Dark

QBTS20270115C10
QBTS Jan 15 2027 10.00 Call (QBTS270115C00010000)
option OPRA

EOD

Oct 1, 2026

6.94-1.560%(-0.11)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.1000	7.1000	6.9400	6.9400	-1.560%	22	3,513	0.000%
2026-09-30	7.4800	7.4800	7.0500	7.0500	+2.920%	4	3,511	-1.560%
2026-09-29	6.8500	6.8500	6.8500	6.8500	-9.272%	2	3,511	+1.314%
2026-09-28	7.5500	7.5500	7.5500	7.5500	-6.211%	1	3,509	-8.079%
2026-09-25	8.0500	8.0500	8.0500	8.0500	+5.229%	1	3,509	-13.789%
2026-09-24	7.6500	7.6500	7.6500	7.6500	+4.082%	7	3,508	-9.281%
2026-09-23	7.6500	7.7500	7.3500	7.3500	-5.161%	13	3,501	-5.578%
2026-09-22	8.0000	8.0000	7.7500	7.7500	-4.557%	3	3,504	-10.452%
2026-09-21	8.1200	8.1200	8.1200	8.1200	+13.092%	1	3,505	-14.532%
2026-09-18	7.0900	7.2500	7.0900	7.1800	-11.902%	3	3,506	-3.343%
2026-09-17	7.2500	8.2000	7.2500	8.1500	+18.978%	26	3,507	-14.847%
2026-09-16	6.9000	6.9500	6.7500	6.8500	+0.735%	8	3,500	+1.314%
2026-09-15	7.2500	7.2500	6.8000	6.8000	-7.483%	17	3,496	+2.059%
2026-09-14	7.1000	7.4000	7.1000	7.3500	-2.906%	4	3,498	-5.578%
2026-09-11	7.7500	7.7500	7.5700	7.5700	+1.611%	33	3,496	-8.322%
2026-09-09	7.4500	7.4500	7.4500	7.4500	-13.372%	3	3,499	-6.846%
2026-09-08	8.9500	8.9500	8.6000	8.6000	+20.112%	13	3,499	-19.302%
2026-09-04	7.1600	7.1600	7.1600	7.1600	-1.918%	2	3,487	-3.073%
2026-09-03	7.3000	7.3000	7.2500	7.3000	+0.690%	11	3,487	-4.932%
2026-09-02	6.9500	7.2500	6.9500	7.2500	+1.399%	16	3,490	-4.276%
2026-09-01	7.1500	7.1500	7.1500	7.1500	-7.742%	1	3,500	-2.937%
2026-08-31	7.6700	7.7500	7.6700	7.7500	+4.730%	8	3,501	-10.452%
2026-08-28	8.0000	8.0000	7.3500	7.4000	-14.943%	27	3,507	-6.216%
2026-08-27	8.7000	8.7000	8.7000	8.7000	-7.447%	2	3,522	-20.230%
2026-08-24	9.5000	9.5600	9.3500	9.4000	-9.179%	397	3,522	-26.170%
2026-08-21	10.3300	10.3500	10.3300	10.3500	+5.937%	3	3,591	-32.947%
2026-08-19	9.7700	9.7700	9.7700	9.7700	-12.768%	1	3,589	-28.966%
2026-08-17	11.1500	11.8500	11.1500	11.2000	-7.054%	5	3,590	-38.036%
2026-08-13	12.0000	12.0500	12.0000	12.0500	+4.783%	263	3,592	-42.407%
2026-08-07	10.8000	11.5000	10.8000	11.5000	+4.545%	60	3,634	-39.652%
2026-08-06	9.7000	11.0000	9.7000	11.0000	-8.940%	5	3,663	-36.909%
2026-08-05	12.0500	12.4800	12.0500	12.0800	-2.894%	23	3,660	-42.550%
2026-08-04	12.0000	12.4500	11.6900	12.4400	+14.654%	12	3,662	-44.212%
2026-08-03	9.7000	10.8500	9.6000	10.8500	+11.856%	7	3,663	-36.037%
2026-07-31	9.7000	9.7000	9.7000	9.7000	+6.127%	1	3,666	-28.454%
2026-07-30	8.7500	9.1400	8.7500	9.1400	+11.463%	3	3,665	-24.070%
2026-07-29	8.2000	8.2000	8.2000	8.2000	-6.286%	1	3,666	-15.366%
2026-07-28	8.7500	8.7500	8.7500	8.7500	-15.049%	1	3,667	-20.686%
2026-07-27	10.0200	10.3000	9.6700	10.3000	+30.215%	32	3,667	-32.621%
2026-07-24	7.7500	7.9200	7.6800	7.9100	-3.537%	27	3,666	-12.263%
2026-07-23	8.2000	8.2000	8.2000	8.2000	-6.286%	2	3,666	-15.366%
2026-07-22	8.7500	8.7500	8.7500	8.7500	-1.130%	5	3,664	-20.686%
2026-07-21	8.4000	8.8500	8.3500	8.8500	+9.259%	20	3,664	-21.582%
2026-07-20	8.6000	8.6000	8.0200	8.1000	0.000%	85	3,681	-14.321%
2026-07-17	7.6500	8.4300	7.5000	8.1000	0.000%	47	3,687	-14.321%
2026-07-16	8.8000	8.8000	8.1000	8.1000	-13.462%	15	3,720	-14.321%
