Dark

QBTS20270115C15
QBTS Jan 15 2027 15.00 Call (QBTS270115C00015000)
option OPRA

EOD

Oct 1, 2026

3.400.000%(0.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5500	3.6000	3.3100	3.4000	0.000%	14	6,286	0.000%
2026-09-30	3.5000	3.7300	3.4000	3.4000	-0.585%	13	6,289	0.000%
2026-09-29	3.7300	3.7300	3.3700	3.4200	-15.556%	27	6,289	-0.585%
2026-09-28	3.7400	4.0500	3.7400	4.0500	-10.000%	6	6,289	-16.049%
2026-09-25	4.5000	4.5000	4.5000	4.5000	+11.111%	1	6,290	-24.444%
2026-09-24	3.6800	4.2500	3.6800	4.0500	+6.579%	36	6,290	-16.049%
2026-09-23	4.7100	4.7100	3.8000	3.8000	-7.767%	16	6,269	-10.526%
2026-09-22	4.2000	4.3500	4.0600	4.1200	-6.364%	26	6,256	-17.476%
2026-09-21	4.3000	4.5000	4.3000	4.4000	+17.333%	635	6,269	-22.727%
2026-09-18	3.7500	3.7500	3.7200	3.7500	-17.401%	17	6,377	-9.333%
2026-09-17	4.1600	4.7000	4.1600	4.5400	+38.838%	19	6,374	-25.110%
2026-09-16	3.6000	3.6200	3.2000	3.2700	-7.887%	330	6,383	+3.976%
2026-09-15	3.6000	3.6000	3.5500	3.5500	-9.898%	6	6,134	-4.225%
2026-09-14	3.4500	4.1000	3.4500	3.9400	+0.254%	37	6,135	-13.706%
2026-09-11	3.9000	4.1500	3.9000	3.9300	+2.078%	17	6,134	-13.486%
2026-09-10	3.9800	4.0800	3.8500	3.8500	-9.412%	27	6,130	-11.688%
2026-09-09	4.5000	4.6000	4.2300	4.2500	-11.458%	20	6,131	-20.000%
2026-09-08	5.0500	5.3500	4.5000	4.8000	+23.077%	51	6,140	-29.167%
2026-09-04	4.0000	4.0000	3.8400	3.9000	-3.226%	84	6,148	-12.821%
2026-09-03	4.2000	4.2000	3.9900	4.0300	+3.333%	152	6,148	-15.633%
2026-09-02	3.7500	3.9000	3.7500	3.9000	+1.036%	87	6,160	-12.821%
2026-09-01	4.0000	4.0000	3.8600	3.8600	-11.264%	33	6,162	-11.917%
2026-08-31	4.3500	4.3500	4.3500	4.3500	+3.571%	1	6,165	-21.839%
2026-08-28	4.9000	4.9000	4.2000	4.2000	-19.231%	78	6,165	-19.048%
2026-08-27	5.1500	5.2000	5.1500	5.2000	+7.216%	12	6,195	-34.615%
2026-08-26	5.1000	5.1000	4.8000	4.8500	-22.771%	28	6,196	-29.897%
2026-08-25	5.7300	6.2800	5.7200	6.2800	+9.217%	36	6,196	-45.860%
2026-08-24	6.8500	6.8500	5.7500	5.7500	-17.385%	5	6,217	-40.870%
2026-08-21	6.6600	7.0000	6.6600	6.9600	+21.043%	33	6,218	-51.149%
2026-08-20	6.1500	6.1500	5.7300	5.7500	-11.538%	122	6,225	-40.870%
2026-08-19	6.5000	6.5000	6.5000	6.5000	-1.515%	36	6,225	-47.692%
2026-08-18	6.8500	6.8500	6.6000	6.6000	-16.981%	24	6,250	-48.485%
2026-08-17	7.5500	7.9700	7.5500	7.9500	-0.873%	52	6,262	-57.233%
2026-08-14	7.8100	8.0500	7.8100	8.0200	+0.881%	61	6,265	-57.606%
2026-08-13	7.8000	7.9500	7.8000	7.9500	+3.247%	4	6,269	-57.233%
2026-08-12	7.4000	7.7200	7.4000	7.7000	+5.335%	3	6,272	-55.844%
2026-08-11	7.2900	7.3500	7.2500	7.3100	-6.879%	38	6,274	-53.488%
2026-08-10	7.8700	7.8700	7.6500	7.8500	+2.347%	6	6,274	-56.688%
2026-08-07	8.0000	8.0000	6.9000	7.6700	+1.589%	8	6,273	-55.671%
2026-08-06	6.6000	7.5500	6.6000	7.5500	-12.209%	35	6,277	-54.967%
2026-08-05	9.0500	9.0500	8.5300	8.6000	-3.911%	145	6,278	-60.465%
2026-08-04	8.0000	9.0000	8.0000	8.9500	+18.074%	125	6,309	-62.011%
2026-08-03	6.3900	7.6000	6.3900	7.5800	+20.317%	40	6,332	-55.145%
2026-07-31	6.2700	6.3000	6.2700	6.3000	+3.279%	3	6,332	-46.032%
2026-07-30	5.2900	6.1000	5.2900	6.1000	+15.970%	41	6,333	-44.262%
2026-07-29	5.4000	5.4200	4.9900	5.2600	-13.629%	121	6,315	-35.361%
