Dark

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

EOD

Aug 5, 2026

8.60-3.911%(-0.35)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.0500	9.0500	8.5300	8.6000	-3.911%	145	6,278	0.000%
2026-08-04	8.0000	9.0000	8.0000	8.9500	+18.074%	125	6,309	-3.911%
2026-08-03	6.3900	7.6000	6.3900	7.5800	+20.317%	40	6,332	+13.456%
2026-07-31	6.2700	6.3000	6.2700	6.3000	+3.279%	3	6,332	+36.508%
2026-07-30	5.2900	6.1000	5.2900	6.1000	+15.970%	41	6,333	+40.984%
2026-07-29	5.4000	5.4200	4.9900	5.2600	-13.629%	121	6,315	+63.498%
2026-07-28	6.1500	6.2000	5.8600	6.0900	-12.500%	60	6,295	+41.215%
2026-07-27	6.8500	7.1200	6.7200	6.9600	+42.916%	228	6,319	+23.563%
2026-07-24	5.3000	5.3000	4.8700	4.8700	-15.304%	65	6,318	+76.591%
2026-07-23	5.7500	5.7500	5.7500	5.7500	-0.862%	200	6,313	+49.565%
2026-07-22	5.7300	5.9000	5.7300	5.8000	-4.132%	28	6,313	+48.276%
2026-07-21	5.6200	6.0500	5.6200	6.0500	+15.238%	44	6,291	+42.149%
2026-07-20	5.2500	5.2500	5.2500	5.2500	-2.778%	1	6,258	+63.810%
2026-07-17	4.9500	5.5000	4.9500	5.4000	+1.887%	21	6,258	+59.259%
2026-07-16	6.0000	6.0000	5.3000	5.3000	-15.873%	295	6,262	+62.264%
2026-07-15	7.4500	7.4500	6.2000	6.3000	-7.353%	8	6,176	+36.508%
2026-07-14	6.8000	6.8000	6.8000	6.8000	0.000%	1	6,176	+26.471%
2026-07-13	7.0500	7.0500	6.8000	6.8000	-16.667%	115	6,176	+26.471%
2026-07-10	8.0000	8.2700	8.0000	8.1600	-8.315%	22	6,091	+5.392%
2026-07-09	9.0500	9.0500	8.7000	8.9000	+5.077%	114	6,110	-3.371%
2026-07-08	8.3200	8.6500	8.2000	8.4700	-5.363%	116	6,213	+1.535%
2026-07-07	8.9500	8.9500	8.9500	8.9500	-14.190%	2	6,211	-3.911%
2026-07-02	10.4300	10.4300	10.4300	10.4300	-2.977%	2	6,209	-17.546%
2026-07-01	11.7000	11.7000	10.4500	10.7500	-5.286%	5	6,209	-20.000%
2026-06-30	11.5500	11.8000	11.1800	11.3500	+3.182%	16	6,214	-24.229%
2026-06-29	9.9000	11.0000	9.9000	11.0000	+11.223%	101	6,224	-21.818%
2026-06-26	9.3000	9.8900	9.3000	9.8900	-5.630%	8	6,316	-13.043%
2026-06-25	10.2000	10.4800	10.2000	10.4800	+2.745%	2	6,321	-17.939%
2026-06-24	11.5000	11.5000	10.2000	10.2000	-18.400%	15	6,320	-15.686%
2026-06-23	12.7100	12.9000	12.5000	12.5000	+1.626%	9	6,316	-31.200%
2026-06-22	12.3000	12.3000	12.3000	12.3000	+9.333%	7	6,319	-30.081%
2026-06-17	11.2500	11.2500	11.2500	11.2500	-1.747%	1	6,319	-23.556%
2026-06-16	11.9500	12.0700	11.4500	11.4500	-18.447%	112	6,319	-24.891%
2026-06-15	13.8000	14.1500	13.6000	14.0400	+28.807%	199	6,316	-38.746%
2026-06-12	10.9000	10.9000	10.9000	10.9000	-5.546%	1	6,316	-21.101%
2026-06-11	11.1500	11.5400	11.0000	11.5400	-1.368%	152	6,316	-25.477%
2026-06-10	11.9000	12.0000	11.4500	11.7000	+12.934%	11	6,316	-26.496%
2026-06-09	12.2000	12.2000	10.3600	10.3600	-23.259%	59	6,315	-16.988%
2026-06-08	14.0000	14.0000	13.5000	13.5000	+16.580%	165	6,304	-36.296%
2026-06-05	11.6000	11.6600	11.1000	11.5800	-20.138%	110	6,155	-25.734%
2026-06-04	14.6800	14.6800	14.5000	14.5000	-4.856%	5	6,153	-40.690%
2026-06-03	16.7200	16.7200	15.0000	15.2400	-11.908%	11	6,153	-43.570%
2026-06-02	17.4100	17.4100	16.6100	17.3000	-0.288%	12	6,151	-50.289%
2026-06-01	15.3000	17.7300	15.0000	17.3500	+3.397%	48	6,159	-50.432%