2026-07-15	10.2000	10.2000	9.3500	9.3600	-6.400%	107	3,730	-25.855%
2026-07-14	10.0000	10.0000	9.8000	10.0000	+2.564%	3	3,837	-30.600%
2026-07-13	10.0000	10.5000	9.7500	9.7500	-13.717%	76	3,839	-28.821%
2026-07-10	11.6100	11.6100	11.1000	11.3000	-7.377%	3	3,771	-38.584%
2026-07-09	12.0000	12.2000	12.0000	12.2000	+5.172%	5	3,773	-43.115%
2026-07-08	12.0000	12.0000	11.4000	11.6000	-5.691%	26	3,776	-40.172%
2026-07-07	12.1000	12.3000	12.1000	12.3000	-12.143%	2	3,798	-43.577%
2026-07-06	13.6000	14.0000	13.6000	14.0000	+3.704%	3	3,800	-50.429%
2026-07-02	13.5000	13.5000	13.5000	13.5000	-6.574%	2	3,805	-48.593%
2026-07-01	15.2000	15.2000	14.3300	14.4500	+7.037%	7	3,805	-51.972%
2026-06-26	13.5000	13.5000	13.5000	13.5000	-1.026%	1	3,811	-48.593%
2026-06-24	13.6400	13.6400	13.6400	13.6400	-10.557%	10	3,812	-49.120%
2026-06-18	13.2500	15.2500	13.2500	15.2500	-12.407%	53	3,832	-54.492%
2026-06-15	17.6000	17.6000	17.4100	17.4100	+19.656%	30	3,832	-60.138%
2026-06-11	14.5500	14.5500	14.5500	14.5500	-2.349%	1	3,832	-52.302%
2026-06-10	15.0000	15.3700	14.9000	14.9000	0.000%	26	3,831	-53.423%
2026-06-09	15.1000	15.1000	14.9000	14.9000	-12.865%	12	3,840	-53.423%
2026-06-08	17.0000	17.1000	17.0000	17.1000	+17.931%	2	3,850	-59.415%
2026-06-05	16.8000	16.8000	14.4500	14.5000	-22.460%	25	3,852	-52.138%
2026-06-04	17.9000	18.8300	17.7700	18.7000	-0.267%	16	3,849	-62.888%
2026-06-03	19.0000	19.0000	18.7500	18.7500	-8.626%	21	3,857	-62.987%
2026-06-02	20.5500	20.7500	20.3300	20.5200	-4.336%	32	3,868	-66.179%
2026-06-01	20.0000	21.4500	20.0000	21.4500	+3.623%	5	3,870	-67.646%
2026-05-29	18.9000	20.7000	18.9000	20.7000	-0.145%	34	3,872	-66.473%
2026-05-28	19.2900	20.7500	19.2900	20.7300	+11.452%	48	3,887	-66.522%
2026-05-27	18.4000	18.6400	17.1000	18.6000	+2.423%	56	3,871	-62.688%
2026-05-26	18.6000	18.6000	18.0600	18.1600	-7.157%	11	3,889	-61.784%
2026-05-22	18.1500	22.3200	17.5500	19.5600	+20.369%	77	3,893	-64.519%
2026-05-21	14.3400	16.2500	14.0000	16.2500	+51.163%	111	3,950	-57.292%
2026-05-20	10.0700	10.7500	10.0000	10.7500	+4.369%	15	3,950	-35.442%
2026-05-19	10.2000	10.3000	10.2000	10.3000	+0.195%	2	3,953	-32.621%
2026-05-18	10.6800	10.6800	10.0000	10.2800	-14.333%	16	3,953	-32.490%
2026-05-15	12.0000	12.0000	11.9300	12.0000	-9.091%	4	3,953	-42.167%
2026-05-14	12.6000	13.2000	12.6000	13.2000	+4.845%	32	3,948	-47.424%
2026-05-13	12.6000	12.6000	11.8500	12.5900	-0.079%	68	3,869	-44.877%
2026-05-12	14.1900	14.5000	12.6000	12.6000	-16.722%	147	3,869	-44.921%
2026-05-11	14.9100	15.4000	14.9100	15.1300	+17.105%	49	3,869	-54.131%
2026-05-08	13.0000	13.3500	12.9200	12.9200	-3.869%	11	3,850	-46.285%
2026-05-07	14.5000	14.6000	13.4300	13.4400	-7.945%	9	3,856	-48.363%
2026-05-06	13.7000	14.6000	13.7000	14.6000	+14.063%	14	3,856	-52.466%
2026-05-05	12.2000	12.8000	12.1800	12.8000	+3.644%	30	3,865	-45.781%
2026-05-04	12.3000	12.6000	12.1700	12.3500	+7.391%	30	3,886	-43.806%
2026-05-01	11.4000	11.8000	11.1000	11.5000	+1.770%	85	3,829	-39.652%
2026-04-30	10.0700	11.3000	10.0700	11.3000	+20.213%	45	3,829	-38.584%
2026-04-29	9.2500	9.4000	9.0000	9.4000	-2.792%	12	3,851	-26.170%
2026-04-28	9.8000	9.8000	9.2000	9.6700	-6.570%	39	3,849	-28.232%
2026-04-27	10.0000	10.3500	9.5500	10.3500	+3.707%	12	3,843	-32.947%
