Dark

QBTS20270115C12
QBTS Jan 15 2027 12.00 Call (QBTS270115C00012000)
option OPRA

EOD

Oct 1, 2026

5.42-0.914%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.4200	5.4200	5.4200	5.4200	-0.914%	1	2,007	0.000%
2026-09-30	5.6000	5.6000	5.4500	5.4700	+4.190%	72	2,007	-0.914%
2026-09-29	5.3300	5.3300	5.2500	5.2500	-14.634%	11	2,068	+3.238%
2026-09-25	6.1000	6.5500	6.1000	6.1500	+6.034%	5	2,058	-11.870%
2026-09-23	5.6500	6.5000	5.6500	5.8000	-4.918%	4	2,059	-6.552%
2026-09-22	6.0500	6.1100	6.0500	6.1000	-4.688%	4	2,057	-11.148%
2026-09-21	6.4000	6.4000	6.4000	6.4000	+15.523%	2	2,057	-15.313%
2026-09-18	5.3500	5.6500	5.3500	5.5400	-15.677%	10	2,059	-2.166%
2026-09-17	6.5400	6.5700	6.0000	6.5700	+22.119%	14	2,051	-17.504%
2026-09-16	5.6500	5.6500	5.3800	5.3800	-2.182%	2	2,043	+0.743%
2026-09-15	5.7400	5.7400	5.5000	5.5000	+3.970%	10	2,042	-1.455%
2026-09-14	5.2900	5.2900	5.2900	5.2900	-7.517%	1	2,052	+2.457%
2026-09-11	5.8300	5.8300	5.6500	5.7200	+0.882%	6	2,052	-5.245%
2026-09-10	5.6500	6.0500	5.6500	5.6700	-10.709%	7	2,051	-4.409%
2026-09-09	5.9700	6.3500	5.9700	6.3500	-7.971%	3	2,044	-14.646%
2026-09-08	6.9000	6.9000	6.9000	6.9000	+22.558%	31	2,012	-21.449%
2026-09-04	5.8500	5.8500	5.6300	5.6300	-2.087%	34	2,012	-3.730%
2026-09-03	5.7500	5.9200	5.7500	5.7500	+1.590%	4	2,012	-5.739%
2026-09-02	5.6000	5.8000	5.4800	5.6600	-2.076%	6	2,013	-4.240%
2026-09-01	5.7800	5.7800	5.7800	5.7800	-7.520%	67	2,010	-6.228%
2026-08-28	6.7500	6.7500	6.2500	6.2500	-14.384%	11	1,943	-13.280%
2026-08-27	7.1500	7.3000	7.1000	7.3000	+5.339%	53	1,937	-25.753%
2026-08-26	7.0000	7.9000	6.8300	6.9300	-15.488%	61	1,953	-21.789%
2026-08-25	7.7000	8.2000	7.7000	8.2000	+4.994%	15	1,936	-33.902%
2026-08-24	7.8100	7.8100	7.8100	7.8100	-10.333%	1	1,933	-30.602%
2026-08-21	8.7100	8.7100	8.7100	8.7100	+12.970%	1	1,933	-37.773%
2026-08-20	7.7100	7.7100	7.7100	7.7100	-13.371%	1	1,933	-29.702%
2026-08-19	8.9000	8.9000	8.9000	8.9000	-9.828%	1	1,933	-39.101%
2026-08-14	9.8100	9.8800	9.8000	9.8700	+2.599%	6	1,934	-45.086%
2026-08-10	9.6000	9.6500	9.6000	9.6200	+6.889%	3	1,933	-43.659%
2026-08-07	9.0000	9.0000	9.0000	9.0000	-2.174%	2	1,935	-39.778%
2026-08-06	9.6500	9.6500	9.2000	9.2000	-14.815%	7	1,937	-41.087%
2026-08-05	10.8000	10.8000	10.8000	10.8000	+17.904%	1	1,942	-49.815%
2026-08-03	9.1600	9.1600	9.1600	9.1600	+16.391%	1	1,942	-40.830%
2026-07-31	7.8700	7.8700	7.8700	7.8700	+3.689%	1	1,942	-31.131%
2026-07-30	7.1500	7.5900	7.1500	7.5900	+15.175%	2	1,941	-28.590%
2026-07-29	6.5900	6.5900	6.5900	6.5900	-12.133%	1	1,942	-17.754%
2026-07-28	7.8000	7.8000	7.5000	7.5000	-14.773%	2	1,941	-27.733%
2026-07-27	8.7500	8.8000	8.5000	8.8000	+37.500%	103	1,942	-38.409%
2026-07-24	6.4000	6.4000	6.4000	6.4000	-9.220%	6	2,042	-15.313%
2026-07-23	7.2000	7.2000	7.0500	7.0500	-6.250%	2	2,036	-23.121%
2026-07-22	7.4500	7.5200	7.4500	7.5200	-0.397%	59	2,038	-27.926%
2026-07-21	7.2300	7.5500	7.2300	7.5500	+11.029%	4	1,986	-28.212%
2026-07-20	6.8000	6.8000	6.8000	6.8000	-1.449%	1	1,985	-20.294%
2026-07-17	6.5300	6.9900	6.4000	6.9000	-15.337%	10	1,984	-21.449%
2026-07-14	8.4600	8.4600	8.1500	8.1500	-3.550%	16	1,974	-33.497%