2026-07-28	6.1500	6.2000	5.8600	6.0900	-12.500%	60	6,295	-44.171%
2026-07-27	6.8500	7.1200	6.7200	6.9600	+42.916%	228	6,319	-51.149%
2026-07-24	5.3000	5.3000	4.8700	4.8700	-15.304%	65	6,318	-30.185%
2026-07-23	5.7500	5.7500	5.7500	5.7500	-0.862%	200	6,313	-40.870%
2026-07-22	5.7300	5.9000	5.7300	5.8000	-4.132%	28	6,313	-41.379%
2026-07-21	5.6200	6.0500	5.6200	6.0500	+15.238%	44	6,291	-43.802%
2026-07-20	5.2500	5.2500	5.2500	5.2500	-2.778%	1	6,258	-35.238%
2026-07-17	4.9500	5.5000	4.9500	5.4000	+1.887%	21	6,258	-37.037%
2026-07-16	6.0000	6.0000	5.3000	5.3000	-15.873%	295	6,262	-35.849%
2026-07-15	7.4500	7.4500	6.2000	6.3000	-7.353%	8	6,176	-46.032%
2026-07-14	6.8000	6.8000	6.8000	6.8000	0.000%	1	6,176	-50.000%
2026-07-13	7.0500	7.0500	6.8000	6.8000	-16.667%	115	6,176	-50.000%
2026-07-10	8.0000	8.2700	8.0000	8.1600	-8.315%	22	6,091	-58.333%
2026-07-09	9.0500	9.0500	8.7000	8.9000	+5.077%	114	6,110	-61.798%
2026-07-08	8.3200	8.6500	8.2000	8.4700	-5.363%	116	6,213	-59.858%
2026-07-07	8.9500	8.9500	8.9500	8.9500	-14.190%	2	6,211	-62.011%
2026-07-02	10.4300	10.4300	10.4300	10.4300	-2.977%	2	6,209	-67.402%
2026-07-01	11.7000	11.7000	10.4500	10.7500	-5.286%	5	6,209	-68.372%
2026-06-30	11.5500	11.8000	11.1800	11.3500	+3.182%	16	6,214	-70.044%
2026-06-29	9.9000	11.0000	9.9000	11.0000	+11.223%	101	6,224	-69.091%
2026-06-26	9.3000	9.8900	9.3000	9.8900	-5.630%	8	6,316	-65.622%
2026-06-25	10.2000	10.4800	10.2000	10.4800	+2.745%	2	6,321	-67.557%
2026-06-24	11.5000	11.5000	10.2000	10.2000	-18.400%	15	6,320	-66.667%
2026-06-23	12.7100	12.9000	12.5000	12.5000	+1.626%	9	6,316	-72.800%
2026-06-22	12.3000	12.3000	12.3000	12.3000	+9.333%	7	6,319	-72.358%
2026-06-17	11.2500	11.2500	11.2500	11.2500	-1.747%	1	6,319	-69.778%
2026-06-16	11.9500	12.0700	11.4500	11.4500	-18.447%	112	6,319	-70.306%
2026-06-15	13.8000	14.1500	13.6000	14.0400	+28.807%	199	6,316	-75.783%
2026-06-12	10.9000	10.9000	10.9000	10.9000	-5.546%	1	6,316	-68.807%
2026-06-11	11.1500	11.5400	11.0000	11.5400	-1.368%	152	6,316	-70.537%
2026-06-10	11.9000	12.0000	11.4500	11.7000	+12.934%	11	6,316	-70.940%
2026-06-09	12.2000	12.2000	10.3600	10.3600	-23.259%	59	6,315	-67.181%
2026-06-08	14.0000	14.0000	13.5000	13.5000	+16.580%	165	6,304	-74.815%
2026-06-05	11.6000	11.6600	11.1000	11.5800	-20.138%	110	6,155	-70.639%
2026-06-04	14.6800	14.6800	14.5000	14.5000	-4.856%	5	6,153	-76.552%
2026-06-03	16.7200	16.7200	15.0000	15.2400	-11.908%	11	6,153	-77.690%
2026-06-02	17.4100	17.4100	16.6100	17.3000	-0.288%	12	6,151	-80.347%
2026-06-01	15.3000	17.7300	15.0000	17.3500	+3.397%	48	6,159	-80.403%
2026-05-29	15.4500	16.7800	14.7500	16.7800	+1.390%	44	6,159	-79.738%
2026-05-28	15.3000	17.2000	15.3000	16.5500	+11.448%	302	6,164	-79.456%
2026-05-27	13.3800	14.8500	13.3700	14.8500	+1.992%	36	6,157	-77.104%
2026-05-26	15.6000	15.6000	13.8500	14.5600	-8.428%	233	6,139	-76.648%
2026-05-22	15.1000	18.6000	15.1000	15.9000	+21.374%	239	6,295	-78.616%
2026-05-21	11.5000	13.1000	11.5000	13.1000	+67.949%	107	6,306	-74.046%
2026-05-20	7.3800	7.8000	7.1500	7.8000	+9.859%	42	6,306	-56.410%
2026-05-19	7.4000	7.4000	6.6000	7.1000	-2.740%	59	6,280	-52.113%
