Dark

QBTS20270115C17
QBTS Jan 15 2027 17.00 Call (QBTS270115C00017000)
option OPRA

EOD

Oct 1, 2026

2.50-6.716%(-0.18)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5500	2.6000	2.4500	2.5000	-6.716%	173	4,683	0.000%
2026-09-30	2.7000	2.8900	2.6600	2.6800	+5.098%	108	4,625	-6.716%
2026-09-29	2.8000	2.8000	2.4600	2.5500	-12.069%	204	4,638	-1.961%
2026-09-28	3.0000	3.2000	2.8000	2.9000	-7.937%	226	4,617	-13.793%
2026-09-25	3.2500	3.5000	3.1500	3.1500	+0.639%	83	4,519	-20.635%
2026-09-24	2.7000	3.2500	2.6400	3.1300	+15.926%	76	4,545	-20.128%
2026-09-23	3.4500	3.4500	2.7000	2.7000	-19.403%	150	4,530	-7.407%
2026-09-22	3.5500	3.5500	3.0500	3.3500	-2.899%	111	4,491	-25.373%
2026-09-21	3.4500	3.5000	3.3700	3.4500	+11.290%	72	4,418	-27.536%
2026-09-18	3.2100	3.3500	2.7700	3.1000	-13.889%	145	4,398	-19.355%
2026-09-17	3.1000	3.6000	2.8800	3.6000	+42.292%	111	4,388	-30.556%
2026-09-16	2.6600	2.7400	2.4500	2.5300	-11.228%	91	4,402	-1.186%
2026-09-15	2.8800	2.8800	2.6300	2.8500	-9.524%	71	4,370	-12.281%
2026-09-14	3.1000	3.2500	3.0600	3.1500	-1.563%	105	4,318	-20.635%
2026-09-11	3.0500	3.2000	3.0500	3.2000	+3.226%	54	4,252	-21.875%
2026-09-10	3.1000	3.3500	2.9500	3.1000	-7.463%	136	4,250	-19.355%
2026-09-09	3.7000	3.7000	3.2000	3.3500	-11.842%	106	4,212	-25.373%
2026-09-08	3.9500	4.2000	3.6000	3.8000	+27.946%	54	4,223	-34.211%
2026-09-04	3.3000	3.3000	2.9500	2.9700	-6.309%	98	4,221	-15.825%
2026-09-03	3.2500	3.2500	3.1000	3.1700	+5.667%	20	4,221	-21.136%
2026-09-02	3.0000	3.0000	2.9300	3.0000	0.000%	18	4,217	-16.667%
2026-09-01	3.1500	3.1500	3.0000	3.0000	-15.493%	178	4,216	-16.667%
2026-08-31	3.5000	3.5500	3.5000	3.5500	+4.412%	7	4,103	-29.577%
2026-08-28	3.9500	3.9500	3.2700	3.4000	-17.874%	113	4,103	-26.471%
2026-08-27	4.2000	4.4000	4.0000	4.1400	+6.154%	25	4,071	-39.614%
2026-08-26	4.5800	4.5800	3.9000	3.9000	-17.548%	76	4,067	-35.897%
2026-08-25	4.7300	4.7300	4.7300	4.7300	-14.000%	1	4,070	-47.146%
2026-08-21	5.5200	5.5200	5.5000	5.5000	+16.034%	5	4,070	-54.545%
2026-08-20	4.7400	4.7400	4.7400	4.7400	-9.714%	3	4,070	-47.257%
2026-08-19	5.7000	5.7000	5.2500	5.2500	-7.895%	8	4,073	-52.381%
2026-08-18	5.4500	5.7000	5.4500	5.7000	-14.286%	2	4,067	-56.140%
2026-08-17	6.7000	6.7000	6.6500	6.6500	-2.920%	2	4,067	-62.406%
2026-08-14	6.8500	6.8500	6.8500	6.8500	-1.439%	15	4,067	-63.504%
2026-08-13	7.0000	7.0000	6.9500	6.9500	+3.577%	2	4,067	-64.029%
2026-08-12	6.7100	6.7100	6.7100	6.7100	+5.172%	100	4,067	-62.742%
2026-08-10	6.4100	6.4100	6.3800	6.3800	-0.313%	2	4,067	-60.815%
2026-08-07	6.5700	6.5700	6.2000	6.4000	+0.787%	5	4,067	-60.938%
2026-08-06	6.3700	6.3700	6.3500	6.3500	-14.189%	25	4,067	-60.630%