2026-05-29	15.4500	16.7800	14.7500	16.7800	+1.390%	44	6,159	-48.749%
2026-05-28	15.3000	17.2000	15.3000	16.5500	+11.448%	302	6,164	-48.036%
2026-05-27	13.3800	14.8500	13.3700	14.8500	+1.992%	36	6,157	-42.088%
2026-05-26	15.6000	15.6000	13.8500	14.5600	-8.428%	233	6,139	-40.934%
2026-05-22	15.1000	18.6000	15.1000	15.9000	+21.374%	239	6,295	-45.912%
2026-05-21	11.5000	13.1000	11.5000	13.1000	+67.949%	107	6,306	-34.351%
2026-05-20	7.3800	7.8000	7.1500	7.8000	+9.859%	42	6,306	+10.256%
2026-05-19	7.4000	7.4000	6.6000	7.1000	-2.740%	59	6,280	+21.127%
2026-05-18	8.0000	8.0000	7.2000	7.3000	-15.116%	22	6,280	+17.808%
2026-05-15	8.8000	8.8000	8.6000	8.6000	-15.187%	32	6,280	0.000%
2026-05-14	9.1500	10.1400	8.5000	10.1400	+8.682%	21	6,276	-15.187%
2026-05-13	9.3500	9.3500	9.0500	9.3300	-8.976%	20	6,287	-7.824%
2026-05-12	11.1500	11.5000	9.7000	10.2500	-12.766%	32	6,287	-16.098%
2026-05-11	11.5500	12.3000	11.4300	11.7500	+14.078%	17	6,287	-26.809%
2026-05-08	9.9000	10.4300	9.7800	10.3000	+3.518%	30	6,300	-16.505%
2026-05-07	10.7800	10.7800	9.9000	9.9500	-13.176%	7	6,286	-13.568%
2026-05-06	10.0000	11.6000	10.0000	11.4600	+21.915%	88	6,286	-24.956%
2026-05-05	9.0000	9.6000	9.0000	9.4000	+1.075%	5	6,292	-8.511%
2026-05-04	9.6000	9.6000	9.3000	9.3000	+6.529%	5	6,294	-7.527%
2026-05-01	8.5000	8.9600	8.3000	8.7300	-0.795%	36	6,281	-1.489%
2026-04-30	7.2500	8.8000	7.2500	8.8000	+28.467%	53	6,281	-2.273%
2026-04-29	6.8000	6.8500	6.4500	6.8500	-2.143%	26	6,255	+25.547%
2026-04-28	7.1500	7.1500	6.7500	7.0000	-3.448%	3	6,262	+22.857%
2026-04-27	7.1000	7.2500	6.9000	7.2500	0.000%	152	6,260	+18.621%
2026-04-24	7.5000	7.9200	6.8500	7.2500	-7.289%	21	6,170	+18.621%
2026-04-23	9.2300	9.2300	7.8000	7.8200	-17.684%	23	6,167	+9.974%
2026-04-22	9.5000	9.5000	9.2500	9.5000	+4.972%	46	6,175	-9.474%
2026-04-21	9.5000	9.8000	8.6500	9.0500	-6.120%	29	6,193	-4.972%
2026-04-20	9.1200	10.0000	9.1200	9.6400	-2.429%	31	6,193	-10.788%
2026-04-17	10.3000	10.3000	9.5000	9.8800	-1.887%	53	6,211	-12.955%
2026-04-16	9.7500	10.5000	8.9000	10.0700	+9.457%	98	6,240	-14.598%
2026-04-15	7.1000	9.2500	7.1000	9.2000	+50.820%	302	6,211	-6.522%
2026-04-14	5.0600	6.2000	4.8000	6.1000	+37.079%	170	6,237	+40.984%
2026-04-13	4.1500	4.4500	4.0000	4.4500	+3.972%	23	6,233	+93.258%
2026-04-10	4.1500	4.6000	4.1000	4.2800	+3.632%	65	6,249	+100.935%
2026-04-09	4.4000	4.4000	4.0000	4.1300	-3.953%	14	6,230	+108.232%
2026-04-08	4.5500	4.6000	4.1800	4.3000	+11.688%	32	6,228	+100.000%
2026-04-07	3.9000	4.0000	3.7500	3.8500	-7.452%	65	6,223	+123.377%
2026-04-06	4.3500	4.4100	3.9400	4.1600	+1.463%	50	6,229	+106.731%
2026-04-02	3.9500	4.2500	3.9500	4.1000	+2.244%	148	6,213	+109.756%
2026-04-01	4.8000	4.9000	4.0100	4.0100	-11.868%	85	6,213	+114.464%
2026-03-31	3.8500	4.5500	3.7600	4.5500	+30.000%	53	6,178	+89.011%
2026-03-30	4.1000	4.1000	3.5000	3.5000	-14.634%	181	6,148	+145.714%
2026-03-27	4.5500	4.7500	4.0800	4.1000	-10.480%	101	5,992	+109.756%
2026-03-26	5.1000	5.1500	4.5000	4.5800	-20.348%	98	5,965	+87.773%
2026-03-25	5.9500	5.9500	5.7500	5.7500	+3.604%	31	5,929	+49.565%
2026-03-24	5.6500	5.6500	5.3000	5.5500	-0.893%	14	5,958	+54.955%