2026-05-18	8.0000	8.0000	7.2000	7.3000	-15.116%	22	6,280	-53.425%
2026-05-15	8.8000	8.8000	8.6000	8.6000	-15.187%	32	6,280	-60.465%
2026-05-14	9.1500	10.1400	8.5000	10.1400	+8.682%	21	6,276	-66.469%
2026-05-13	9.3500	9.3500	9.0500	9.3300	-8.976%	20	6,287	-63.558%
2026-05-12	11.1500	11.5000	9.7000	10.2500	-12.766%	32	6,287	-66.829%
2026-05-11	11.5500	12.3000	11.4300	11.7500	+14.078%	17	6,287	-71.064%
2026-05-08	9.9000	10.4300	9.7800	10.3000	+3.518%	30	6,300	-66.990%
2026-05-07	10.7800	10.7800	9.9000	9.9500	-13.176%	7	6,286	-65.829%
2026-05-06	10.0000	11.6000	10.0000	11.4600	+21.915%	88	6,286	-70.332%
2026-05-05	9.0000	9.6000	9.0000	9.4000	+1.075%	5	6,292	-63.830%
2026-05-04	9.6000	9.6000	9.3000	9.3000	+6.529%	5	6,294	-63.441%
2026-05-01	8.5000	8.9600	8.3000	8.7300	-0.795%	36	6,281	-61.054%
2026-04-30	7.2500	8.8000	7.2500	8.8000	+28.467%	53	6,281	-61.364%
2026-04-29	6.8000	6.8500	6.4500	6.8500	-2.143%	26	6,255	-50.365%
2026-04-28	7.1500	7.1500	6.7500	7.0000	-3.448%	3	6,262	-51.429%
2026-04-27	7.1000	7.2500	6.9000	7.2500	0.000%	152	6,260	-53.103%
2026-04-24	7.5000	7.9200	6.8500	7.2500	-7.289%	21	6,170	-53.103%
2026-04-23	9.2300	9.2300	7.8000	7.8200	-17.684%	23	6,167	-56.522%
2026-04-22	9.5000	9.5000	9.2500	9.5000	+4.972%	46	6,175	-64.211%
2026-04-21	9.5000	9.8000	8.6500	9.0500	-6.120%	29	6,193	-62.431%
2026-04-20	9.1200	10.0000	9.1200	9.6400	-2.429%	31	6,193	-64.730%
2026-04-17	10.3000	10.3000	9.5000	9.8800	-1.887%	53	6,211	-65.587%
2026-04-16	9.7500	10.5000	8.9000	10.0700	+9.457%	98	6,240	-66.236%
2026-04-15	7.1000	9.2500	7.1000	9.2000	+50.820%	302	6,211	-63.043%
2026-04-14	5.0600	6.2000	4.8000	6.1000	+37.079%	170	6,237	-44.262%
2026-04-13	4.1500	4.4500	4.0000	4.4500	+3.972%	23	6,233	-23.596%
2026-04-10	4.1500	4.6000	4.1000	4.2800	+3.632%	65	6,249	-20.561%
2026-04-09	4.4000	4.4000	4.0000	4.1300	-3.953%	14	6,230	-17.676%
2026-04-08	4.5500	4.6000	4.1800	4.3000	+11.688%	32	6,228	-20.930%
2026-04-07	3.9000	4.0000	3.7500	3.8500	-7.452%	65	6,223	-11.688%
2026-04-06	4.3500	4.4100	3.9400	4.1600	+1.463%	50	6,229	-18.269%
2026-04-02	3.9500	4.2500	3.9500	4.1000	+2.244%	148	6,213	-17.073%
2026-04-01	4.8000	4.9000	4.0100	4.0100	-11.868%	85	6,213	-15.212%
2026-03-31	3.8500	4.5500	3.7600	4.5500	+30.000%	53	6,178	-25.275%
2026-03-30	4.1000	4.1000	3.5000	3.5000	-14.634%	181	6,148	-2.857%
2026-03-27	4.5500	4.7500	4.0800	4.1000	-10.480%	101	5,992	-17.073%
2026-03-26	5.1000	5.1500	4.5000	4.5800	-20.348%	98	5,965	-25.764%
2026-03-25	5.9500	5.9500	5.7500	5.7500	+3.604%	31	5,929	-40.870%
2026-03-24	5.6500	5.6500	5.3000	5.5500	-0.893%	14	5,958	-38.739%
2026-03-23	5.4000	5.8500	5.4000	5.6000	+6.667%	41	5,960	-39.286%
2026-03-20	5.6000	5.7500	5.1800	5.2500	-9.483%	62	5,969	-35.238%
2026-03-19	5.5700	5.8600	5.3900	5.8000	-3.333%	82	5,960	-41.379%
2026-03-18	6.3500	6.3500	6.0000	6.0000	-11.111%	13	5,927	-43.333%
2026-03-17	6.7500	6.7500	6.7500	6.7500	+0.746%	3	5,919	-49.630%
2026-03-16	7.1700	7.1700	6.7000	6.7000	-1.471%	11	5,919	-49.254%
2026-03-13	7.5000	7.5200	6.8000	6.8000	-9.333%	6	5,915	-50.000%
2026-03-12	7.5000	7.5000	7.5000	7.5000	-9.747%	1	5,915	-54.667%
2026-03-11	8.3100	8.3100	8.3100	8.3100	+0.120%	1	5,916	-59.085%