2026-04-24	10.1800	10.1800	9.7500	9.9800	-11.052%	12	3,835	-30.461%
2026-04-23	11.2200	11.2200	11.2200	11.2200	-8.780%	10	3,830	-38.146%
2026-04-22	13.0000	13.0000	12.1000	12.3000	+2.075%	18	3,840	-43.577%
2026-04-21	12.4100	13.0000	12.0500	12.0500	-7.308%	5	3,839	-42.407%
2026-04-20	13.0000	13.0000	12.0000	13.0000	+4.000%	17	3,839	-46.615%
2026-04-17	12.9800	13.1800	12.5000	12.5000	-1.575%	21	3,839	-44.480%
2026-04-16	12.4000	13.2800	12.2400	12.7000	+9.957%	99	3,834	-45.354%
2026-04-15	9.5000	12.0000	9.5000	11.5500	+35.882%	56	3,840	-39.913%
2026-04-14	7.4500	8.6500	7.4500	8.5000	+29.179%	53	3,820	-18.353%
2026-04-13	6.1000	6.5800	6.1000	6.5800	+3.297%	15	3,795	+5.471%
2026-04-10	6.3000	6.6500	6.3000	6.3700	+4.426%	9	3,786	+8.948%
2026-04-09	6.3500	6.3500	6.0000	6.1000	-7.576%	5	3,786	+13.770%
2026-04-08	7.0000	7.0000	6.4000	6.6000	+10.924%	14	3,786	+5.152%
2026-04-07	6.0000	6.4000	5.6000	5.9500	-3.252%	40	3,783	+16.639%
2026-04-06	6.5000	6.5000	6.0000	6.1500	-3.756%	59	3,787	+12.846%
2026-04-02	5.5600	6.8000	5.5600	6.3900	-1.692%	29	3,766	+8.607%
2026-04-01	6.9300	7.0000	6.4500	6.5000	-0.763%	40	3,766	+6.769%
2026-03-31	5.8500	6.5500	5.5700	6.5500	+18.018%	72	3,746	+5.954%
2026-03-30	5.6500	5.6500	5.5000	5.5500	-8.567%	26	3,680	+25.045%
2026-03-27	6.4000	6.4000	6.0700	6.0700	-11.387%	25	3,680	+14.333%
2026-03-26	7.5000	7.5000	6.8300	6.8500	-16.463%	8	3,677	+1.314%
2026-03-25	8.2000	8.2000	8.2000	8.2000	+9.333%	1	3,672	-15.366%
2026-03-24	7.8000	7.9000	7.5000	7.5000	-7.749%	6	3,671	-7.467%
2026-03-23	7.7500	8.1300	7.7500	8.1300	+8.400%	107	3,670	-14.637%
2026-03-20	7.7500	7.7500	7.4000	7.5000	-9.091%	18	3,668	-7.467%
2026-03-19	7.7500	8.2500	7.5000	8.2500	-4.734%	56	3,679	-15.879%
2026-03-18	9.0000	9.0000	8.6600	8.6600	-5.870%	24	3,700	-19.861%
2026-03-17	9.3500	9.4400	9.2000	9.2000	-3.158%	15	3,702	-24.565%
2026-03-16	10.0000	10.1000	9.2000	9.5000	0.000%	13	3,704	-26.947%
2026-03-13	9.5000	9.5000	9.5000	9.5000	-1.042%	13	3,701	-26.947%
2026-03-12	10.0000	10.0000	9.5500	9.6000	-12.727%	31	3,701	-27.708%
2026-03-10	9.8000	11.0000	9.8000	11.0000	+3.578%	21	3,731	-36.909%
2026-03-09	9.7500	10.6200	9.6000	10.6200	+1.143%	40	3,711	-34.652%
2026-03-06	10.7300	11.2800	10.4500	10.5000	+1.942%	82	3,685	-33.905%
2026-03-05	9.6000	10.3000	9.3500	10.3000	-1.905%	96	3,689	-32.621%
2026-03-04	10.1200	10.5000	10.1200	10.5000	-0.380%	8	3,684	-33.905%
2026-03-02	10.0200	10.5400	10.0000	10.5400	+3.333%	5	3,692	-34.156%
2026-02-27	9.8800	11.8000	9.7200	10.2000	-15.000%	19	3,694	-31.961%
2026-02-26	12.9000	13.2500	12.0000	12.0000	+9.091%	67	3,700	-42.167%
2026-02-25	11.0000	11.0000	11.0000	11.0000	+6.796%	1	3,645	-36.909%
2026-02-24	10.7500	10.7500	10.3000	10.3000	+3.000%	3	3,645	-32.621%
2026-02-23	9.6800	10.0800	9.6800	10.0000	-0.990%	3	3,646	-30.600%
2026-02-20	10.8000	10.8000	10.1000	10.1000	-7.339%	6	3,646	-31.287%
2026-02-19	10.5000	10.9000	10.5000	10.9000	-1.802%	25	3,648	-36.330%
2026-02-18	10.9500	11.6000	10.7300	11.1000	+6.017%	7	3,653	-37.477%
2026-02-17	10.4100	10.9000	10.4100	10.4700	-10.129%	29	3,652	-33.715%
2026-02-13	11.2500	11.6500	11.2500	11.6500	+7.870%	15	3,642	-40.429%