2026-03-23	5.4000	5.8500	5.4000	5.6000	+6.667%	41	5,960	+53.571%
2026-03-20	5.6000	5.7500	5.1800	5.2500	-9.483%	62	5,969	+63.810%
2026-03-19	5.5700	5.8600	5.3900	5.8000	-3.333%	82	5,960	+48.276%
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	+27.407%
2026-03-16	7.1700	7.1700	6.7000	6.7000	-1.471%	11	5,919	+28.358%
2026-03-13	7.5000	7.5200	6.8000	6.8000	-9.333%	6	5,915	+26.471%
2026-03-12	7.5000	7.5000	7.5000	7.5000	-9.747%	1	5,915	+14.667%
2026-03-11	8.3100	8.3100	8.3100	8.3100	+0.120%	1	5,916	+3.490%
2026-03-10	8.3000	8.3000	8.3000	8.3000	+3.750%	1	5,917	+3.614%
2026-03-09	8.0000	8.0000	8.0000	8.0000	+6.101%	1	5,917	+7.500%
2026-03-05	7.0200	7.5400	7.0000	7.5400	-3.457%	5	5,922	+14.058%
2026-03-04	8.4500	8.4500	7.6700	7.8100	+6.986%	4	5,925	+10.115%
2026-03-03	7.3000	7.3000	7.3000	7.3000	-6.410%	1	5,926	+17.808%
2026-03-02	7.5000	7.8000	7.5000	7.8000	-0.637%	2	5,927	+10.256%
2026-02-27	7.4300	8.0000	7.2000	7.8500	-12.778%	10	5,928	+9.554%
2026-02-26	9.5400	9.8000	9.0000	9.0000	+1.695%	8	5,924	-4.444%
2026-02-25	8.8500	8.8500	8.8500	8.8500	+15.385%	1	5,923	-2.825%
2026-02-24	7.9000	8.0700	7.6700	7.6700	+1.589%	33	5,923	+12.125%
2026-02-23	7.6500	7.6500	7.5500	7.5500	-1.178%	2	5,933	+13.907%
2026-02-20	8.1000	8.1000	7.5500	7.6400	-11.163%	14	5,933	+12.565%
2026-02-19	8.2800	8.6000	8.2800	8.6000	+3.865%	2	5,921	0.000%
2026-02-18	8.0000	8.6700	7.8500	8.2800	+6.839%	91	5,922	+3.865%
2026-02-17	8.1500	8.1500	7.6500	7.7500	-8.824%	12	5,969	+10.968%
2026-02-13	8.4000	8.7400	8.4000	8.5000	+2.906%	6	5,971	+1.176%
2026-02-12	8.2400	8.5000	8.1900	8.2600	-6.877%	20	5,971	+4.116%
2026-02-11	9.2800	9.2800	8.6000	8.8700	-8.932%	12	5,981	-3.044%
2026-02-10	10.4100	10.4100	9.7400	9.7400	-2.600%	77	5,978	-11.704%
2026-02-09	10.0000	10.2300	10.0000	10.0000	-1.961%	22	5,983	-14.000%
2026-02-06	8.0000	10.2000	8.0000	10.2000	+36.000%	45	5,992	-15.686%
2026-02-05	8.0500	8.5000	7.5000	7.5000	-18.033%	28	6,002	+14.667%
2026-02-04	10.9500	10.9500	8.5000	9.1500	-9.585%	79	5,976	-6.011%
2026-02-03	9.6500	10.3000	9.6500	10.1200	+3.055%	154	5,953	-15.020%
2026-02-02	10.0000	10.0100	9.7500	9.8200	-3.725%	11	6,075	-12.424%
2026-01-30	11.3300	11.3300	9.9500	10.2000	-12.371%	33	6,073	-15.686%
2026-01-29	12.0000	12.0000	11.6400	11.6400	-12.018%	11	6,058	-26.117%
2026-01-27	12.5000	13.3900	12.5000	13.2300	+5.840%	47	6,058	-34.996%
2026-01-26	14.4000	14.4000	12.3600	12.5000	-14.617%	184	6,089	-31.200%
2026-01-23	14.8000	14.8000	14.2400	14.6400	-3.684%	13	5,980	-41.257%
2026-01-22	15.0000	15.2000	14.6500	15.2000	+8.571%	36	5,969	-43.421%
2026-01-21	14.8500	15.0500	13.4000	14.0000	-12.500%	37	5,961	-38.571%
2026-01-20	15.7000	16.0000	14.8400	16.0000	-10.864%	30	5,948	-46.250%
2026-01-16	17.5000	18.0300	16.6200	17.9500	0.000%	13	5,926	-52.089%
2026-01-15	18.2300	18.9000	17.7500	17.9500	+4.665%	9	5,926	-52.089%
2026-01-14	17.1500	17.1500	17.1500	17.1500	-0.867%	1	5,929	-49.854%
2026-01-13	17.3000	17.3000	17.3000	17.3000	+4.091%	2	5,930	-50.289%
2026-01-12	16.5700	16.7000	16.5000	16.6200	-6.155%	147	5,930	-48.255%
2026-01-09	17.5700	17.7100	17.5700	17.7100	-2.424%	6	5,841	-51.440%
2026-01-08	17.0000	18.1500	16.9500	18.1500	0.000%	57	5,841	-52.617%