2026-03-10	8.3000	8.3000	8.3000	8.3000	+3.750%	1	5,917	-59.036%
2026-03-09	8.0000	8.0000	8.0000	8.0000	+6.101%	1	5,917	-57.500%
2026-03-05	7.0200	7.5400	7.0000	7.5400	-3.457%	5	5,922	-54.907%
2026-03-04	8.4500	8.4500	7.6700	7.8100	+6.986%	4	5,925	-56.466%
2026-03-03	7.3000	7.3000	7.3000	7.3000	-6.410%	1	5,926	-53.425%
2026-03-02	7.5000	7.8000	7.5000	7.8000	-0.637%	2	5,927	-56.410%
2026-02-27	7.4300	8.0000	7.2000	7.8500	-12.778%	10	5,928	-56.688%
2026-02-26	9.5400	9.8000	9.0000	9.0000	+1.695%	8	5,924	-62.222%
2026-02-25	8.8500	8.8500	8.8500	8.8500	+15.385%	1	5,923	-61.582%
2026-02-24	7.9000	8.0700	7.6700	7.6700	+1.589%	33	5,923	-55.671%
2026-02-23	7.6500	7.6500	7.5500	7.5500	-1.178%	2	5,933	-54.967%
2026-02-20	8.1000	8.1000	7.5500	7.6400	-11.163%	14	5,933	-55.497%
2026-02-19	8.2800	8.6000	8.2800	8.6000	+3.865%	2	5,921	-60.465%
2026-02-18	8.0000	8.6700	7.8500	8.2800	+6.839%	91	5,922	-58.937%
2026-02-17	8.1500	8.1500	7.6500	7.7500	-8.824%	12	5,969	-56.129%
2026-02-13	8.4000	8.7400	8.4000	8.5000	+2.906%	6	5,971	-60.000%
2026-02-12	8.2400	8.5000	8.1900	8.2600	-6.877%	20	5,971	-58.838%
2026-02-11	9.2800	9.2800	8.6000	8.8700	-8.932%	12	5,981	-61.669%
2026-02-10	10.4100	10.4100	9.7400	9.7400	-2.600%	77	5,978	-65.092%
2026-02-09	10.0000	10.2300	10.0000	10.0000	-1.961%	22	5,983	-66.000%
2026-02-06	8.0000	10.2000	8.0000	10.2000	+36.000%	45	5,992	-66.667%
2026-02-05	8.0500	8.5000	7.5000	7.5000	-18.033%	28	6,002	-54.667%
2026-02-04	10.9500	10.9500	8.5000	9.1500	-9.585%	79	5,976	-62.842%
2026-02-03	9.6500	10.3000	9.6500	10.1200	+3.055%	154	5,953	-66.403%
2026-02-02	10.0000	10.0100	9.7500	9.8200	-3.725%	11	6,075	-65.377%
2026-01-30	11.3300	11.3300	9.9500	10.2000	-12.371%	33	6,073	-66.667%
2026-01-29	12.0000	12.0000	11.6400	11.6400	-12.018%	11	6,058	-70.790%
2026-01-27	12.5000	13.3900	12.5000	13.2300	+5.840%	47	6,058	-74.301%
2026-01-26	14.4000	14.4000	12.3600	12.5000	-14.617%	184	6,089	-72.800%
2026-01-23	14.8000	14.8000	14.2400	14.6400	-3.684%	13	5,980	-76.776%
2026-01-22	15.0000	15.2000	14.6500	15.2000	+8.571%	36	5,969	-77.632%
2026-01-21	14.8500	15.0500	13.4000	14.0000	-12.500%	37	5,961	-75.714%
2026-01-20	15.7000	16.0000	14.8400	16.0000	-10.864%	30	5,948	-78.750%
2026-01-16	17.5000	18.0300	16.6200	17.9500	0.000%	13	5,926	-81.058%
2026-01-15	18.2300	18.9000	17.7500	17.9500	+4.665%	9	5,926	-81.058%
2026-01-14	17.1500	17.1500	17.1500	17.1500	-0.867%	1	5,929	-80.175%
2026-01-13	17.3000	17.3000	17.3000	17.3000	+4.091%	2	5,930	-80.347%
2026-01-12	16.5700	16.7000	16.5000	16.6200	-6.155%	147	5,930	-79.543%
2026-01-09	17.5700	17.7100	17.5700	17.7100	-2.424%	6	5,841	-80.802%
2026-01-08	17.0000	18.1500	16.9500	18.1500	0.000%	57	5,841	-81.267%
2026-01-07	19.5500	20.1800	18.1500	18.1500	-1.892%	35	5,798	-81.267%
2026-01-06	18.7900	18.7900	17.9800	18.5000	-3.344%	35	5,801	-81.622%
2026-01-05	16.8500	19.1600	16.8500	19.1400	+16.707%	31	5,792	-82.236%
2026-01-02	15.8000	16.4000	15.8000	16.4000	+7.190%	3	5,791	-79.268%
2025-12-31	15.8500	15.8500	15.3000	15.3000	+2.341%	3	5,792	-77.778%
2025-12-30	15.9000	15.9000	14.9500	14.9500	+3.103%	132	5,792	-77.258%
2025-12-29	15.0700	15.0700	14.4400	14.5000	+4.317%	29	5,831	-76.552%