2026-02-12	11.0000	11.0000	10.7400	10.8000	-6.087%	12	3,642	-35.741%
2026-02-11	11.8000	11.8000	10.8900	11.5000	-8.512%	14	3,645	-39.652%
2026-02-10	12.7000	12.7000	12.5700	12.5700	-3.308%	3	3,638	-44.789%
2026-02-09	12.8100	13.0000	12.8000	13.0000	+4.000%	18	3,639	-46.615%
2026-02-06	10.1000	12.5000	10.1000	12.5000	+26.263%	117	3,652	-44.480%
2026-02-05	10.4200	10.4500	9.9000	9.9000	-10.000%	87	3,665	-29.899%
2026-02-04	11.9700	12.3000	11.0000	11.0000	-10.569%	19	3,677	-36.909%
2026-02-02	12.6000	12.6500	12.0000	12.3000	-1.992%	114	3,662	-43.577%
2026-01-30	13.6100	13.7000	12.5500	12.5500	-15.772%	54	3,599	-44.701%
2026-01-29	15.8000	15.8000	14.7000	14.9000	-9.146%	12	3,590	-53.423%
2026-01-28	16.5000	16.5200	16.2000	16.4000	+1.863%	104	3,579	-57.683%
2026-01-27	15.6500	16.4000	15.6500	16.1000	+6.977%	11	3,631	-56.894%
2026-01-26	16.2000	16.2000	15.0500	15.0500	-10.841%	31	3,632	-53.887%
2026-01-23	17.7000	17.7000	16.8800	16.8800	-10.498%	25	3,605	-58.886%
2026-01-22	17.6500	18.9000	17.5900	18.8600	+14.650%	344	3,587	-63.203%
2026-01-21	17.1100	17.1100	16.3500	16.4500	-11.559%	12	3,749	-57.812%
2026-01-20	18.8500	19.3500	18.1000	18.6000	-7.000%	41	3,753	-62.688%
2026-01-16	20.0000	20.0000	20.0000	20.0000	-9.091%	1	3,756	-65.300%
2026-01-15	21.4000	22.0000	21.2000	22.0000	+10.000%	9	3,756	-68.455%
2026-01-14	19.0000	20.0000	19.0000	20.0000	-1.961%	19	3,761	-65.300%
2026-01-13	20.0000	20.4000	20.0000	20.4000	+2.771%	3	3,759	-65.980%
2026-01-12	19.9300	19.9300	19.3000	19.8500	-2.696%	13	3,760	-65.038%
2026-01-08	20.4800	21.6600	20.1000	20.4000	-5.991%	8	3,766	-65.980%
2026-01-07	22.4500	22.4800	21.7000	21.7000	-3.769%	11	3,768	-68.018%
2026-01-06	22.0100	22.5500	21.2900	22.5500	+3.062%	42	3,768	-69.224%
2026-01-05	19.6800	22.1500	19.6800	21.8800	+15.584%	75	3,752	-68.282%
2026-01-02	18.4800	19.0100	18.2700	18.9300	+7.618%	45	3,752	-63.339%
2025-12-31	18.0700	18.3400	17.5900	17.5900	-3.085%	9	3,750	-60.546%
2025-12-30	18.7600	18.7600	18.1500	18.1500	+2.254%	47	3,750	-61.763%
2025-12-29	17.0000	17.8000	17.0000	17.7500	+3.559%	4	3,754	-60.901%
2025-12-26	17.9200	17.9200	17.1000	17.1400	-9.884%	4	3,756	-59.510%
2025-12-24	18.0500	19.1000	18.0500	19.0200	-8.646%	12	3,758	-63.512%
2025-12-23	22.1700	22.1700	20.8200	20.8200	-10.759%	5	3,758	-66.667%
2025-12-22	21.5000	23.5000	21.2500	23.3300	+38.047%	39	3,758	-70.253%
2025-12-19	16.9000	16.9000	16.9000	16.9000	+2.736%	1	3,758	-58.935%
2025-12-18	17.2500	17.2500	16.4500	16.4500	-3.235%	12	3,759	-57.812%
2025-12-17	17.0000	17.0000	17.0000	17.0000	-1.163%	2	3,770	-59.176%
2025-12-16	16.7500	17.2000	16.7500	17.2000	+4.306%	9	3,770	-59.651%
2025-12-15	16.2200	16.4900	16.0700	16.4900	-7.255%	7	3,770	-57.914%
2025-12-12	17.7800	17.7800	17.7800	17.7800	-7.636%	5	3,768	-60.967%
2025-12-11	17.5800	19.6700	17.5800	19.2500	+2.122%	11	3,768	-63.948%
2025-12-10	18.8500	18.8500	18.8500	18.8500	-6.079%	1	3,771	-63.183%
2025-12-09	19.7400	20.0700	19.2000	20.0700	+3.882%	15	3,771	-65.421%
2025-12-08	17.9000	19.3200	17.9000	19.3200	+0.625%	2	3,773	-64.079%
2025-12-05	20.4300	20.4300	19.2000	19.2000	-4.144%	2	3,773	-63.854%
2025-12-04	17.3000	20.0800	17.3000	20.0300	+29.059%	13	3,774	-65.352%
2025-12-03	14.7000	15.5200	14.7000	15.5200	+7.778%	6	3,781	-55.284%