2026-08-05	7.7300	7.7300	7.2000	7.4000	-1.333%	8	4,076	-66.216%
2026-08-04	7.5000	7.5000	7.5000	7.5000	+15.385%	2	4,077	-66.667%
2026-08-03	6.5000	6.5000	5.9000	6.5000	+24.046%	137	4,078	-61.538%
2026-07-31	5.5000	5.5000	5.1500	5.2400	+2.745%	12	4,070	-52.290%
2026-07-30	4.5900	5.3000	4.5900	5.1000	+25.000%	33	4,069	-50.980%
2026-07-29	4.4000	4.8400	4.0800	4.0800	-18.072%	93	4,069	-38.725%
2026-07-28	5.3000	5.3000	4.8500	4.9800	-18.361%	343	4,062	-49.799%
2026-07-27	6.0600	6.1000	5.8000	6.1000	+42.523%	216	4,262	-59.016%
2026-07-24	4.2500	4.3600	4.2500	4.2800	-12.474%	18	4,081	-41.589%
2026-07-23	4.8900	4.8900	4.8900	4.8900	-1.610%	1	4,074	-48.875%
2026-07-22	4.9700	4.9700	4.9700	4.9700	-3.495%	55	4,074	-49.698%
2026-07-21	4.8500	5.3500	4.7000	5.1500	+10.278%	117	4,019	-51.456%
2026-07-17	4.2000	4.6700	4.1000	4.6700	-0.638%	12	4,077	-46.467%
2026-07-16	4.9200	4.9800	4.7000	4.7000	-14.545%	74	4,078	-46.809%
2026-07-15	5.5000	5.5000	5.5000	5.5000	-7.563%	10	4,025	-54.545%
2026-07-13	5.9500	5.9500	5.9500	5.9500	-15.000%	9	4,025	-57.983%
2026-07-10	7.0000	7.1600	6.8000	7.0000	-10.486%	9	4,025	-64.286%
2026-07-09	7.8200	7.8200	7.8200	7.8200	+0.256%	4	4,025	-68.031%
2026-07-07	7.9000	7.9000	7.8000	7.8000	-17.460%	11	4,027	-67.949%
2026-07-06	9.3500	9.4500	9.3500	9.4500	+5.823%	2	4,027	-73.545%
2026-07-02	8.9300	8.9300	8.9300	8.9300	-14.952%	1	4,029	-72.004%
2026-06-30	9.8000	10.5000	9.8000	10.5000	+5.847%	17	4,029	-76.190%
2026-06-29	8.8000	10.0000	8.8000	9.9200	+10.838%	7	4,028	-74.798%
2026-06-26	8.1000	8.9500	8.1000	8.9500	-0.445%	14	4,031	-72.067%
2026-06-25	9.1600	9.1600	8.9900	8.9900	-5.666%	2	4,032	-72.191%
2026-06-24	9.2000	9.5300	9.2000	9.5300	-15.289%	4	4,032	-73.767%
2026-06-23	12.0000	12.0000	11.2500	11.2500	+11.386%	6	4,032	-77.778%
2026-06-22	10.1000	10.1000	10.1000	10.1000	+0.899%	1	4,029	-75.248%
2026-06-12	10.0100	10.0100	10.0100	10.0100	-3.935%	1	4,030	-75.025%
2026-06-11	10.2500	10.6600	10.2500	10.4200	-0.951%	38	4,030	-76.008%
2026-06-10	10.4300	10.6900	10.4300	10.5200	+3.137%	4	4,062	-76.236%
2026-06-09	10.5000	11.0000	10.1900	10.2000	-20.000%	28	4,062	-75.490%
2026-06-08	12.7500	12.7500	12.7500	12.7500	+22.832%	2	4,062	-80.392%
2026-06-05	11.2500	11.2500	10.3800	10.3800	-21.778%	41	4,062	-75.915%
2026-06-04	13.2700	13.2700	13.2700	13.2700	-5.214%	2	4,090	-81.161%
2026-06-03	13.4500	14.0800	13.4500	14.0000	-12.500%	14	4,090	-82.143%
2026-06-02	16.4600	17.1500	16.0000	16.0000	-1.961%	13	4,103	-84.375%
2026-06-01	15.4000	16.5000	15.4000	16.3200	+7.016%	5	4,103	-84.681%
2026-05-29	14.0400	15.5000	14.0400	15.2500	-4.688%	11	4,103	-83.607%
2026-05-28	14.2500	16.0000	14.2500	16.0000	+20.301%	23	4,106	-84.375%