2026-07-13	8.6000	8.7400	8.4500	8.4500	-19.524%	16	1,989	-35.858%
2026-07-09	10.5000	10.5000	10.5000	10.5000	+4.270%	1	1,995	-48.381%
2026-07-08	10.0500	10.0700	10.0500	10.0700	-8.869%	2	1,996	-46.177%
2026-07-07	10.9500	11.0500	10.8500	11.0500	-7.917%	11	1,996	-50.950%
2026-07-02	11.8000	12.0000	11.8000	12.0000	-11.177%	2	2,001	-54.833%
2026-06-30	13.5100	13.5100	13.5100	13.5100	+9.216%	12	2,001	-59.882%
2026-06-25	12.3700	12.3700	12.3700	12.3700	+0.569%	1	2,013	-56.184%
2026-06-24	12.3000	12.3000	12.3000	12.3000	-15.172%	1	2,014	-55.935%
2026-06-23	14.1300	14.5000	14.1300	14.5000	-1.495%	6	2,015	-62.621%
2026-06-22	14.6000	14.7200	14.6000	14.7200	+15.000%	2	2,020	-63.179%
2026-06-18	12.8000	12.8000	12.8000	12.8000	-7.914%	3	2,023	-57.656%
2026-06-10	13.9000	13.9000	13.9000	13.9000	+4.985%	6	2,023	-61.007%
2026-06-09	13.2400	13.2400	13.2400	13.2400	-11.733%	2	2,026	-59.063%
2026-06-08	15.0500	15.8700	15.0000	15.0000	+12.782%	4	2,028	-63.867%
2026-06-05	14.0300	14.0300	13.0500	13.3000	-22.222%	16	2,029	-59.248%
2026-06-04	17.4800	17.4800	17.1000	17.1000	-1.724%	5	2,032	-68.304%
2026-06-03	18.6900	18.6900	17.0000	17.4000	-7.937%	10	2,031	-68.851%
2026-06-02	20.1900	20.2000	18.9000	18.9000	-0.526%	4	2,030	-71.323%
2026-06-01	18.1000	19.0000	18.1000	19.0000	-0.262%	3	2,030	-71.474%
2026-05-29	17.3600	19.0500	17.3600	19.0500	0.000%	3	2,030	-71.549%
2026-05-28	19.3600	19.5000	19.0500	19.0500	+16.871%	8	2,033	-71.549%
2026-05-27	16.3000	16.3000	16.3000	16.3000	-0.610%	3	2,040	-66.748%
2026-05-26	17.2500	17.2500	16.4000	16.4000	-8.380%	7	2,043	-66.951%
2026-05-22	17.2000	20.5000	17.2000	17.9000	+18.543%	42	2,044	-69.721%
2026-05-21	15.1000	15.1000	15.1000	15.1000	+58.947%	1	2,044	-64.106%
2026-05-20	8.9300	9.5000	8.9000	9.5000	+1.604%	4	2,044	-42.947%
2026-05-19	8.6000	9.3500	8.6000	9.3500	+1.081%	2	2,043	-42.032%
2026-05-18	9.2500	9.2500	9.2500	9.2500	-19.565%	16	2,043	-41.405%
2026-05-13	11.5000	11.5000	11.5000	11.5000	-18.266%	1	2,043	-52.870%
2026-05-11	13.5500	14.0700	13.5500	14.0700	+18.734%	6	2,044	-61.478%
2026-05-08	11.6200	11.8500	11.6200	11.8500	-6.693%	2	2,045	-54.262%
2026-05-07	13.0900	13.0900	12.7000	12.7000	-1.931%	8	2,047	-57.323%
2026-05-06	12.2500	12.9500	12.2500	12.9500	+17.195%	14	2,055	-58.147%
2026-05-05	11.0500	11.0500	11.0500	11.0500	0.000%	1	2,062	-50.950%
2026-05-04	11.2000	11.2000	11.0500	11.0500	+5.238%	3	2,062	-50.950%
2026-05-01	10.5000	10.5000	10.5000	10.5000	+7.362%	2	2,064	-48.381%
2026-04-30	9.7800	9.7800	9.7800	9.7800	+20.741%	1	2,064	-44.581%
2026-04-28	8.6500	8.6500	8.1000	8.1000	-4.706%	28	2,065	-33.086%
2026-04-27	8.5000	8.5000	8.5000	8.5000	-10.995%	1	2,067	-36.235%
2026-04-24	9.5500	9.5500	9.5500	9.5500	-2.551%	1	2,067	-43.246%
2026-04-23	10.1100	10.1100	9.8000	9.8000	-11.472%	14	2,068	-44.694%
2026-04-22	11.0700	11.0700	11.0700	11.0700	+1.560%	1	2,056	-51.039%
2026-04-21	10.9000	10.9000	10.9000	10.9000	-7.627%	2	2,054	-50.275%
2026-04-17	11.6500	12.2000	11.4500	11.8000	+1.462%	27	2,054	-54.068%
2026-04-16	11.5500	11.9800	10.6000	11.6300	+7.685%	33	2,056	-53.396%
2026-04-15	9.2000	10.8000	9.2000	10.8000	+46.939%	104	2,056	-49.815%