2025-12-02	14.5000	14.9000	14.4000	14.4000	+2.857%	8	3,781	-51.806%
2025-12-01	14.5000	14.5000	14.0000	14.0000	-9.091%	2	3,778	-50.429%
2025-11-28	14.5500	15.4000	14.5500	15.4000	+4.054%	112	3,778	-54.935%
2025-11-26	14.8000	15.0000	14.5500	14.8000	+5.714%	15	3,778	-53.108%
2025-11-25	14.2500	15.1000	14.0000	14.0000	-3.780%	20	3,778	-50.429%
2025-11-24	14.1500	14.5500	13.9500	14.5500	+13.761%	15	3,792	-52.302%
2025-11-21	12.5000	13.0000	11.5000	12.7900	-2.366%	43	3,804	-45.739%
2025-11-20	16.6000	16.6000	12.9300	13.1000	-20.461%	25	3,811	-47.023%
2025-11-19	16.0000	16.4700	16.0000	16.4700	+13.586%	12	3,828	-57.863%
2025-11-18	14.7900	15.2600	14.5000	14.5000	-3.333%	20	3,835	-52.138%
2025-11-17	15.4000	16.0000	15.0000	15.0000	-11.765%	30	3,852	-53.733%
2025-11-14	15.2000	17.0000	15.2000	17.0000	+8.974%	61	3,860	-59.176%
2025-11-13	16.7900	16.7900	15.6000	15.6000	-16.667%	11	3,856	-55.513%
2025-11-12	20.6600	20.6600	18.4200	18.7200	-10.000%	30	3,864	-62.927%
2025-11-11	21.1000	21.1000	20.2400	20.8000	-6.726%	38	3,872	-66.635%
2025-11-10	21.8500	22.3000	21.8500	22.3000	+8.780%	13	3,873	-68.879%
2025-11-07	19.7000	20.5000	18.9500	20.5000	-1.205%	22	3,867	-66.146%
2025-11-06	20.0000	21.7800	20.0000	20.7500	-7.778%	25	3,869	-66.554%
2025-11-05	22.8700	22.8700	22.5000	22.5000	+1.124%	2	3,867	-69.156%
2025-11-04	23.5500	24.3600	22.2500	22.2500	-11.249%	11	3,867	-68.809%
2025-11-03	28.4600	28.4600	24.2500	25.0700	-9.820%	39	3,874	-72.318%
2025-10-31	27.5000	27.8000	27.5000	27.8000	+6.513%	2	3,874	-75.036%
2025-10-29	25.4000	26.1000	25.4000	26.1000	+7.851%	96	3,875	-73.410%
2025-10-28	26.8000	28.2500	24.2000	24.2000	-12.319%	77	3,846	-71.322%
2025-10-27	27.0000	28.0000	26.8600	27.6000	+10.843%	18	3,893	-74.855%
2025-10-24	26.0000	26.0000	24.8700	24.9000	+6.638%	48	3,893	-72.129%
2025-10-23	22.9000	25.1600	22.0000	23.3500	+16.111%	99	3,899	-70.278%
2025-10-22	22.3200	23.0400	18.7700	20.1100	-16.660%	618	3,903	-65.490%
2025-10-21	25.2500	25.2500	23.5000	24.1300	-6.978%	44	4,075	-71.239%
2025-10-20	29.6800	29.6800	25.5600	25.9400	-12.660%	55	4,095	-73.246%
2025-10-17	30.0000	30.8000	27.9000	29.7000	-5.474%	137	4,129	-76.633%
2025-10-16	35.5200	35.5200	31.0000	31.4200	-10.865%	85	4,197	-77.912%
2025-10-15	37.5200	37.5200	32.5000	35.2500	+1.293%	74	4,208	-80.312%
2025-10-14	30.5000	36.6300	30.5000	34.8000	+9.953%	20	4,208	-80.057%
2025-10-13	25.5000	32.6000	25.5000	31.6500	+29.184%	55	4,206	-78.073%
2025-10-10	27.0000	27.0000	24.5000	24.5000	-6.844%	26	4,216	-71.673%
2025-10-09	25.2000	27.0000	25.2000	26.3000	+1.938%	18	4,228	-73.612%
2025-10-08	28.7700	28.7700	24.0800	25.8000	-5.042%	19	4,229	-73.101%
2025-10-07	27.0000	29.0000	25.5000	27.1700	+2.374%	77	4,248	-74.457%
2025-10-06	23.6500	27.5000	23.5300	26.5400	+8.726%	90	4,248	-73.851%
2025-10-03	22.5000	24.4100	21.8000	24.4100	+17.525%	89	4,266	-71.569%
2025-10-02	17.9500	20.9700	17.9500	20.7700	+26.108%	68	4,276	-66.586%
2025-10-01	16.0000	17.3000	16.0000	16.4700	+3.781%	27	4,289	-57.863%
2025-09-30	17.3500	17.3500	15.8700	15.8700	-6.095%	105	4,287	-56.270%
2025-09-29	19.6200	20.0000	16.9000	16.9000	-3.429%	42	4,386	-58.935%