2026-05-27	12.8000	13.3000	12.8000	13.3000	-1.481%	2	4,107	-81.203%
2026-05-26	14.5000	14.5000	13.0000	13.5000	-9.396%	7	4,107	-81.481%
2026-05-22	15.0000	17.0000	14.9000	14.9000	+24.167%	73	4,107	-83.221%
2026-05-21	9.2500	12.0000	9.2500	12.0000	+76.471%	59	4,114	-79.167%
2026-05-20	6.7500	6.9000	6.7500	6.8000	+11.475%	53	4,114	-63.235%
2026-05-19	5.9200	6.2000	5.9200	6.1000	-8.955%	14	4,121	-59.016%
2026-05-18	7.2200	7.2200	6.3000	6.7000	-14.975%	30	4,121	-62.687%
2026-05-15	7.9000	8.0000	7.8800	7.8800	-10.251%	13	4,121	-68.274%
2026-05-14	8.0000	9.1000	8.0000	8.7800	+6.424%	19	4,115	-71.526%
2026-05-13	8.2000	8.2500	8.1500	8.2500	-1.198%	26	4,119	-69.697%
2026-05-12	10.1000	10.1000	8.3500	8.3500	-23.883%	9	4,119	-70.060%
2026-05-11	10.5000	11.0000	10.5000	10.9700	+17.578%	19	4,119	-77.211%
2026-05-08	8.8500	9.3300	8.8500	9.3300	+1.413%	11	4,113	-73.205%
2026-05-07	10.2000	10.2000	9.0000	9.2000	-10.680%	59	4,116	-72.826%
2026-05-06	9.2500	10.6000	9.2500	10.3000	+18.391%	113	4,116	-75.728%
2026-05-05	8.4500	8.7000	8.4500	8.7000	+4.819%	21	4,112	-71.264%
2026-05-04	8.3500	8.3500	8.3000	8.3000	+5.732%	22	4,112	-69.880%
2026-05-01	7.5000	7.8500	7.5000	7.8500	+4.667%	6	4,115	-68.153%
2026-04-30	6.8500	7.5000	6.8500	7.5000	+12.782%	18	4,115	-66.667%
2026-04-29	5.7500	6.6500	5.7500	6.6500	+9.555%	24	4,116	-62.406%
2026-04-28	6.3200	6.3200	6.0700	6.0700	-2.880%	5	4,115	-58.814%
2026-04-27	6.2800	6.2800	6.2500	6.2500	+0.806%	7	4,116	-60.000%
2026-04-24	6.4000	6.4000	6.2000	6.2000	-12.057%	17	4,121	-59.677%
2026-04-23	7.7000	7.7000	7.0000	7.0500	-18.023%	20	4,121	-64.539%
2026-04-22	8.3100	8.6500	8.3100	8.6000	+10.115%	10	4,126	-70.930%
2026-04-21	8.3100	8.3100	7.8100	7.8100	-7.024%	71	4,122	-67.990%
2026-04-20	8.0700	8.6500	8.0700	8.4000	-4.545%	13	4,122	-70.238%
2026-04-17	9.0200	9.0200	8.8000	8.8000	-4.865%	7	4,124	-71.591%
2026-04-16	8.5000	9.5000	7.9500	9.2500	+13.497%	166	4,124	-72.973%
2026-04-15	6.3000	8.3000	6.3000	8.1500	+53.195%	145	4,244	-69.325%
2026-04-14	4.4000	5.5000	4.3900	5.3200	+38.182%	166	4,286	-53.008%
2026-04-13	3.6500	3.8500	3.6500	3.8500	+6.354%	22	4,281	-35.065%
2026-04-10	3.6700	3.7600	3.4000	3.6200	+9.366%	20	4,281	-30.939%
2026-04-09	3.5800	3.8000	3.3100	3.3100	-9.315%	53	4,264	-24.471%
2026-04-08	4.0500	4.0500	3.5500	3.6500	+7.353%	23	4,265	-31.507%
2026-04-07	3.3000	3.4000	3.3000	3.4000	-1.449%	73	4,266	-26.471%
2026-04-06	3.4500	3.4500	3.4500	3.4500	-5.479%	2	4,266	-27.536%
2026-04-02	3.2100	3.6500	3.2100	3.6500	-2.667%	16	4,265	-31.507%
2026-04-01	3.8900	3.8900	3.7500	3.7500	+1.351%	6	4,265	-33.333%
2026-03-31	3.4000	3.9500	3.1500	3.7000	+23.746%	38	4,261	-32.432%