2026-04-14	6.7500	7.6000	6.5000	7.3500	+31.250%	31	2,085	-26.259%
2026-04-13	5.1200	5.6000	5.1200	5.6000	+3.704%	11	2,087	-3.214%
2026-04-09	5.3500	5.4000	5.3500	5.4000	-3.571%	5	2,087	+0.370%
2026-04-08	5.5000	5.6000	5.4000	5.6000	+4.673%	35	2,082	-3.214%
2026-04-07	5.3500	5.3500	5.3500	5.3500	+0.943%	5	2,091	+1.308%
2026-04-06	5.4400	5.4400	5.1500	5.3000	-1.852%	55	2,091	+2.264%
2026-04-02	4.6500	5.4000	4.6500	5.4000	+5.882%	17	2,088	+0.370%
2026-04-01	5.9500	5.9500	5.1000	5.1000	-9.574%	144	2,088	+6.275%
2026-03-31	4.9600	5.6400	4.8600	5.6400	+26.742%	28	2,067	-3.901%
2026-03-30	5.3500	5.3500	4.4500	4.4500	-14.423%	101	2,040	+21.798%
2026-03-27	5.3300	5.3700	5.1500	5.2000	-19.380%	37	1,979	+4.231%
2026-03-26	6.3100	6.6500	5.7300	6.4500	-5.839%	47	1,967	-15.969%
2026-03-25	6.8500	6.8500	6.8500	6.8500	-0.725%	1	1,931	-20.876%
2026-03-24	6.9000	6.9000	6.9000	6.9000	+7.644%	1	1,931	-21.449%
2026-03-20	6.8700	6.8700	6.4100	6.4100	-8.166%	15	1,931	-15.445%
2026-03-19	6.7800	6.9800	6.7800	6.9800	-13.827%	3	1,937	-22.350%
2026-03-18	8.1000	8.1000	8.1000	8.1000	-1.220%	2	1,936	-33.086%
2026-03-17	8.2000	8.2000	8.2000	8.2000	+1.485%	4	1,934	-33.902%
2026-03-16	8.0000	8.0800	8.0000	8.0800	-9.213%	2	1,936	-32.921%
2026-03-13	8.9000	8.9000	8.9000	8.9000	-8.718%	3	1,935	-39.101%
2026-03-10	9.5000	9.7500	9.5000	9.7500	+2.632%	2	1,932	-44.410%
2026-03-09	8.5000	9.5000	8.5000	9.5000	-2.863%	57	1,934	-42.947%
2026-03-06	9.7800	9.7800	9.7800	9.7800	+5.730%	10	1,927	-44.581%
2026-03-05	8.2500	9.2500	8.2000	9.2500	-1.070%	16	1,937	-41.405%
2026-03-04	9.3500	9.3500	9.3500	9.3500	+11.976%	1	1,942	-42.032%
2026-03-03	8.3500	8.3500	8.3500	8.3500	-10.600%	1	1,943	-35.090%
2026-03-02	9.3400	9.3400	9.3400	9.3400	+6.621%	2	1,943	-41.970%
2026-02-27	8.9800	8.9800	8.7600	8.7600	-18.889%	5	1,941	-38.128%
2026-02-26	11.7000	11.7000	10.8000	10.8000	+5.882%	5	1,936	-49.815%
2026-02-25	10.2000	10.2000	10.2000	10.2000	+17.241%	1	1,938	-46.863%
2026-02-23	8.7000	8.7000	8.7000	8.7000	-9.281%	2	1,938	-37.701%
2026-02-20	9.8400	9.8400	9.5000	9.5900	-1.842%	3	1,938	-43.483%
2026-02-19	9.9800	9.9800	9.7700	9.7700	-1.313%	2	1,937	-44.524%
2026-02-18	10.0700	10.0700	9.9000	9.9000	+6.796%	2	1,937	-45.253%
2026-02-17	9.4000	9.4000	9.2700	9.2700	-5.888%	3	1,938	-41.532%
2026-02-13	9.8500	9.8500	9.8500	9.8500	+1.861%	1	1,937	-44.975%
2026-02-12	9.7000	9.7000	9.6700	9.6700	-12.883%	3	1,937	-43.950%
2026-02-10	11.2100	11.4500	11.1000	11.1000	-0.893%	52	1,938	-51.171%
2026-02-09	11.2000	11.2000	11.2000	11.2000	+1.818%	2	1,946	-51.607%
2026-02-06	10.8600	11.0000	10.8600	11.0000	+31.422%	3	1,946	-50.727%
2026-02-05	9.0400	9.0400	8.3700	8.3700	-10.957%	9	1,947	-35.245%
2026-02-04	11.0000	11.0000	9.4000	9.4000	-18.755%	20	1,941	-42.340%
2026-02-03	11.5700	11.5700	11.5700	11.5700	+0.960%	1	1,941	-53.155%
2026-02-02	11.0500	11.4600	11.0500	11.4600	-3.128%	2	1,942	-52.705%
2026-01-30	12.1500	12.6000	11.8300	11.8300	-12.370%	51	1,940	-54.184%
2026-01-29	14.4500	14.4500	13.5000	13.5000	-13.462%	5	1,937	-59.852%
2026-01-28	15.6000	15.6000	15.6000	15.6000	+5.405%	12	1,937	-65.256%
2026-01-27	14.2700	14.8000	14.2700	14.8000	+4.446%	5	1,949	-63.378%