2025-12-26	15.2500	15.2500	13.9000	13.9000	-13.932%	6	5,838	-75.540%
2025-12-24	16.3300	16.3300	15.8700	16.1500	-8.757%	7	5,832	-78.947%
2025-12-23	17.7000	17.7000	17.7000	17.7000	-12.894%	9	5,832	-80.791%
2025-12-22	19.0000	20.9000	19.0000	20.3200	+30.173%	37	5,825	-83.268%
2025-12-19	14.9000	15.6100	14.6000	15.6100	+12.626%	17	5,798	-78.219%
2025-12-18	14.1000	14.1000	13.8500	13.8600	+1.168%	12	5,811	-75.469%
2025-12-17	14.7700	14.7700	13.7000	13.7000	-1.439%	23	5,799	-75.182%
2025-12-16	14.1300	14.1300	13.6000	13.9000	+6.923%	18	5,798	-75.540%
2025-12-15	13.9000	13.9000	13.0000	13.0000	-9.910%	37	5,790	-73.846%
2025-12-12	16.0500	16.0500	14.4300	14.4300	-8.089%	15	5,786	-76.438%
2025-12-10	16.0500	19.0000	15.6500	15.7000	-6.825%	18	5,799	-78.344%
2025-12-09	16.5000	16.8500	16.5000	16.8500	+2.432%	4	5,793	-79.822%
2025-12-08	16.6700	16.7800	16.4500	16.4500	+1.356%	17	5,795	-79.331%
2025-12-05	17.8500	17.8500	16.2300	16.2300	-5.913%	4	5,805	-79.051%
2025-12-04	15.9200	17.3600	15.8100	17.2500	+26.838%	16	5,808	-80.290%
2025-12-03	12.7500	13.6000	12.4000	13.6000	+14.768%	17	5,810	-75.000%
2025-12-02	12.0800	12.0800	11.8500	11.8500	+3.403%	34	5,812	-71.308%
2025-12-01	11.3500	11.9700	11.3500	11.4600	-7.581%	5	5,830	-70.332%
2025-11-26	12.4000	12.4000	12.4000	12.4000	+1.974%	1	5,829	-72.581%
2025-11-25	12.3200	12.3200	11.6400	12.1600	-4.777%	8	5,829	-72.039%
2025-11-24	11.2000	12.7700	11.2000	12.7700	+20.132%	18	5,828	-73.375%
2025-11-21	10.8500	10.8900	9.7500	10.6300	-5.595%	84	5,824	-68.015%
2025-11-20	12.4400	12.4400	11.2600	11.2600	-16.158%	17	5,856	-69.805%
2025-11-19	13.7500	14.4500	13.4300	13.4300	+0.977%	37	5,846	-74.684%
2025-11-18	12.6500	13.3000	12.6100	13.3000	+5.976%	41	5,837	-74.436%
2025-11-17	13.2300	13.2300	12.5500	12.5500	-10.357%	4	5,837	-72.908%
2025-11-14	14.0000	14.0000	14.0000	14.0000	+3.704%	1	5,839	-75.714%
2025-11-13	14.0000	14.2700	12.9000	13.5000	-16.667%	116	5,839	-74.815%
2025-11-12	17.7500	18.0900	16.0000	16.2000	-12.195%	118	5,911	-79.012%
2025-11-11	17.9500	18.4500	17.9500	18.4500	-1.072%	16	5,864	-81.572%
2025-11-10	19.0000	19.5300	18.6500	18.6500	+9.706%	11	5,864	-81.769%
2025-11-07	15.4500	18.0000	15.4500	17.0000	-7.357%	85	5,865	-80.000%
2025-11-06	19.0000	19.0000	18.3500	18.3500	-10.488%	22	5,879	-81.471%
2025-11-05	19.5000	20.9500	19.5000	20.5000	+3.797%	19	5,874	-83.415%
2025-11-04	19.9500	21.4300	19.3000	19.7500	-11.712%	41	5,869	-82.785%
2025-11-03	21.9000	23.0600	21.6400	22.3700	-9.798%	17	5,853	-84.801%
2025-10-31	24.5000	24.8000	24.5000	24.8000	+0.977%	111	5,853	-86.290%
2025-10-30	23.7000	24.5600	23.7000	24.5600	+9.888%	3	5,861	-86.156%
2025-10-29	23.0000	23.2800	22.0500	22.3500	+3.472%	29	5,862	-84.787%
2025-10-28	24.4000	24.6400	21.6000	21.6000	-11.475%	17	5,871	-84.259%
2025-10-27	24.6000	26.0000	24.2000	24.4000	+8.012%	181	5,885	-86.066%
2025-10-24	22.7500	24.3000	22.3100	22.5900	+8.293%	30	5,885	-84.949%
2025-10-23	21.1100	22.1600	19.9000	20.8600	+21.917%	75	5,899	-83.701%
2025-10-22	19.8000	20.3000	16.5400	17.1100	-18.524%	116	5,903	-80.129%
2025-10-21	22.4500	22.4500	20.4000	21.0000	-9.091%	44	5,959	-83.810%