2025-09-26	18.2000	18.8000	17.5000	17.5000	-3.315%	60	4,407	-60.343%
2025-09-25	17.3000	18.4700	16.5000	18.1000	-6.701%	102	4,455	-61.657%
2025-09-24	20.2000	20.2000	18.5700	19.4000	+1.253%	27	4,505	-64.227%
2025-09-23	17.8300	19.2500	17.8300	19.1600	+9.486%	90	4,525	-63.779%
2025-09-22	15.0500	17.7500	14.8000	17.5000	-5.405%	102	4,596	-60.343%
2025-09-19	16.1000	18.8000	16.1000	18.5000	+19.355%	199	4,648	-62.486%
2025-09-18	14.5500	16.4300	14.3700	15.5000	+7.266%	123	4,782	-55.226%
2025-09-17	11.4500	14.5200	11.4500	14.4500	+28.903%	650	4,807	-51.972%
2025-09-16	10.7500	11.3500	9.9900	11.2100	+5.755%	466	5,008	-38.091%
2025-09-15	10.3500	10.8000	9.7000	10.6000	+6.000%	375	5,346	-34.528%
2025-09-12	9.5000	10.3000	9.5000	10.0000	+9.890%	424	5,457	-30.600%
2025-09-11	8.7500	9.1500	8.7500	9.1000	+4.000%	176	5,495	-23.736%
2025-09-10	8.9000	8.9000	8.7000	8.7500	0.000%	35	5,444	-20.686%
2025-09-09	8.4000	8.7500	8.2000	8.7500	+7.626%	117	5,444	-20.686%
2025-09-08	8.4000	8.4000	8.0500	8.1300	-0.854%	70	5,490	-14.637%
2025-09-05	7.9500	8.4000	7.9500	8.2000	+2.500%	20	5,506	-15.366%
2025-09-04	8.2500	8.3500	7.7500	8.0000	-3.030%	1,623	5,514	-13.250%
2025-09-03	8.6600	8.6600	8.2100	8.2500	-1.786%	256	4,966	-15.879%
2025-09-02	7.9000	8.4000	7.9000	8.4000	-2.326%	68	4,950	-17.381%
2025-08-29	8.6000	8.6000	8.4500	8.6000	-2.273%	5	5,005	-19.302%
2025-08-28	8.5900	8.8000	8.5000	8.8000	+6.667%	56	5,005	-21.136%
2025-08-27	8.6300	8.6300	8.2500	8.2500	-0.483%	16	4,952	-15.879%
2025-08-26	8.3200	8.9500	8.2000	8.2900	+3.625%	39	4,944	-16.285%
2025-08-25	8.0000	8.5500	7.9500	8.0000	-6.433%	209	4,943	-13.250%
2025-08-22	7.7000	8.5500	7.7000	8.5500	+6.875%	162	4,736	-18.830%
2025-08-21	8.1500	8.1500	7.8000	8.0000	+0.125%	50	4,867	-13.250%
2025-08-20	8.0000	8.0000	7.5000	7.9900	-4.994%	376	4,827	-13.141%
2025-08-19	9.1000	9.1000	8.3700	8.4100	-11.474%	302	4,687	-17.479%
2025-08-18	9.6500	10.0000	9.5000	9.5000	-5.000%	17	4,525	-26.947%
2025-08-15	10.0000	10.0000	9.5000	10.0000	-7.664%	113	4,512	-30.600%
2025-08-14	10.9000	10.9500	10.4600	10.8300	-8.608%	102	4,441	-35.919%
2025-08-13	11.4700	11.8500	10.5000	11.8500	+7.727%	122	4,346	-41.435%
2025-08-12	10.4100	11.0000	9.9000	11.0000	+9.019%	77	4,319	-36.909%
2025-08-11	9.9000	10.9500	9.6000	10.0900	+2.959%	144	4,297	-31.219%
2025-08-08	10.1600	10.2200	9.5900	9.8000	-1.010%	217	4,261	-29.184%
2025-08-07	10.2000	10.6700	9.6600	9.9000	-5.263%	105	4,426	-29.899%
2025-08-06	11.5000	11.5000	10.2500	10.4500	-6.696%	77	4,482	-33.589%
2025-08-05	10.5500	11.6000	10.5500	11.2000	+12.000%	112	4,502	-38.036%
2025-08-04	10.2600	10.2600	8.9800	10.0000	+5.708%	250	4,518	-30.600%
2025-08-01	9.4000	9.9500	9.3000	9.4600	-13.211%	209	4,559	-26.638%
2025-07-31	10.8000	11.2000	10.5700	10.9000	+10.660%	59	4,724	-36.330%
2025-07-30	10.7000	10.7500	9.7500	9.8500	-6.190%	61	4,723	-29.543%
2025-07-29	11.3500	11.3700	10.5000	10.5000	-5.914%	72	4,736	-33.905%
2025-07-28	12.1500	12.1500	10.8000	11.1600	-5.424%	89	4,747	-37.814%
2025-07-25	12.1000	12.1300	11.5900	11.8000	-4.839%	51	4,778	-41.186%
2025-07-24	12.4100	13.0000	12.3600	12.4000	+2.058%	96	4,787	-44.032%
2025-07-23	11.0500	13.0700	11.0500	12.1500	+15.057%	190	4,790	-42.881%