2026-03-30	3.3100	3.4700	2.9900	2.9900	-14.571%	26	4,243	-16.388%
2026-03-27	3.8000	3.8000	3.4500	3.5000	-9.326%	71	4,253	-28.571%
2026-03-26	4.0100	4.0100	3.8600	3.8600	-19.583%	2	4,282	-35.233%
2026-03-25	4.8000	4.8000	4.8000	4.8000	+2.564%	1	4,282	-47.917%
2026-03-24	4.7200	4.7500	4.5700	4.6800	-3.505%	15	4,282	-46.581%
2026-03-23	4.6500	4.8500	4.5500	4.8500	+3.191%	40	4,292	-48.454%
2026-03-20	4.7800	5.0000	4.6500	4.7000	-6.000%	76	4,292	-46.809%
2026-03-19	4.8500	5.1200	4.6700	5.0000	-7.407%	84	4,295	-50.000%
2026-03-18	5.7500	5.7500	5.4000	5.4000	-6.087%	22	4,245	-53.704%
2026-03-17	6.2200	6.2200	5.7500	5.7500	-5.428%	15	4,235	-56.522%
2026-03-16	6.2500	6.6500	5.9500	6.0800	-3.492%	16	4,235	-58.882%
2026-03-13	6.4500	6.4500	6.0500	6.3000	-0.943%	27	4,228	-60.317%
2026-03-12	6.9000	7.0000	6.3600	6.3600	-13.469%	37	4,224	-60.692%
2026-03-11	7.2000	7.3500	7.2000	7.3500	+2.083%	20	4,223	-65.986%
2026-03-10	7.0000	7.5000	7.0000	7.2000	+9.091%	52	4,223	-65.278%
2026-03-09	6.4500	6.7000	6.3200	6.6000	-11.409%	29	4,231	-62.121%
2026-03-06	6.8700	7.5200	6.8700	7.4500	+20.746%	3	4,230	-66.443%
2026-03-05	6.7900	6.7900	6.1700	6.1700	-13.099%	12	4,230	-59.481%
2026-03-04	7.0000	7.1000	6.8100	7.1000	-2.069%	30	4,224	-64.789%
2026-03-03	6.7800	7.9500	6.5000	7.2500	+1.116%	32	4,225	-65.517%
2026-03-02	7.0000	7.1700	6.7200	7.1700	-0.830%	3	4,224	-65.132%
2026-02-27	7.2700	7.3000	6.6700	7.2300	-13.309%	54	4,224	-65.422%
2026-02-26	8.5000	9.3000	8.2000	8.3400	+2.963%	83	4,200	-70.024%
2026-02-25	7.5300	8.1000	7.5300	8.1000	+14.085%	9	4,197	-69.136%
2026-02-24	7.2500	7.2500	7.1000	7.1000	+1.429%	3	4,197	-64.789%
2026-02-23	7.0000	7.0000	7.0000	7.0000	0.000%	22	4,197	-64.286%
2026-02-20	7.5500	7.5500	6.9700	7.0000	-5.149%	59	4,197	-64.286%
2026-02-19	7.3800	7.3800	7.3800	7.3800	-0.270%	65	4,185	-66.125%
2026-02-18	8.0000	8.0000	7.4000	7.4000	-0.538%	23	4,224	-66.216%
2026-02-17	6.9600	7.7800	6.9600	7.4400	-7.000%	20	4,224	-66.398%
2026-02-13	7.3000	8.3000	7.3000	8.0000	+6.242%	7	4,221	-68.750%
2026-02-12	7.3700	7.5300	7.3700	7.5300	-5.875%	2	4,221	-66.799%
2026-02-11	8.0000	8.3800	7.6000	8.0000	-14.439%	49	4,220	-68.750%
2026-02-09	9.3500	9.3500	9.3500	9.3500	+2.747%	1	4,205	-73.262%
2026-02-06	7.0000	9.1000	7.0000	9.1000	+38.931%	121	4,205	-72.527%
2026-02-05	7.1000	7.3800	6.5500	6.5500	-22.209%	33	4,287	-61.832%
2026-02-04	9.0500	9.0500	7.7000	8.4200	-11.368%	29	4,286	-70.309%
2026-02-03	8.8500	9.5000	8.8500	9.5000	-0.524%	108	4,289	-73.684%
2026-02-02	9.2500	9.5500	8.2500	9.5500	+0.526%	16	4,289	-73.822%
2026-01-30	10.0000	11.4200	9.5000	9.5000	-24.603%	30	4,289	-73.684%
2026-01-28	12.6000	12.6000	12.6000	12.6000	+2.024%	4	4,313	-80.159%