2026-01-26	15.0500	15.0500	14.1700	14.1700	-11.988%	2	1,947	-61.750%
2026-01-23	16.0000	16.1000	16.0000	16.1000	-4.734%	92	1,947	-66.335%
2026-01-22	16.4700	16.9000	16.4700	16.9000	+10.820%	4	1,855	-67.929%
2026-01-21	17.4500	17.4500	15.2500	15.2500	-17.344%	4	1,853	-64.459%
2026-01-20	17.8200	18.4500	17.8200	18.4500	-5.093%	2	1,856	-70.623%
2026-01-16	19.5100	19.5100	19.0000	19.4400	+3.680%	9	1,853	-72.119%
2026-01-15	20.0000	20.3000	18.7500	18.7500	+2.124%	9	1,853	-71.093%
2026-01-13	18.3600	18.3600	18.3600	18.3600	-2.340%	1	1,851	-70.479%
2026-01-12	18.8000	18.8000	18.8000	18.8000	-2.692%	100	1,852	-71.170%
2026-01-09	20.2500	20.2500	19.3200	19.3200	-0.668%	16	1,952	-71.946%
2026-01-08	19.4500	19.4500	19.4500	19.4500	-7.248%	1	1,951	-72.134%
2026-01-07	21.7500	21.7500	20.9700	20.9700	+4.484%	12	1,952	-74.154%
2026-01-06	20.5000	20.5000	20.0700	20.0700	+8.486%	3	1,952	-72.995%
2026-01-05	18.5000	18.5000	18.5000	18.5000	+0.653%	1	1,953	-70.703%
2026-01-02	16.5000	18.5200	16.5000	18.3800	+9.928%	8	1,953	-70.511%
2025-12-31	16.7200	16.7200	16.7200	16.7200	-0.772%	8	1,958	-67.584%
2025-12-30	17.4600	17.4600	16.8500	16.8500	+4.658%	65	1,958	-67.834%
2025-12-29	16.1000	16.1000	16.1000	16.1000	+3.404%	2	1,993	-66.335%
2025-12-26	16.8800	16.8800	15.5700	15.5700	-7.870%	14	1,993	-65.189%
2025-12-24	16.9000	16.9000	16.9000	16.9000	-14.430%	5	1,993	-67.929%
2025-12-23	19.8000	19.8000	19.3200	19.7500	-9.112%	5	1,993	-72.557%
2025-12-22	18.3000	21.7500	18.3000	21.7300	+31.697%	9	1,994	-75.058%
2025-12-19	16.2000	16.7600	16.2000	16.5000	+6.452%	15	1,995	-67.152%
2025-12-18	15.9500	16.4500	15.4500	15.5000	+2.990%	19	1,992	-65.032%
2025-12-17	17.1000	17.1100	14.9500	15.0500	-2.903%	28	1,990	-63.987%
2025-12-16	15.2500	15.8000	15.2500	15.5000	+1.307%	5	1,987	-65.032%
2025-12-15	15.2000	15.3000	14.6500	15.3000	-9.199%	54	1,986	-64.575%
2025-12-12	16.9800	16.9800	16.8500	16.8500	-7.671%	3	1,976	-67.834%
2025-12-10	18.2500	18.2500	18.2500	18.2500	-0.328%	1	1,973	-70.301%
2025-12-09	18.3100	18.3100	18.3100	18.3100	-2.347%	1	1,974	-70.399%
2025-12-08	17.5000	18.7500	17.5000	18.7500	+0.644%	3	1,975	-71.093%
2025-12-05	19.2500	19.2500	18.6300	18.6300	+3.846%	3	1,977	-70.907%
2025-12-04	16.5000	17.9400	16.5000	17.9400	+18.494%	2	1,976	-69.788%
2025-12-03	13.4000	15.1400	13.4000	15.1400	+11.487%	20	1,975	-64.201%
2025-12-02	13.5800	13.5800	13.5800	13.5800	+4.061%	10	1,967	-60.088%
2025-12-01	12.7500	13.0500	12.7500	13.0500	-5.435%	18	1,977	-58.467%
2025-11-28	13.8000	13.8000	13.8000	13.8000	+2.602%	72	1,981	-60.725%
2025-11-25	13.4500	13.4500	13.4500	13.4500	+1.894%	7	1,909	-59.703%
2025-11-24	13.0000	13.2000	13.0000	13.2000	+14.783%	3	1,909	-58.939%
2025-11-21	11.2500	11.8200	10.8400	11.5000	-6.275%	38	1,908	-52.870%
2025-11-20	12.7500	12.9500	12.2700	12.2700	-18.472%	4	1,927	-55.827%
2025-11-19	15.0500	15.0500	15.0500	15.0500	+1.347%	2	1,924	-63.987%
2025-11-17	14.6600	14.8500	14.6600	14.8500	-2.941%	4	1,926	-63.502%
2025-11-14	15.3000	15.3000	15.3000	15.3000	+3.729%	1	1,926	-64.575%
2025-11-13	16.4000	16.4000	14.6000	14.7500	-18.056%	28	1,926	-63.254%
2025-11-12	19.0000	19.0000	18.0000	18.0000	-5.263%	2	1,929	-69.889%