2026-01-07	19.5500	20.1800	18.1500	18.1500	-1.892%	35	5,798	-52.617%
2026-01-06	18.7900	18.7900	17.9800	18.5000	-3.344%	35	5,801	-53.514%
2026-01-05	16.8500	19.1600	16.8500	19.1400	+16.707%	31	5,792	-55.068%
2026-01-02	15.8000	16.4000	15.8000	16.4000	+7.190%	3	5,791	-47.561%
2025-12-31	15.8500	15.8500	15.3000	15.3000	+2.341%	3	5,792	-43.791%
2025-12-30	15.9000	15.9000	14.9500	14.9500	+3.103%	132	5,792	-42.475%
2025-12-29	15.0700	15.0700	14.4400	14.5000	+4.317%	29	5,831	-40.690%
2025-12-26	15.2500	15.2500	13.9000	13.9000	-13.932%	6	5,838	-38.129%
2025-12-24	16.3300	16.3300	15.8700	16.1500	-8.757%	7	5,832	-46.749%
2025-12-23	17.7000	17.7000	17.7000	17.7000	-12.894%	9	5,832	-51.412%
2025-12-22	19.0000	20.9000	19.0000	20.3200	+30.173%	37	5,825	-57.677%
2025-12-19	14.9000	15.6100	14.6000	15.6100	+12.626%	17	5,798	-44.907%
2025-12-18	14.1000	14.1000	13.8500	13.8600	+1.168%	12	5,811	-37.951%
2025-12-17	14.7700	14.7700	13.7000	13.7000	-1.439%	23	5,799	-37.226%
2025-12-16	14.1300	14.1300	13.6000	13.9000	+6.923%	18	5,798	-38.129%
2025-12-15	13.9000	13.9000	13.0000	13.0000	-9.910%	37	5,790	-33.846%
2025-12-12	16.0500	16.0500	14.4300	14.4300	-8.089%	15	5,786	-40.402%
2025-12-10	16.0500	19.0000	15.6500	15.7000	-6.825%	18	5,799	-45.223%
2025-12-09	16.5000	16.8500	16.5000	16.8500	+2.432%	4	5,793	-48.961%
2025-12-08	16.6700	16.7800	16.4500	16.4500	+1.356%	17	5,795	-47.720%
2025-12-05	17.8500	17.8500	16.2300	16.2300	-5.913%	4	5,805	-47.012%
2025-12-04	15.9200	17.3600	15.8100	17.2500	+26.838%	16	5,808	-50.145%
2025-12-03	12.7500	13.6000	12.4000	13.6000	+14.768%	17	5,810	-36.765%
2025-12-02	12.0800	12.0800	11.8500	11.8500	+3.403%	34	5,812	-27.426%
2025-12-01	11.3500	11.9700	11.3500	11.4600	-7.581%	5	5,830	-24.956%
2025-11-26	12.4000	12.4000	12.4000	12.4000	+1.974%	1	5,829	-30.645%
2025-11-25	12.3200	12.3200	11.6400	12.1600	-4.777%	8	5,829	-29.276%
2025-11-24	11.2000	12.7700	11.2000	12.7700	+20.132%	18	5,828	-32.655%
2025-11-21	10.8500	10.8900	9.7500	10.6300	-5.595%	84	5,824	-19.097%
2025-11-20	12.4400	12.4400	11.2600	11.2600	-16.158%	17	5,856	-23.623%
2025-11-19	13.7500	14.4500	13.4300	13.4300	+0.977%	37	5,846	-35.964%
2025-11-18	12.6500	13.3000	12.6100	13.3000	+5.976%	41	5,837	-35.338%
2025-11-17	13.2300	13.2300	12.5500	12.5500	-10.357%	4	5,837	-31.474%
2025-11-14	14.0000	14.0000	14.0000	14.0000	+3.704%	1	5,839	-38.571%
2025-11-13	14.0000	14.2700	12.9000	13.5000	-16.667%	116	5,839	-36.296%
2025-11-12	17.7500	18.0900	16.0000	16.2000	-12.195%	118	5,911	-46.914%
2025-11-11	17.9500	18.4500	17.9500	18.4500	-1.072%	16	5,864	-53.388%
2025-11-10	19.0000	19.5300	18.6500	18.6500	+9.706%	11	5,864	-53.887%
2025-11-07	15.4500	18.0000	15.4500	17.0000	-7.357%	85	5,865	-49.412%
2025-11-06	19.0000	19.0000	18.3500	18.3500	-10.488%	22	5,879	-53.134%
2025-11-05	19.5000	20.9500	19.5000	20.5000	+3.797%	19	5,874	-58.049%
2025-11-04	19.9500	21.4300	19.3000	19.7500	-11.712%	41	5,869	-56.456%
2025-11-03	21.9000	23.0600	21.6400	22.3700	-9.798%	17	5,853	-61.556%
2025-10-31	24.5000	24.8000	24.5000	24.8000	+0.977%	111	5,853	-65.323%
2025-10-30	23.7000	24.5600	23.7000	24.5600	+9.888%	3	5,861	-64.984%
