1000	7.2000	7.1000	7.2000	-1.370%	53	397	+116.806%
2024-12-23	7.8000	8.1000	6.4100	7.3000	+21.667%	44	397	+113.836%
2024-12-20	6.5000	7.0000	5.4000	6.0000	0.000%	21	355	+160.167%
2024-12-19	7.3800	8.5000	5.2000	6.0000	-24.051%	111	361	+160.167%
2024-12-18	9.9000	9.9000	7.9000	7.9000	+1.935%	34	288	+97.595%
2024-12-17	7.4800	10.0000	7.2000	7.7500	+23.408%	39	278	+101.419%
2024-12-16	4.7600	7.6400	4.7600	6.2800	+20.769%	61	263	+148.567%
2024-12-13	3.9000	5.2000	3.9000	5.2000	+38.667%	26	226	+200.192%
2024-12-12	5.4000	5.4000	3.7500	3.7500	-6.250%	58	213	+316.267%
2024-12-11	5.5000	5.5000	3.2000	4.0000	-27.273%	100	155	+290.250%
2024-12-10	4.4000	5.5000	4.2400	5.5000	+25.000%	15	62	+183.818%
2024-12-09	4.5000	5.3000	4.1500	4.4000	0.000%	49	49	+254.773%

.dark-mode .y87Tgk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y87Tgk{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C1QBTS Jan 15 2027 1.00 Call (QBTS270115C00001000)option OPRA

QBTS20270115C1
QBTS Jan 15 2027 1.00 Call (QBTS270115C00001000)
option OPRA