2025-11-11	19.3200	19.3200	19.0000	19.0000	-6.034%	4	1,925	-71.474%
2025-11-10	20.6500	20.6500	20.2200	20.2200	+10.492%	2	1,925	-73.195%
2025-11-07	18.8200	18.8200	17.9000	18.3000	-8.500%	8	1,925	-70.383%
2025-11-06	20.0000	20.0000	20.0000	20.0000	-10.031%	2	1,933	-72.900%
2025-11-05	21.9500	22.2800	21.9000	22.2300	-0.759%	12	1,933	-75.619%
2025-11-04	22.0000	22.4000	22.0000	22.4000	-8.309%	2	1,937	-75.804%
2025-11-03	24.4300	24.4300	24.4300	24.4300	-8.502%	1	1,938	-77.814%
2025-10-31	26.7000	26.7000	26.7000	26.7000	+0.755%	1	1,938	-79.700%
2025-10-30	24.2800	26.5000	23.9000	26.5000	+8.163%	4	1,938	-79.547%
2025-10-29	24.5000	24.5000	24.5000	24.5000	+4.790%	1	1,941	-77.878%
2025-10-28	23.3800	23.3800	23.3800	23.3800	-10.077%	4	1,942	-76.818%
2025-10-27	26.0000	26.0000	26.0000	26.0000	+12.069%	1	1,943	-79.154%
2025-10-24	25.0000	25.0000	23.2000	23.2000	+1.532%	53	1,943	-76.638%
2025-10-23	22.1000	22.8500	22.1000	22.8500	+20.137%	8	1,983	-76.280%
2025-10-22	20.8300	20.8300	18.6900	19.0200	-14.517%	28	1,978	-71.504%
2025-10-21	22.5700	24.0000	22.1300	22.2500	-7.292%	26	1,995	-75.640%
2025-10-20	29.2500	29.2500	24.0000	24.0000	-15.194%	31	1,994	-77.417%
2025-10-17	27.8000	28.3000	26.5000	28.3000	-3.741%	70	1,998	-80.848%
2025-10-16	30.6000	30.6000	29.4000	29.4000	-15.904%	7	2,045	-81.565%
2025-10-15	34.9600	34.9600	34.9600	34.9600	+1.333%	10	2,048	-84.497%
2025-10-14	29.2500	34.5000	28.8000	34.5000	+11.183%	11	2,048	-84.290%
2025-10-13	26.0000	31.0300	26.0000	31.0300	+26.808%	72	2,049	-82.533%
2025-10-10	24.7300	25.0100	23.0500	24.4700	+0.949%	64	2,038	-77.850%
2025-10-09	24.2400	24.2400	24.2400	24.2400	+1.000%	1	2,001	-77.640%
2025-10-08	25.7000	25.8000	23.0000	24.0000	-5.475%	9	2,002	-77.417%
2025-10-07	26.0500	27.0000	24.0700	25.3900	-2.120%	88	2,093	-78.653%
2025-10-06	22.8800	26.2200	22.5000	25.9400	+12.538%	133	2,093	-79.106%
2025-10-03	20.4500	23.0600	20.0000	23.0500	+20.366%	108	2,121	-76.486%
2025-10-02	16.8500	19.8000	16.8500	19.1500	+31.344%	129	2,184	-71.697%
2025-09-30	14.7500	14.7500	14.5800	14.5800	-5.935%	3	2,208	-62.826%
2025-09-29	17.5000	17.5000	15.5000	15.5000	-11.681%	19	2,210	-65.032%
2025-09-26	17.0000	17.6000	17.0000	17.5500	+3.235%	10	2,220	-69.117%
2025-09-25	16.8400	17.6000	15.2000	17.0000	-9.333%	67	2,222	-68.118%
2025-09-24	18.5000	18.9100	17.0000	18.7500	+4.573%	218	2,245	-71.093%
2025-09-23	17.2000	17.9300	16.5000	17.9300	+12.063%	19	2,269	-69.771%
2025-09-22	14.0400	16.6000	13.6900	16.0000	-3.614%	35	2,276	-66.125%
2025-09-19	14.3000	17.5000	14.3000	16.6000	+16.901%	105	2,291	-67.349%
2025-09-18	13.8000	14.7800	13.2500	14.2000	+5.419%	53	2,347	-61.831%
2025-09-17	10.6500	13.5000	10.6500	13.4700	+33.103%	464	2,367	-59.762%
2025-09-16	8.9900	10.2000	8.9900	10.1200	+5.969%	45	2,704	-46.443%
2025-09-15	9.4000	10.0400	8.8000	9.5500	+4.372%	69	2,742	-43.246%
2025-09-12	9.0000	9.2000	8.6200	9.1500	+14.375%	56	2,727	-40.765%
2025-09-11	8.0000	8.0000	8.0000	8.0000	+4.575%	12	2,708	-32.250%
2025-09-10	7.8000	7.9600	7.6500	7.6500	-3.042%	10	2,708	-29.150%
2025-09-09	7.3400	7.8900	7.3000	7.8900	+8.828%	37	2,700	-31.305%