2025-10-29	23.0000	23.2800	22.0500	22.3500	+3.472%	29	5,862	-61.521%
2025-10-28	24.4000	24.6400	21.6000	21.6000	-11.475%	17	5,871	-60.185%
2025-10-27	24.6000	26.0000	24.2000	24.4000	+8.012%	181	5,885	-64.754%
2025-10-24	22.7500	24.3000	22.3100	22.5900	+8.293%	30	5,885	-61.930%
2025-10-23	21.1100	22.1600	19.9000	20.8600	+21.917%	75	5,899	-58.773%
2025-10-22	19.8000	20.3000	16.5400	17.1100	-18.524%	116	5,903	-49.737%
2025-10-21	22.4500	22.4500	20.4000	21.0000	-9.091%	44	5,959	-59.048%
2025-10-20	27.6500	27.7800	22.3500	23.1000	-13.158%	100	5,984	-62.771%
2025-10-17	27.4900	27.5000	24.4000	26.6000	-5.573%	195	5,998	-67.669%
2025-10-16	30.8200	30.8200	27.5000	28.1700	-11.831%	77	6,049	-69.471%
2025-10-15	33.0000	34.0000	29.6000	31.9500	+1.236%	155	6,008	-73.083%
2025-10-14	27.8000	33.3300	27.5000	31.5600	+9.204%	39	6,108	-72.750%
2025-10-13	23.0000	29.3300	23.0000	28.9000	+32.874%	124	6,109	-70.242%
2025-10-10	22.9000	23.0500	21.7500	21.7500	-7.643%	42	6,218	-60.460%
2025-10-09	23.0500	23.5500	22.5200	23.5500	+4.667%	29	6,188	-63.482%
2025-10-08	22.5000	24.7200	21.6400	22.5000	-7.025%	71	6,189	-61.778%
2025-10-07	24.1300	24.6000	22.6000	24.2000	+3.110%	76	6,315	-64.463%
2025-10-06	20.9600	24.3200	20.7600	23.4700	+9.827%	62	6,315	-63.357%
2025-10-03	18.7500	21.6000	18.7500	21.3700	+23.170%	232	6,337	-59.757%
2025-10-02	15.2500	18.0000	15.2500	17.3500	+21.329%	103	6,490	-50.432%
2025-10-01	13.2000	14.7000	13.2000	14.3000	+9.579%	9	6,565	-39.860%
2025-09-30	14.0000	14.0000	12.9000	13.0500	-8.099%	190	6,562	-34.100%
2025-09-29	15.5800	17.0000	14.2000	14.2000	-8.974%	101	6,713	-39.437%
2025-09-26	16.1200	16.1500	15.3500	15.6000	+1.961%	54	6,703	-44.872%
2025-09-25	15.0200	15.7500	13.1000	15.3000	-6.422%	75	6,734	-43.791%
2025-09-24	15.8500	17.5500	15.8500	16.3500	-1.089%	173	6,761	-47.401%
2025-09-23	14.7000	16.5300	14.7000	16.5300	+11.765%	286	6,782	-47.973%
2025-09-22	12.6700	15.6000	12.2000	14.7900	-4.887%	1,017	6,735	-41.853%
2025-09-19	13.0000	16.0000	13.0000	15.5500	+18.251%	231	6,951	-44.695%
2025-09-18	11.8000	13.6500	11.7900	13.1500	+11.158%	406	7,052	-34.601%
2025-09-17	9.0000	12.0700	8.9000	11.8300	+33.672%	593	7,012	-27.303%
2025-09-16	8.2500	9.0000	8.1500	8.8500	+5.735%	167	6,909	-2.825%
2025-09-15	8.8500	8.8500	7.8000	8.3700	+4.625%	87	6,937	+2.748%
2025-09-12	7.3000	8.4000	7.3000	8.0000	+12.676%	120	6,937	+7.500%
2025-09-11	7.2700	7.2700	6.6500	7.1000	+7.251%	24	6,933	+21.127%
2025-09-10	6.8500	6.8500	6.5800	6.6200	-1.926%	53	6,920	+29.909%
2025-09-09	6.2000	7.0000	6.2000	6.7500	+10.656%	68	6,905	+27.407%
2025-09-08	6.2500	6.3500	6.1000	6.1000	-2.400%	33	6,885	+40.984%
2025-09-05	6.1000	6.4500	5.9000	6.2500	+2.124%	70	6,872	+37.600%
2025-09-04	6.4200	6.4200	5.8000	6.1200	-4.375%	30	6,853	+40.523%
2025-09-03	6.5700	6.7500	6.4000	6.4000	-1.538%	11	6,843	+34.375%
2025-09-02	6.0000	6.5000	5.9200	6.5000	-0.763%	113	6,839	+32.308%
2025-08-29	7.0200	7.0200	6.3000	6.5500	-3.676%	81	6,818	+31.298%
2025-08-28	6.5500	7.0000	6.5500	6.8000	+6.250%	55	6,818	+26.471%
2025-08-27	6.3500	6.7500	6.3500	6.4000	-1.538%	239	6,781	+34.375%