2025-10-20	27.6500	27.7800	22.3500	23.1000	-13.158%	100	5,984	-85.281%
2025-10-17	27.4900	27.5000	24.4000	26.6000	-5.573%	195	5,998	-87.218%
2025-10-16	30.8200	30.8200	27.5000	28.1700	-11.831%	77	6,049	-87.930%
2025-10-15	33.0000	34.0000	29.6000	31.9500	+1.236%	155	6,008	-89.358%
2025-10-14	27.8000	33.3300	27.5000	31.5600	+9.204%	39	6,108	-89.227%
2025-10-13	23.0000	29.3300	23.0000	28.9000	+32.874%	124	6,109	-88.235%
2025-10-10	22.9000	23.0500	21.7500	21.7500	-7.643%	42	6,218	-84.368%
2025-10-09	23.0500	23.5500	22.5200	23.5500	+4.667%	29	6,188	-85.563%
2025-10-08	22.5000	24.7200	21.6400	22.5000	-7.025%	71	6,189	-84.889%
2025-10-07	24.1300	24.6000	22.6000	24.2000	+3.110%	76	6,315	-85.950%
2025-10-06	20.9600	24.3200	20.7600	23.4700	+9.827%	62	6,315	-85.513%
2025-10-03	18.7500	21.6000	18.7500	21.3700	+23.170%	232	6,337	-84.090%
2025-10-02	15.2500	18.0000	15.2500	17.3500	+21.329%	103	6,490	-80.403%
2025-10-01	13.2000	14.7000	13.2000	14.3000	+9.579%	9	6,565	-76.224%
2025-09-30	14.0000	14.0000	12.9000	13.0500	-8.099%	190	6,562	-73.946%
2025-09-29	15.5800	17.0000	14.2000	14.2000	-8.974%	101	6,713	-76.056%
2025-09-26	16.1200	16.1500	15.3500	15.6000	+1.961%	54	6,703	-78.205%
2025-09-25	15.0200	15.7500	13.1000	15.3000	-6.422%	75	6,734	-77.778%
2025-09-24	15.8500	17.5500	15.8500	16.3500	-1.089%	173	6,761	-79.205%
2025-09-23	14.7000	16.5300	14.7000	16.5300	+11.765%	286	6,782	-79.431%
2025-09-22	12.6700	15.6000	12.2000	14.7900	-4.887%	1,017	6,735	-77.011%
2025-09-19	13.0000	16.0000	13.0000	15.5500	+18.251%	231	6,951	-78.135%
2025-09-18	11.8000	13.6500	11.7900	13.1500	+11.158%	406	7,052	-74.144%
2025-09-17	9.0000	12.0700	8.9000	11.8300	+33.672%	593	7,012	-71.260%
2025-09-16	8.2500	9.0000	8.1500	8.8500	+5.735%	167	6,909	-61.582%
2025-09-15	8.8500	8.8500	7.8000	8.3700	+4.625%	87	6,937	-59.379%
2025-09-12	7.3000	8.4000	7.3000	8.0000	+12.676%	120	6,937	-57.500%
2025-09-11	7.2700	7.2700	6.6500	7.1000	+7.251%	24	6,933	-52.113%
2025-09-10	6.8500	6.8500	6.5800	6.6200	-1.926%	53	6,920	-48.640%
2025-09-09	6.2000	7.0000	6.2000	6.7500	+10.656%	68	6,905	-49.630%
2025-09-08	6.2500	6.3500	6.1000	6.1000	-2.400%	33	6,885	-44.262%
2025-09-05	6.1000	6.4500	5.9000	6.2500	+2.124%	70	6,872	-45.600%
2025-09-04	6.4200	6.4200	5.8000	6.1200	-4.375%	30	6,853	-44.444%
2025-09-03	6.5700	6.7500	6.4000	6.4000	-1.538%	11	6,843	-46.875%
2025-09-02	6.0000	6.5000	5.9200	6.5000	-0.763%	113	6,839	-47.692%
2025-08-29	7.0200	7.0200	6.3000	6.5500	-3.676%	81	6,818	-48.092%
2025-08-28	6.5500	7.0000	6.5500	6.8000	+6.250%	55	6,818	-50.000%
2025-08-27	6.3500	6.7500	6.3500	6.4000	-1.538%	239	6,781	-46.875%
2025-08-26	6.2800	6.5000	6.2500	6.5000	+4.839%	104	6,721	-47.692%
2025-08-25	6.1200	6.4000	6.1200	6.2000	-6.061%	225	6,762	-45.161%
2025-08-22	6.6700	6.7000	5.9000	6.6000	+6.452%	140	6,573	-48.485%
2025-08-21	6.3100	6.3100	6.0300	6.2000	-2.973%	46	6,499	-45.161%
2025-08-20	6.4000	6.4000	5.7000	6.3900	-2.740%	413	6,472	-46.792%
2025-08-19	7.4700	7.5000	6.5000	6.5700	-11.694%	83	6,161	-48.250%
2025-08-18	7.6500	7.7300	7.2800	7.4400	-4.615%	46	6,124	-54.301%
2025-08-15	7.9000	8.5000	7.5000	7.8000	-10.448%	105	6,113	-56.410%
2025-08-14	8.9000	8.9000	8.3900	8.7100	-4.286%	25	6,029	-60.964%