2025-09-08	7.3500	7.3900	7.2500	7.2500	+1.399%	8	2,678	-25.241%
2025-09-05	7.1500	7.1500	7.1500	7.1500	+1.418%	10	2,676	-24.196%
2025-09-04	7.6000	7.6000	6.9300	7.0500	-1.399%	39	2,669	-23.121%
2025-09-03	7.1500	7.1500	7.1500	7.1500	-4.027%	1	2,667	-24.196%
2025-09-02	7.2500	7.6000	6.9400	7.4500	-3.247%	53	2,668	-27.248%
2025-08-29	7.7500	7.7500	7.7000	7.7000	-3.750%	6	2,667	-29.610%
2025-08-28	7.9100	8.0000	7.6500	8.0000	+3.896%	6	2,667	-32.250%
2025-08-27	7.3300	7.7500	7.3300	7.7000	+2.667%	20	2,663	-29.610%
2025-08-26	7.4500	7.5000	7.2500	7.5000	+4.167%	8	2,663	-27.733%
2025-08-25	7.3500	7.3500	7.1300	7.2000	-5.263%	13	2,657	-24.722%
2025-08-22	7.0000	7.6000	6.9000	7.6000	+6.294%	87	2,647	-28.684%
2025-08-21	7.5000	7.5000	7.0000	7.1500	-1.379%	18	2,599	-24.196%
2025-08-20	7.4700	7.4700	6.7000	7.2500	-3.333%	115	2,583	-25.241%
2025-08-19	8.4000	8.4000	7.5000	7.5000	-13.793%	411	2,511	-27.733%
2025-08-18	8.5000	9.0000	8.3400	8.7000	-3.333%	116	2,563	-37.701%
2025-08-15	9.2500	9.2500	8.7500	9.0000	-8.444%	92	2,550	-39.778%
2025-08-14	10.6000	10.6000	9.4800	9.8300	-1.206%	52	2,488	-44.863%
2025-08-13	10.4800	10.4800	9.6000	9.9500	-0.500%	34	2,487	-45.528%
2025-08-12	9.3600	10.1000	9.0000	10.0000	+4.167%	20	2,479	-45.800%
2025-08-11	9.2500	9.7500	9.1000	9.6000	+5.960%	20	2,484	-43.542%
2025-08-08	9.1000	9.1000	8.8500	9.0600	+0.667%	90	2,470	-40.177%
2025-08-07	9.0000	9.8200	8.9000	9.0000	-5.759%	69	2,459	-39.778%
2025-08-06	9.5000	9.7100	9.3600	9.5500	-6.829%	76	2,452	-43.246%
2025-08-05	10.4000	10.4700	9.9400	10.2500	+10.811%	26	2,455	-47.122%
2025-08-04	8.6500	9.2500	8.6500	9.2500	+7.309%	41	2,466	-41.405%
2025-08-01	8.7100	9.2000	8.3500	8.6200	-9.833%	26	2,456	-37.123%
2025-07-31	9.6500	10.2500	9.3600	9.5600	+6.104%	74	2,445	-43.305%
2025-07-30	10.0000	10.0000	9.0000	9.0100	-10.437%	33	2,454	-39.845%
2025-07-29	10.6000	10.6000	10.0000	10.0600	+2.132%	26	2,466	-46.123%
2025-07-28	10.5000	10.5000	9.8500	9.8500	-10.046%	43	2,454	-44.975%
2025-07-25	11.1000	11.2500	10.7000	10.9500	-7.203%	33	2,461	-50.502%
2025-07-24	11.7000	12.0700	11.6000	11.8000	-1.667%	48	2,484	-54.068%
2025-07-23	10.8600	12.0000	10.6000	12.0000	+26.316%	65	2,475	-54.833%
2025-07-22	10.1700	10.3000	9.2000	9.5000	-12.442%	136	2,502	-42.947%
2025-07-21	11.0000	11.8500	10.7000	10.8500	+0.930%	18	2,393	-50.046%
2025-07-18	10.8500	10.8500	10.1600	10.7500	-3.153%	30	2,402	-49.581%
2025-07-17	9.7500	11.4000	9.5100	11.1000	+18.085%	152	2,397	-51.171%
2025-07-16	8.6000	9.4000	8.6000	9.4000	+9.302%	19	2,429	-42.340%
2025-07-15	8.3000	8.8000	7.8000	8.6000	+4.242%	122	2,421	-36.977%
2025-07-14	7.8500	8.3500	7.8500	8.2500	+6.041%	16	2,439	-34.303%
2025-07-11	8.5500	8.5500	7.7800	7.7800	-11.591%	18	2,425	-30.334%
2025-07-10	8.9000	9.3000	8.8000	8.8000	-1.124%	9	2,412	-38.409%
2025-07-09	9.0000	10.5500	8.2500	8.9000	-1.111%	19	2,404	-39.101%
2025-07-08	9.5000	9.6500	9.0000	9.0000	-1.099%	117	2,396	-39.778%
2025-07-07	9.4000	9.4000	9.1000	9.1000	-1.515%	17	2,295	-40.440%
2025-07-03	9.0000	9.2500	9.0000	9.2400	+6.944%	6	2,304	-41.342%
2025-07-02	8.5400	8.7000	8.1000	8.6400	+8.000%	32	2,304	-37.269%
2025-07-01	8.0000	8.2000	7.7100	8.0000	+1.523%	43	2,301	-32.250%