2025-08-26	6.2800	6.5000	6.2500	6.5000	+4.839%	104	6,721	+32.308%
2025-08-25	6.1200	6.4000	6.1200	6.2000	-6.061%	225	6,762	+38.710%
2025-08-22	6.6700	6.7000	5.9000	6.6000	+6.452%	140	6,573	+30.303%
2025-08-21	6.3100	6.3100	6.0300	6.2000	-2.973%	46	6,499	+38.710%
2025-08-20	6.4000	6.4000	5.7000	6.3900	-2.740%	413	6,472	+34.585%
2025-08-19	7.4700	7.5000	6.5000	6.5700	-11.694%	83	6,161	+30.898%
2025-08-18	7.6500	7.7300	7.2800	7.4400	-4.615%	46	6,124	+15.591%
2025-08-15	7.9000	8.5000	7.5000	7.8000	-10.448%	105	6,113	+10.256%
2025-08-14	8.9000	8.9000	8.3900	8.7100	-4.286%	25	6,029	-1.263%
2025-08-13	9.0000	9.3000	8.4000	9.1000	+3.527%	133	6,026	-5.495%
2025-08-12	8.1000	8.9000	7.8500	8.7900	+7.853%	101	5,984	-2.162%
2025-08-11	7.8500	8.6500	6.9300	8.1500	+5.161%	33	5,982	+5.521%
2025-08-08	8.0000	8.2000	7.5500	7.7500	-4.321%	96	5,974	+10.968%
2025-08-07	7.8500	8.5000	7.7000	8.1000	-4.142%	346	5,929	+6.173%
2025-08-06	8.9800	8.9800	7.8500	8.4500	-7.143%	98	5,609	+1.775%
2025-08-05	8.3700	9.1000	8.2900	9.1000	+12.763%	28	5,542	-5.495%
2025-08-04	7.7500	8.7000	7.7000	8.0700	+5.906%	68	5,546	+6.568%
2025-08-01	7.9800	8.0500	7.4000	7.6200	-8.193%	88	5,503	+12.861%
2025-07-31	8.4700	9.1000	8.1500	8.3000	+3.750%	111	5,471	+3.614%
2025-07-30	8.9000	8.9000	7.8400	8.0000	-6.977%	53	5,485	+7.500%
2025-07-29	9.2000	9.2700	8.5500	8.6000	-4.444%	77	5,489	0.000%
2025-07-28	9.4200	9.5000	8.5000	9.0000	-6.542%	46	5,513	-4.444%
2025-07-25	10.4500	10.4500	9.5000	9.6300	-10.000%	101	5,538	-10.696%
2025-07-24	10.4000	10.8900	10.4000	10.7000	-0.926%	22	5,507	-19.626%
2025-07-23	9.5500	10.8100	9.5500	10.8000	+27.059%	84	5,510	-20.370%
2025-07-22	8.0700	9.0000	8.0000	8.5000	-10.432%	99	5,527	+1.176%
2025-07-21	10.0000	11.0500	9.4900	9.4900	-0.524%	77	5,524	-9.378%
2025-07-18	9.4800	10.0000	8.8500	9.5400	-7.379%	96	5,537	-9.853%
2025-07-17	8.7000	10.3000	8.6000	10.3000	+27.160%	337	5,463	-16.505%
2025-07-16	8.1500	8.2000	7.4200	8.1000	+1.887%	81	5,579	+6.173%
2025-07-15	7.5500	7.9500	7.2400	7.9500	+6.855%	55	5,583	+8.176%
2025-07-14	7.1900	7.5300	7.1000	7.4400	+7.205%	127	5,577	+15.591%
2025-07-11	7.7500	7.9500	6.9400	6.9400	-10.682%	188	5,550	+23.919%
2025-07-10	8.3000	8.3000	7.5500	7.7700	-9.651%	66	5,479	+10.682%
2025-07-09	8.0000	8.6000	7.2300	8.6000	+8.176%	58	5,462	0.000%
2025-07-08	8.5200	9.0000	7.9000	7.9500	-4.904%	46	5,433	+8.176%
2025-07-07	8.6000	8.6000	7.8500	8.3600	-1.415%	77	5,424	+2.871%
2025-07-03	8.3000	9.5000	8.0700	8.4800	+5.211%	140	5,382	+1.415%
2025-07-02	8.0000	8.1500	7.4200	8.0600	+11.944%	81	5,382	+6.700%
2025-07-01	7.2000	7.5000	6.9400	7.2000	+2.857%	38	5,370	+19.444%
2025-06-30	7.1000	7.2000	6.5000	7.0000	+3.858%	90	5,354	+22.857%
2025-06-27	6.8000	6.9000	6.4000	6.7400	+0.597%	144	5,300	+27.596%
2025-06-26	8.6800	8.6800	6.6000	6.7000	-1.471%	72	5,257	+28.358%
2025-06-25	7.5500	7.5500	6.8000	6.8000	-8.108%	241	5,262	+26.471%
2025-06-24	7.4500	7.6000	7.1600	7.4000	0.000%	68	5,195	+16.216%
2025-06-23	7.6000	7.8000	6.8000	7.4000	-9.202%	267	5,141	+16.216%
2025-06-20	8.0100	8.5000	7.9000	8.1500	+1.494%	246	5,021	+5.521%
2025-06-18	8.1000	8.6000	7.7000	8.0300	+1.646%	36	4,993	+7.098%