2025-07-22	11.3500	11.3500	9.5500	10.5600	-6.960%	265	4,835	-34.280%
2025-07-21	12.0000	13.1500	11.3500	11.3500	-5.259%	393	4,870	-38.855%
2025-07-18	11.5000	11.9800	10.8000	11.9800	-0.828%	88	4,928	-42.070%
2025-07-17	10.4000	12.4000	10.4000	12.0800	+17.854%	392	4,958	-42.550%
2025-07-16	9.3100	10.7500	9.2000	10.2500	+8.122%	65	4,940	-32.293%
2025-07-15	9.0000	9.7000	9.0000	9.4800	+5.333%	17	4,933	-26.793%
2025-07-14	8.8600	9.2000	8.3000	9.0000	+4.046%	101	4,921	-22.889%
2025-07-11	9.3000	9.3000	8.4000	8.6500	-11.008%	280	4,834	-19.769%
2025-07-10	9.9500	9.9500	9.2500	9.7200	+0.830%	38	4,600	-28.601%
2025-07-09	10.0500	10.3400	9.1000	9.6400	-0.619%	83	4,603	-28.008%
2025-07-08	10.2400	10.3000	9.7000	9.7000	-4.433%	51	4,586	-28.454%
2025-07-07	10.5000	10.5000	9.5500	10.1500	-0.976%	74	4,561	-31.626%
2025-07-03	10.0000	10.2500	9.7900	10.2500	+6.771%	42	4,558	-32.293%
2025-07-02	8.9500	9.8500	8.9500	9.6000	+7.865%	60	4,558	-27.708%
2025-07-01	8.1000	9.0000	8.1000	8.9000	+2.890%	42	4,617	-22.022%
2025-06-30	8.0200	8.6500	8.0200	8.6500	+10.051%	365	4,646	-19.769%
2025-06-27	8.2000	8.3300	7.7300	7.8600	-1.995%	126	4,473	-11.705%
2025-06-26	8.1000	8.5000	8.0000	8.0200	-2.195%	143	4,546	-13.466%
2025-06-25	8.5000	8.7000	8.2000	8.2000	-5.639%	67	4,542	-15.366%
2025-06-24	9.0000	9.8700	8.6900	8.6900	-2.029%	115	4,555	-20.138%
2025-06-23	8.9000	9.1000	8.4000	8.8700	-8.557%	186	4,630	-21.759%
2025-06-20	9.9500	9.9500	9.4000	9.7000	+2.105%	198	4,645	-28.454%
2025-06-18	9.4000	10.0500	9.1000	9.5000	+2.592%	18	4,550	-26.947%
2025-06-17	9.5000	9.7000	9.2000	9.2600	-6.465%	14	4,550	-25.054%
2025-06-16	9.8000	10.3800	9.7000	9.9000	+9.031%	45	4,547	-29.899%
2025-06-13	9.1000	9.3900	8.8000	9.0800	-6.584%	590	4,561	-23.568%
2025-06-12	10.5000	10.5000	9.6000	9.7200	-5.631%	353	4,735	-28.601%
2025-06-11	11.0000	11.1000	9.9000	10.3000	-2.830%	255	4,883	-32.621%
2025-06-10	11.9000	11.9000	10.6000	10.6000	-11.297%	315	4,911	-34.528%
2025-06-09	11.3700	12.0000	11.3700	11.9500	-1.240%	26	4,931	-41.925%
2025-06-06	11.5400	12.1000	11.3000	12.1000	+21.000%	202	4,940	-42.645%
2025-06-05	11.0000	11.0000	10.0000	10.0000	-10.953%	106	4,959	-30.600%
2025-06-04	11.1500	11.4500	10.9000	11.2300	+1.354%	80	4,900	-38.201%
2025-06-03	10.9000	11.0800	10.7000	11.0800	+2.593%	30	4,911	-37.365%
2025-06-02	9.9000	10.8400	9.3000	10.8000	+7.037%	50	4,917	-35.741%
2025-05-30	9.6000	10.1000	9.3500	10.0900	-1.078%	454	4,934	-31.219%
2025-05-29	10.3000	11.0000	10.1900	10.2000	-9.735%	146	5,057	-31.961%
2025-05-28	11.0000	11.6000	10.8000	11.3000	+2.727%	93	5,021	-38.584%
2025-05-27	11.1000	11.7500	10.6000	11.0000	-12.975%	149	5,023	-36.909%
2025-05-23	11.8500	13.0400	11.8000	12.6400	+0.317%	354	5,056	-45.095%
2025-05-22	9.0000	12.8000	8.8600	12.6000	+36.069%	211	5,056	-44.921%
2025-05-21	10.8000	10.8000	9.0000	9.2600	-10.097%	462	5,043	-25.054%
2025-05-20	9.0000	11.0600	8.5000	10.3000	+39.189%	984	4,984	-32.621%
2025-05-19	6.5000	7.6000	6.3800	7.4000	+12.121%	401	5,084	-6.216%
2025-05-16	6.0000	6.8800	5.7000	6.6000	+17.857%	1,652	4,868	+5.152%
2025-05-15	6.1000	7.1000	5.3000	5.6000	0.000%	849	4,827	+23.929%
2025-05-14	5.7000	6.1000	5.2500	5.6000	+4.478%	134	4,941	+23.929%