2025-08-13	9.0000	9.3000	8.4000	9.1000	+3.527%	133	6,026	-62.637%
2025-08-12	8.1000	8.9000	7.8500	8.7900	+7.853%	101	5,984	-61.320%
2025-08-11	7.8500	8.6500	6.9300	8.1500	+5.161%	33	5,982	-58.282%
2025-08-08	8.0000	8.2000	7.5500	7.7500	-4.321%	96	5,974	-56.129%
2025-08-07	7.8500	8.5000	7.7000	8.1000	-4.142%	346	5,929	-58.025%
2025-08-06	8.9800	8.9800	7.8500	8.4500	-7.143%	98	5,609	-59.763%
2025-08-05	8.3700	9.1000	8.2900	9.1000	+12.763%	28	5,542	-62.637%
2025-08-04	7.7500	8.7000	7.7000	8.0700	+5.906%	68	5,546	-57.869%
2025-08-01	7.9800	8.0500	7.4000	7.6200	-8.193%	88	5,503	-55.381%
2025-07-31	8.4700	9.1000	8.1500	8.3000	+3.750%	111	5,471	-59.036%
2025-07-30	8.9000	8.9000	7.8400	8.0000	-6.977%	53	5,485	-57.500%
2025-07-29	9.2000	9.2700	8.5500	8.6000	-4.444%	77	5,489	-60.465%
2025-07-28	9.4200	9.5000	8.5000	9.0000	-6.542%	46	5,513	-62.222%
2025-07-25	10.4500	10.4500	9.5000	9.6300	-10.000%	101	5,538	-64.694%
2025-07-24	10.4000	10.8900	10.4000	10.7000	-0.926%	22	5,507	-68.224%
2025-07-23	9.5500	10.8100	9.5500	10.8000	+27.059%	84	5,510	-68.519%
2025-07-22	8.0700	9.0000	8.0000	8.5000	-10.432%	99	5,527	-60.000%
2025-07-21	10.0000	11.0500	9.4900	9.4900	-0.524%	77	5,524	-64.173%
2025-07-18	9.4800	10.0000	8.8500	9.5400	-7.379%	96	5,537	-64.361%
2025-07-17	8.7000	10.3000	8.6000	10.3000	+27.160%	337	5,463	-66.990%
2025-07-16	8.1500	8.2000	7.4200	8.1000	+1.887%	81	5,579	-58.025%
2025-07-15	7.5500	7.9500	7.2400	7.9500	+6.855%	55	5,583	-57.233%
2025-07-14	7.1900	7.5300	7.1000	7.4400	+7.205%	127	5,577	-54.301%
2025-07-11	7.7500	7.9500	6.9400	6.9400	-10.682%	188	5,550	-51.009%
2025-07-10	8.3000	8.3000	7.5500	7.7700	-9.651%	66	5,479	-56.242%
2025-07-09	8.0000	8.6000	7.2300	8.6000	+8.176%	58	5,462	-60.465%
2025-07-08	8.5200	9.0000	7.9000	7.9500	-4.904%	46	5,433	-57.233%
2025-07-07	8.6000	8.6000	7.8500	8.3600	-1.415%	77	5,424	-59.330%
2025-07-03	8.3000	9.5000	8.0700	8.4800	+5.211%	140	5,382	-59.906%
2025-07-02	8.0000	8.1500	7.4200	8.0600	+11.944%	81	5,382	-57.816%
2025-07-01	7.2000	7.5000	6.9400	7.2000	+2.857%	38	5,370	-52.778%
2025-06-30	7.1000	7.2000	6.5000	7.0000	+3.858%	90	5,354	-51.429%
2025-06-27	6.8000	6.9000	6.4000	6.7400	+0.597%	144	5,300	-49.555%
2025-06-26	8.6800	8.6800	6.6000	6.7000	-1.471%	72	5,257	-49.254%
2025-06-25	7.5500	7.5500	6.8000	6.8000	-8.108%	241	5,262	-50.000%
2025-06-24	7.4500	7.6000	7.1600	7.4000	0.000%	68	5,195	-54.054%
2025-06-23	7.6000	7.8000	6.8000	7.4000	-9.202%	267	5,141	-54.054%
2025-06-20	8.0100	8.5000	7.9000	8.1500	+1.494%	246	5,021	-58.282%
2025-06-18	8.1000	8.6000	7.7000	8.0300	+1.646%	36	4,993	-57.659%
2025-06-17	8.1000	8.1500	7.5000	7.9000	-3.776%	71	4,993	-56.962%
2025-06-16	8.2700	9.1000	8.2100	8.2100	+6.623%	32	4,978	-58.587%
2025-06-13	7.9000	8.1000	7.4000	7.7000	-7.229%	214	4,968	-55.844%
2025-06-12	8.7000	8.7000	8.2000	8.3000	-4.598%	61	4,889	-59.036%
2025-06-11	9.5000	9.5000	8.5000	8.7000	-5.435%	286	4,844	-60.920%
2025-06-10	10.3000	10.3000	9.0000	9.2000	-8.000%	91	4,833	-63.043%
2025-06-09	10.1000	10.3000	9.7000	10.0000	-3.101%	187	4,850	-66.000%
2025-06-06	9.6300	10.5000	9.6300	10.3200	+19.861%	362	4,929	-67.054%
2025-06-05	9.0000	9.2500	8.5000	8.6100	-11.511%	146	4,919	-60.511%