2025-06-17	8.1000	8.1500	7.5000	7.9000	-3.776%	71	4,993	+8.861%
2025-06-16	8.2700	9.1000	8.2100	8.2100	+6.623%	32	4,978	+4.750%
2025-06-13	7.9000	8.1000	7.4000	7.7000	-7.229%	214	4,968	+11.688%
2025-06-12	8.7000	8.7000	8.2000	8.3000	-4.598%	61	4,889	+3.614%
2025-06-11	9.5000	9.5000	8.5000	8.7000	-5.435%	286	4,844	-1.149%
2025-06-10	10.3000	10.3000	9.0000	9.2000	-8.000%	91	4,833	-6.522%
2025-06-09	10.1000	10.3000	9.7000	10.0000	-3.101%	187	4,850	-14.000%
2025-06-06	9.6300	10.5000	9.6300	10.3200	+19.861%	362	4,929	-16.667%
2025-06-05	9.0000	9.2500	8.5000	8.6100	-11.511%	146	4,919	-0.116%
2025-06-04	8.2000	10.0400	8.2000	9.7300	+0.309%	38	4,943	-11.614%
2025-06-03	9.2800	9.7000	9.1500	9.7000	+4.865%	50	4,934	-11.340%
2025-06-02	8.5100	9.3000	8.0000	9.2500	+8.187%	182	4,936	-7.027%
2025-05-30	8.8000	8.8000	8.1000	8.5500	-1.950%	1,230	4,887	+0.585%
2025-05-29	9.4000	9.5000	8.5900	8.7200	-11.651%	1,354	4,844	-1.376%
2025-05-28	9.7000	10.3000	9.1100	9.8700	+0.714%	216	4,092	-12.867%
2025-05-27	10.6000	10.6000	9.1000	9.8000	-9.259%	85	3,994	-12.245%
2025-05-23	10.7000	11.5500	10.0000	10.8000	-1.818%	204	3,960	-20.370%
2025-05-22	7.8000	11.4000	7.7000	11.0000	+41.026%	1,500	3,960	-21.818%
2025-05-21	8.9000	9.4000	7.7000	7.8000	-11.565%	348	4,131	+10.256%
2025-05-20	7.1000	9.5000	7.0100	8.8200	+46.755%	2,987	4,032	-2.494%
2025-05-19	5.3000	6.5000	5.2000	6.0100	+16.473%	341	2,412	+43.095%
2025-05-16	5.0000	5.5500	4.8000	5.1600	+17.273%	256	2,334	+66.667%
2025-05-15	5.0000	5.5000	4.2000	4.4000	+0.228%	296	2,272	+95.455%
2025-05-14	4.3000	4.6500	4.2000	4.3900	+9.750%	39	2,173	+95.900%
2025-05-13	4.4000	4.5400	3.9000	4.0000	-4.762%	35	2,153	+115.000%
2025-05-12	4.5000	4.8300	4.0000	4.2000	-5.618%	90	2,138	+104.762%
2025-05-09	3.8000	4.7400	3.8000	4.4500	+14.103%	382	2,155	+93.258%
2025-05-08	2.8500	4.2000	2.5000	3.9000	+86.603%	163	2,172	+120.513%
2025-05-07	2.1000	2.1000	2.0900	2.0900	+0.966%	18	2,211	+311.483%
2025-05-06	2.0500	2.0700	2.0500	2.0700	-5.909%	30	2,193	+315.459%
2025-05-05	2.2100	2.2500	2.1900	2.2000	-11.290%	16	2,183	+290.909%
2025-05-02	2.2000	2.4800	2.2000	2.4800	+24.000%	20	2,185	+246.774%
2025-05-01	2.0000	2.0700	2.0000	2.0000	+1.010%	74	2,184	+330.000%
2025-04-30	1.9200	1.9800	1.9200	1.9800	-1.000%	11	2,256	+334.343%
2025-04-29	2.3000	2.3000	2.0000	2.0000	-11.111%	35	2,256	+330.000%
2025-04-28	2.5900	2.5900	2.1000	2.2500	-1.316%	51	2,252	+282.222%
2025-04-25	2.0600	2.2800	2.0600	2.2800	+3.636%	72	2,237	+277.193%
2025-04-24	3.4500	3.4500	2.1000	2.2000	+2.326%	11	2,204	+290.909%
2025-04-23	2.1500	2.1500	2.1500	2.1500	+22.857%	1	2,208	+300.000%
2025-04-22	1.7500	1.7500	1.7500	1.7500	+6.061%	10	2,209	+391.429%
2025-04-21	1.6300	1.6500	1.6300	1.6500	-5.714%	16	2,209	+421.212%
2025-04-17	1.7500	1.7500	1.7500	1.7500	-7.895%	6	2,214	+391.429%
2025-04-16	1.9500	1.9600	1.7500	1.9000	-10.377%	510	2,214	+352.632%
2025-04-15	2.1000	2.1200	2.1000	2.1200	-5.778%	3	2,621	+305.660%
2025-04-14	2.2500	2.2500	2.2500	2.2500	-10.000%	1	2,624	+282.222%
2025-04-11	2.4500	2.6500	2.2000	2.5000	+11.111%	38	2,624	+244.000%
2025-04-10	2.1300	2.2500	2.1300	2.2500	+30.058%	11	2,615	+282.222%