2025-06-30	7.9000	7.9000	7.4000	7.8800	+10.986%	468	2,284	-31.218%
2025-06-27	8.0000	8.2000	7.1000	7.1000	-5.333%	171	2,189	-23.662%
2025-06-26	7.5000	7.9000	7.4600	7.5000	-6.250%	31	2,181	-27.733%
2025-06-25	8.1000	8.4000	7.7000	8.0000	-1.235%	103	2,191	-32.250%
2025-06-24	8.5000	8.5000	8.1000	8.1000	+4.651%	54	2,266	-33.086%
2025-06-23	8.5000	8.5000	7.7400	7.7400	-15.870%	18	2,266	-29.974%
2025-06-20	9.0000	9.2000	8.7700	9.2000	+4.545%	42	2,264	-41.087%
2025-06-18	8.9900	9.1000	8.8000	8.8000	0.000%	17	2,263	-38.409%
2025-06-17	8.9000	9.2000	8.8000	8.8000	-4.968%	12	2,263	-38.409%
2025-06-16	9.6000	9.6000	9.2600	9.2600	+8.941%	11	2,260	-41.469%
2025-06-13	8.6000	8.9000	8.3200	8.5000	-10.148%	166	2,259	-36.235%
2025-06-12	9.4000	9.4600	9.2000	9.4600	-1.458%	44	2,259	-42.706%
2025-06-11	9.5000	10.8000	9.3500	9.6000	-4.000%	55	2,248	-43.542%
2025-06-10	11.4000	11.4000	9.9000	10.0000	-10.714%	9	2,246	-45.800%
2025-06-09	11.1000	11.3000	10.6000	11.2000	-0.444%	85	2,248	-51.607%
2025-06-06	9.6900	11.9500	9.6900	11.2500	+19.681%	90	2,232	-51.822%
2025-06-05	10.7000	10.7000	9.3000	9.4000	-11.985%	31	2,228	-42.340%
2025-06-04	9.1700	10.9000	9.1700	10.6800	+1.714%	51	2,243	-49.251%
2025-06-03	10.1000	10.5000	10.0000	10.5000	+3.960%	30	2,243	-48.381%
2025-06-02	9.0000	10.2000	9.0000	10.1000	+13.356%	94	2,247	-46.337%
2025-05-30	9.5000	9.5000	8.9100	8.9100	-9.082%	34	2,312	-39.169%
2025-05-29	10.3000	10.3000	9.5000	9.8000	-8.411%	171	2,323	-44.694%
2025-05-28	10.3000	10.8000	10.1000	10.7000	+2.885%	22	2,412	-49.346%
2025-05-27	11.7000	11.7000	10.0000	10.4000	-9.565%	91	2,422	-47.885%
2025-05-23	11.4000	12.5100	11.1000	11.5000	-0.862%	290	2,442	-52.870%
2025-05-22	8.5000	12.1100	8.3900	11.6000	+36.471%	305	2,442	-53.276%
2025-05-21	9.9000	9.9500	8.5000	8.5000	-11.458%	143	2,393	-36.235%
2025-05-20	8.3000	10.4000	8.0000	9.6000	+43.284%	1,800	2,321	-43.542%
2025-05-19	6.1000	7.0000	5.9600	6.7000	+10.744%	199	2,388	-19.104%
2025-05-16	5.6000	6.2000	5.5000	6.0500	+19.802%	1,286	2,315	-10.413%
2025-05-15	5.8000	6.0600	4.8000	5.0500	-1.367%	812	2,151	+7.327%
2025-05-14	5.1000	5.4000	4.7000	5.1200	+11.304%	47	1,989	+5.859%
2025-05-13	4.9500	5.2500	4.5700	4.6000	-4.167%	189	1,987	+17.826%
2025-05-12	5.2000	5.5500	4.7500	4.8000	-6.067%	767	1,984	+12.917%
2025-05-09	4.5000	5.5000	4.5000	5.1100	+11.087%	794	1,573	+6.067%
2025-05-08	3.7000	5.0000	3.1000	4.6000	+95.745%	245	1,384	+17.826%
2025-05-07	2.5000	2.5000	2.3500	2.3500	-4.082%	3	1,202	+130.638%
2025-05-06	2.4500	2.4500	2.4500	2.4500	-6.844%	1	1,202	+121.224%
2025-05-05	2.8500	2.8500	2.6300	2.6300	-9.310%	3	1,203	+106.084%
2025-05-02	2.6000	2.9100	2.6000	2.9000	+23.404%	64	1,202	+86.897%
2025-05-01	2.4100	2.4100	2.3000	2.3500	+3.524%	8	1,207	+130.638%
2025-04-30	2.3000	2.3000	2.2700	2.2700	-5.417%	105	1,209	+138.767%
2025-04-29	2.3000	2.5000	2.3000	2.4000	-7.692%	6	1,214	+125.833%
2025-04-28	2.7500	2.9000	2.6000	2.6000	0.000%	55	1,214	+108.462%
2025-04-25	2.6000	2.6000	2.6000	2.6000	+1.167%	2	1,214	+108.462%
2025-04-24	2.6500	2.7000	2.5000	2.5700	+2.800%	28	1,213	+110.895%
2025-04-23	2.2800	2.5600	2.2800	2.5000	+25.000%	187	1,212	+116.800%