2025-06-04	8.2000	10.0400	8.2000	9.7300	+0.309%	38	4,943	-65.057%
2025-06-03	9.2800	9.7000	9.1500	9.7000	+4.865%	50	4,934	-64.948%
2025-06-02	8.5100	9.3000	8.0000	9.2500	+8.187%	182	4,936	-63.243%
2025-05-30	8.8000	8.8000	8.1000	8.5500	-1.950%	1,230	4,887	-60.234%
2025-05-29	9.4000	9.5000	8.5900	8.7200	-11.651%	1,354	4,844	-61.009%
2025-05-28	9.7000	10.3000	9.1100	9.8700	+0.714%	216	4,092	-65.552%
2025-05-27	10.6000	10.6000	9.1000	9.8000	-9.259%	85	3,994	-65.306%
2025-05-23	10.7000	11.5500	10.0000	10.8000	-1.818%	204	3,960	-68.519%
2025-05-22	7.8000	11.4000	7.7000	11.0000	+41.026%	1,500	3,960	-69.091%
2025-05-21	8.9000	9.4000	7.7000	7.8000	-11.565%	348	4,131	-56.410%
2025-05-20	7.1000	9.5000	7.0100	8.8200	+46.755%	2,987	4,032	-61.451%
2025-05-19	5.3000	6.5000	5.2000	6.0100	+16.473%	341	2,412	-43.428%
2025-05-16	5.0000	5.5500	4.8000	5.1600	+17.273%	256	2,334	-34.109%
2025-05-15	5.0000	5.5000	4.2000	4.4000	+0.228%	296	2,272	-22.727%
2025-05-14	4.3000	4.6500	4.2000	4.3900	+9.750%	39	2,173	-22.551%
2025-05-13	4.4000	4.5400	3.9000	4.0000	-4.762%	35	2,153	-15.000%
2025-05-12	4.5000	4.8300	4.0000	4.2000	-5.618%	90	2,138	-19.048%
2025-05-09	3.8000	4.7400	3.8000	4.4500	+14.103%	382	2,155	-23.596%
2025-05-08	2.8500	4.2000	2.5000	3.9000	+86.603%	163	2,172	-12.821%
2025-05-07	2.1000	2.1000	2.0900	2.0900	+0.966%	18	2,211	+62.679%
2025-05-06	2.0500	2.0700	2.0500	2.0700	-5.909%	30	2,193	+64.251%
2025-05-05	2.2100	2.2500	2.1900	2.2000	-11.290%	16	2,183	+54.545%
2025-05-02	2.2000	2.4800	2.2000	2.4800	+24.000%	20	2,185	+37.097%
2025-05-01	2.0000	2.0700	2.0000	2.0000	+1.010%	74	2,184	+70.000%
2025-04-30	1.9200	1.9800	1.9200	1.9800	-1.000%	11	2,256	+71.717%
2025-04-29	2.3000	2.3000	2.0000	2.0000	-11.111%	35	2,256	+70.000%
2025-04-28	2.5900	2.5900	2.1000	2.2500	-1.316%	51	2,252	+51.111%
2025-04-25	2.0600	2.2800	2.0600	2.2800	+3.636%	72	2,237	+49.123%
2025-04-24	3.4500	3.4500	2.1000	2.2000	+2.326%	11	2,204	+54.545%
2025-04-23	2.1500	2.1500	2.1500	2.1500	+22.857%	1	2,208	+58.140%
2025-04-22	1.7500	1.7500	1.7500	1.7500	+6.061%	10	2,209	+94.286%
2025-04-21	1.6300	1.6500	1.6300	1.6500	-5.714%	16	2,209	+106.061%
2025-04-17	1.7500	1.7500	1.7500	1.7500	-7.895%	6	2,214	+94.286%
2025-04-16	1.9500	1.9600	1.7500	1.9000	-10.377%	510	2,214	+78.947%
2025-04-15	2.1000	2.1200	2.1000	2.1200	-5.778%	3	2,621	+60.377%
2025-04-14	2.2500	2.2500	2.2500	2.2500	-10.000%	1	2,624	+51.111%
2025-04-11	2.4500	2.6500	2.2000	2.5000	+11.111%	38	2,624	+36.000%
2025-04-10	2.1300	2.2500	2.1300	2.2500	+30.058%	11	2,615	+51.111%
2025-04-09	1.9100	2.2000	1.7300	1.7300	-8.947%	164	2,609	+96.532%
2025-04-08	2.2000	2.2000	1.9000	1.9000	-13.636%	964	2,684	+78.947%
2025-04-07	1.9000	2.2500	1.8500	2.2000	+10.000%	10	3,106	+54.545%
2025-04-04	2.0800	2.2000	2.0000	2.0000	-18.367%	50	3,106	+70.000%
2025-04-03	2.3500	2.4500	2.2500	2.4500	-2.000%	43	3,091	+38.776%

.dark-mode .RNBtzH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RNBtzH{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C15QBTS Jan 15 2027 15.00 Call (QBTS270115C00015000)option OPRA

QBTS20270115C15
QBTS Jan 15 2027 15.00 Call (QBTS270115C00015000)
option OPRA