2025-04-09	1.9100	2.2000	1.7300	1.7300	-8.947%	164	2,609	+397.110%
2025-04-08	2.2000	2.2000	1.9000	1.9000	-13.636%	964	2,684	+352.632%
2025-04-07	1.9000	2.2500	1.8500	2.2000	+10.000%	10	3,106	+290.909%
2025-04-04	2.0800	2.2000	2.0000	2.0000	-18.367%	50	3,106	+330.000%
2025-04-03	2.3500	2.4500	2.2500	2.4500	-2.000%	43	3,091	+251.020%
2025-04-02	2.5000	2.5000	2.5000	2.5000	+1.215%	1	3,076	+244.000%
2025-04-01	2.6000	2.8500	2.4700	2.4700	-3.137%	412	3,075	+248.178%
2025-03-31	2.4000	2.6000	2.4000	2.5500	+2.000%	274	2,721	+237.255%
2025-03-28	2.6000	2.6000	2.5000	2.5000	-11.032%	132	2,515	+244.000%
2025-03-27	3.1800	3.2000	2.8100	2.8100	-6.645%	8	2,514	+206.050%
2025-03-26	3.0000	3.0100	3.0000	3.0100	-8.788%	9	2,513	+185.714%
2025-03-25	3.0000	3.3000	2.9500	3.3000	+3.125%	134	2,510	+160.606%
2025-03-24	3.4000	3.7400	3.2000	3.2000	0.000%	202	2,609	+168.750%
2025-03-21	3.2000	3.4500	3.1200	3.2000	-8.571%	1,712	2,636	+168.750%
2025-03-20	4.4000	4.4000	3.1500	3.5000	-20.993%	65	2,137	+145.714%
2025-03-19	4.4600	4.7000	4.4300	4.4300	-9.592%	5	2,175	+94.131%
2025-03-18	4.3000	5.3000	4.2000	4.9000	-2.970%	22	2,172	+75.510%
2025-03-17	4.6000	5.5000	4.6000	5.0500	+17.442%	463	2,169	+70.297%
2025-03-14	2.7500	4.3000	2.7500	4.3000	+86.957%	260	1,839	+100.000%
2025-03-13	2.3000	2.5800	2.2500	2.3000	+25.000%	85	1,707	+273.913%
2025-03-12	2.1600	2.3500	1.8400	1.8400	+15.000%	30	1,707	+367.391%
2025-03-11	2.1300	2.1300	1.6000	1.6000	+6.667%	40	1,694	+437.500%
2025-03-10	1.7000	2.1500	1.4300	1.5000	-14.286%	110	1,654	+473.333%
2025-03-06	1.9000	1.9600	1.7500	1.7500	-7.895%	8	1,740	+391.429%
2025-03-05	1.8400	1.9000	1.8400	1.9000	-2.564%	12	1,740	+352.632%
2025-03-04	1.5800	1.9500	1.5800	1.9500	+17.470%	15	1,739	+341.026%
2025-03-03	2.1500	2.1500	1.6000	1.6600	-20.952%	266	1,729	+418.072%
2025-02-28	2.2000	2.2000	2.1000	2.1000	-2.326%	264	1,683	+309.524%
2025-02-27	2.2000	2.2000	2.1000	2.1500	-10.417%	57	1,815	+300.000%
2025-02-26	2.4500	2.5500	2.4000	2.4000	+4.348%	14	1,830	+258.333%
2025-02-25	2.1900	2.3000	2.1600	2.3000	-16.364%	123	1,829	+273.913%
2025-02-24	3.0000	3.0000	2.7500	2.7500	-16.159%	6	1,745	+212.727%
2025-02-21	3.6000	3.6500	3.2800	3.2800	+5.806%	236	1,746	+162.195%
2025-02-20	3.0000	3.1000	3.0000	3.1000	+16.981%	3	1,640	+177.419%
2025-02-19	2.5000	2.6500	2.5000	2.6500	+11.345%	11	1,637	+224.528%
2025-02-18	2.3600	2.3800	2.3600	2.3800	-15.000%	13	1,637	+261.345%
2025-02-14	2.8000	2.8000	2.8000	2.8000	+16.667%	2	1,648	+207.143%
2025-02-12	2.4700	2.5000	2.4000	2.4000	+11.628%	5	1,648	+258.333%
2025-02-11	2.3600	2.3600	2.1500	2.1500	-9.283%	22	1,647	+300.000%
2025-02-06	2.8000	2.8000	2.3700	2.3700	-13.818%	18	1,637	+262.869%
2025-02-05	2.5500	2.7500	2.5500	2.7500	+10.000%	7	1,647	+212.727%
2025-01-31	2.7000	2.8500	2.5000	2.5000	+2.881%	74	1,651	+244.000%
2025-01-30	2.6500	2.6500	2.4300	2.4300	+3.404%	44	1,641	+253.909%
2025-01-27	2.7500	2.7500	2.3500	2.3500	-26.101%	22	1,666	+265.957%
2025-01-24	3.5000	3.5000	3.1000	3.1800	+6.000%	28	1,665	+170.440%

.dark-mode .DX0MNz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DX0MNz{ 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