2025-04-22	2.0500	2.0600	2.0000	2.0000	+5.263%	116	1,086	+171.000%
2025-04-21	1.9000	1.9000	1.9000	1.9000	-11.628%	1	979	+185.263%
2025-04-17	2.1500	2.1500	2.0900	2.1500	-4.018%	143	1,038	+152.093%
2025-04-16	2.1000	2.2700	2.1000	2.2400	-12.500%	6	1,038	+141.964%
2025-04-15	2.7000	2.7000	2.5000	2.5600	+0.392%	203	1,040	+111.719%
2025-04-14	2.8000	4.3000	2.5500	2.5500	-8.929%	14	1,042	+112.549%
2025-04-11	2.9000	2.9000	2.8000	2.8000	+2.190%	6	1,042	+93.571%
2025-04-10	2.7400	2.7400	2.7400	2.7400	+5.385%	3	1,043	+97.810%
2025-04-09	2.2000	2.6000	2.1000	2.6000	+28.713%	466	1,046	+108.462%
2025-04-08	2.8000	2.8000	2.0200	2.0200	-16.183%	19	832	+168.317%
2025-04-07	2.2500	2.4700	2.2500	2.4100	+4.783%	175	822	+124.896%
2025-04-04	2.5000	2.5000	2.2500	2.3000	-13.208%	116	807	+135.652%
2025-04-03	2.6300	2.8000	2.6100	2.6500	-10.169%	21	776	+104.528%
2025-04-02	2.9500	2.9500	2.9000	2.9500	+3.509%	7	786	+83.729%
2025-04-01	2.9000	2.9000	2.8500	2.8500	-1.724%	12	782	+90.175%
2025-03-31	2.8900	2.9000	2.8500	2.9000	-1.695%	54	781	+86.897%
2025-03-28	3.0300	3.0300	2.7500	2.9500	-6.349%	254	823	+83.729%
2025-03-27	3.1600	3.5000	3.1500	3.1500	-10.000%	24	839	+72.063%
2025-03-26	3.6000	3.6000	3.3400	3.5000	-5.405%	92	846	+54.857%
2025-03-25	3.4000	3.8000	3.4000	3.7000	+2.778%	43	868	+46.486%
2025-03-24	3.8700	4.1000	3.6000	3.6000	+0.840%	23	838	+50.556%
2025-03-21	3.6000	3.8000	3.5000	3.5700	-9.160%	118	830	+51.821%
2025-03-20	5.1000	5.5200	3.7000	3.9300	-22.941%	254	797	+37.913%
2025-03-19	5.4000	5.4400	4.8400	5.1000	-8.108%	101	839	+6.275%
2025-03-18	4.9000	5.9300	4.4300	5.5500	-4.310%	62	844	-2.342%
2025-03-17	5.2000	6.2000	4.9000	5.8000	+23.404%	554	814	-6.552%
2025-03-14	2.9000	4.7600	2.9000	4.7000	+64.912%	172	650	+15.319%
2025-03-13	2.6000	3.0000	2.6000	2.8500	+15.854%	33	629	+90.175%
2025-03-12	2.0800	2.4600	2.0800	2.4600	+36.667%	6	629	+120.325%
2025-03-11	1.8000	1.8000	1.8000	1.8000	+9.091%	3	629	+201.111%
2025-03-10	1.8500	1.8500	1.6000	1.6500	-14.508%	11	629	+228.485%
2025-03-07	1.9000	1.9300	1.9000	1.9300	-1.531%	14	630	+180.829%
2025-03-06	2.0800	2.2000	1.9600	1.9600	-6.667%	17	627	+176.531%
2025-03-05	2.1100	2.1100	2.1000	2.1000	+17.978%	12	622	+158.095%
2025-03-04	1.8000	1.8800	1.7400	1.7800	-6.316%	16	632	+204.494%
2025-03-03	2.0000	2.0000	1.9000	1.9000	-19.149%	2	631	+185.263%
2025-02-28	2.3200	2.4600	2.3000	2.3500	-6.000%	38	631	+130.638%
2025-02-27	2.5900	2.5900	2.5000	2.5000	-8.425%	4	621	+116.800%
2025-02-26	2.7300	2.7300	2.7300	2.7300	+7.059%	2	617	+98.535%
2025-02-25	2.6000	2.6000	2.5000	2.5500	-15.282%	28	610	+112.549%
2025-02-24	3.4000	3.4000	3.0100	3.0100	-11.471%	7	610	+80.066%
2025-02-21	3.9000	3.9000	3.4000	3.4000	+1.796%	186	603	+59.412%
2025-02-20	3.4100	3.4100	3.1000	3.3400	+7.395%	14	562	+62.275%
2025-02-19	2.6500	3.2300	2.6500	3.1100	+18.702%	28	561	+74.277%

.dark-mode .Gf4tnZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gf4tnZ{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C12QBTS Jan 15 2027 12.00 Call (QBTS270115C00012000)option OPRA

QBTS20270115C12
QBTS Jan 15 2027 12.00 Call (QBTS270115C00012000)
option OPRA