2025-05-13	5.7400	5.7400	5.0000	5.3600	+1.132%	249	4,882	+29.478%
2025-05-12	5.8000	6.0000	5.2000	5.3000	-5.357%	680	4,819	+30.943%
2025-05-09	5.0000	6.0000	4.6000	5.6000	+9.804%	1,750	4,585	+23.929%
2025-05-08	3.8000	5.3500	3.3000	5.1000	+89.591%	1,247	4,345	+36.078%
2025-05-07	2.8500	2.8500	2.6500	2.6900	-5.614%	77	4,526	+157.993%
2025-05-06	2.7400	2.8500	2.7000	2.8500	-2.062%	56	4,520	+143.509%
2025-05-05	3.0500	3.2000	2.9100	2.9100	-11.818%	48	4,502	+138.488%
2025-05-02	3.1000	3.3000	2.8000	3.3000	+22.222%	322	4,504	+110.303%
2025-05-01	2.7200	2.8500	2.7000	2.7000	+3.448%	37	4,516	+157.037%
2025-04-30	2.5500	2.6500	2.5000	2.6100	-1.509%	68	4,514	+165.900%
2025-04-29	2.8500	2.8500	2.6500	2.6500	-10.774%	8	4,520	+161.887%
2025-04-28	3.2000	3.2000	2.8000	2.9700	-1.980%	110	4,520	+133.670%
2025-04-25	2.9500	3.0300	2.8200	3.0300	+2.020%	82	4,499	+129.043%
2025-04-24	4.2000	4.2000	2.8500	2.9700	+5.694%	220	4,512	+133.670%
2025-04-23	2.6000	2.9100	2.6000	2.8100	+24.889%	757	4,564	+146.975%
2025-04-22	2.3000	2.3800	2.2500	2.2500	-2.174%	298	4,632	+208.444%
2025-04-21	2.3000	2.3500	2.1500	2.3000	-3.766%	88	4,466	+201.739%
2025-04-17	2.5000	2.5000	2.3000	2.3900	-2.449%	35	4,471	+190.377%
2025-04-16	2.5500	2.5500	2.3400	2.4500	-10.909%	57	4,471	+183.265%
2025-04-15	3.1000	3.1000	2.7000	2.7500	-1.786%	15	4,486	+152.364%
2025-04-14	3.3000	3.3000	2.8000	2.8000	-7.285%	14	4,483	+147.857%
2025-04-11	3.1700	3.5000	2.9500	3.0200	+0.667%	568	4,475	+129.801%
2025-04-10	2.7500	3.1000	2.7500	3.0000	0.000%	64	4,207	+131.333%
2025-04-09	2.7000	3.4000	2.3000	3.0000	+28.205%	167	4,216	+131.333%
2025-04-08	3.2000	3.2000	2.2300	2.3400	-10.000%	106	4,193	+196.581%
2025-04-07	2.4000	2.8000	2.2000	2.6000	+1.961%	314	4,120	+166.923%
2025-04-04	3.0000	3.0000	2.5000	2.5500	-19.304%	498	3,975	+172.157%
2025-04-03	2.8900	3.1600	2.7500	3.1600	0.000%	168	3,862	+119.620%
2025-04-02	3.1000	3.3200	3.1000	3.1600	+1.282%	53	3,743	+119.620%
2025-04-01	3.3900	3.4400	3.0800	3.1200	-2.500%	30	3,744	+122.436%
2025-03-31	2.6500	3.5000	2.6500	3.2000	+2.564%	193	3,724	+116.875%
2025-03-28	3.2500	3.3000	3.0000	3.1200	-10.857%	408	3,704	+122.436%
2025-03-27	3.4000	3.9900	3.4000	3.5000	-6.915%	94	3,752	+98.286%
2025-03-26	4.4000	4.4000	3.7000	3.7600	-8.293%	35	3,811	+84.574%
2025-03-25	4.0000	4.4000	3.6000	4.1000	+1.235%	263	3,791	+69.268%
2025-03-24	4.8000	4.8000	3.9800	4.0500	+3.846%	123	3,853	+71.358%
2025-03-21	4.0000	4.3000	3.8000	3.9000	-4.878%	538	3,889	+77.949%
2025-03-20	5.8600	6.0000	3.8700	4.1000	-25.455%	1,782	3,954	+69.268%
2025-03-19	6.2000	6.2000	5.2000	5.5000	-8.333%	447	4,593	+26.182%
2025-03-18	6.5000	6.5000	4.9500	6.0000	-0.166%	729	4,331	+15.667%
2025-03-17	6.0000	6.5000	5.4200	6.0100	+15.577%	2,090	4,121	+15.474%
2025-03-14	3.8000	5.2000	3.6000	5.2000	+73.333%	1,448	2,547	+33.462%
2025-03-13	3.5700	3.5700	2.5500	3.0000	+20.000%	135	2,663	+131.333%
2025-03-12	2.6400	2.8000	2.4300	2.5000	+19.048%	276	2,663	+177.600%

.dark-mode .M8zJ6F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M8zJ6F{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C10QBTS Jan 15 2027 10.00 Call (QBTS270115C00010000)option OPRA

QBTS20270115C10
QBTS Jan 15 2027 10.00 Call (QBTS270115C00010000)
option OPRA