2026-01-27	11.8000	12.3500	11.8000	12.3500	-7.491%	29	4,313	-79.757%
2026-01-23	14.2300	14.2300	12.8000	13.3500	-10.702%	13	4,339	-81.273%
2026-01-22	14.0000	14.9500	13.5000	14.9500	+6.786%	11	4,338	-83.278%
2026-01-21	14.3500	14.3500	13.8000	14.0000	-17.647%	11	4,338	-82.143%
2026-01-15	17.0000	17.0000	17.0000	17.0000	+4.680%	2	4,345	-85.294%
2026-01-14	15.5000	16.2400	15.5000	16.2400	-2.987%	11	4,345	-84.606%
2026-01-13	16.7000	16.7400	16.7000	16.7400	+7.722%	2	4,346	-85.066%
2026-01-12	15.5600	15.5600	15.3700	15.5400	-5.818%	10	4,346	-83.912%
2026-01-09	16.5000	16.5000	16.5000	16.5000	+1.852%	1	4,345	-84.848%
2026-01-08	16.3000	16.3000	16.2000	16.2000	-13.183%	2	4,345	-84.568%
2026-01-07	18.6600	18.6600	18.6600	18.6600	+3.552%	1	4,344	-86.602%
2026-01-06	18.0200	18.0200	18.0200	18.0200	+0.502%	1	4,344	-86.127%
2026-01-05	16.6100	17.9300	16.6100	17.9300	+17.190%	4	4,344	-86.057%
2026-01-02	13.6000	15.3000	13.6000	15.3000	+3.940%	7	4,344	-83.660%
2025-12-31	13.9500	14.7200	13.9500	14.7200	+2.937%	2	4,346	-83.016%
2025-12-30	14.8500	14.8500	14.3000	14.3000	+7.277%	3	4,346	-82.517%
2025-12-29	14.0900	14.0900	13.3300	13.3300	+0.226%	24	4,347	-81.245%
2025-12-26	13.3000	13.3000	13.3000	13.3000	-11.628%	10	4,326	-81.203%
2025-12-24	14.8500	15.1500	14.8500	15.0500	-12.754%	41	4,326	-83.389%
2025-12-23	17.7500	17.7500	17.2500	17.2500	-10.156%	13	4,326	-85.507%
2025-12-22	18.2000	19.2000	18.2000	19.2000	+46.565%	6	4,330	-86.979%
2025-12-16	12.6500	13.1000	12.6500	13.1000	+10.084%	16	4,330	-80.916%
2025-12-15	13.0000	13.0000	11.9000	11.9000	-23.226%	4	4,328	-78.992%
2025-12-12	15.5000	15.5000	15.5000	15.5000	+3.333%	1	4,328	-83.871%
2025-12-11	15.0000	15.0000	15.0000	15.0000	-6.250%	20	4,328	-83.333%
2025-12-10	16.0000	16.0000	16.0000	16.0000	+0.629%	1	4,308	-84.375%
2025-12-09	15.6500	15.9000	15.6500	15.9000	+0.633%	14	4,308	-84.277%
2025-12-08	16.2100	16.2100	15.8000	15.8000	+5.193%	12	4,308	-84.177%
2025-12-05	15.5000	15.5000	15.0200	15.0200	-10.595%	6	4,308	-83.356%
2025-12-04	13.0000	16.8000	13.0000	16.8000	+29.231%	5	4,310	-85.119%
2025-12-03	11.7500	13.0000	11.6800	13.0000	+19.266%	21	4,311	-80.769%
2025-12-02	11.1000	11.1000	10.9000	10.9000	+1.113%	27	4,311	-77.064%
2025-12-01	10.7400	10.8500	10.5500	10.7800	-6.586%	8	4,300	-76.809%
2025-11-26	11.4600	11.5400	11.4000	11.5400	+4.434%	15	4,310	-78.336%
2025-11-25	11.2700	11.2700	11.0500	11.0500	-6.197%	2	4,310	-77.376%
2025-11-24	11.0400	11.7800	10.9500	11.7800	+22.453%	1,005	4,310	-78.778%
2025-11-21	10.2500	10.2500	9.0700	9.6200	-9.671%	24	4,320	-74.012%
2025-11-20	11.2300	11.2300	10.6500	10.6500	-15.274%	5	4,320	-76.526%
2025-11-19	12.5700	13.0000	12.5700	12.5700	+0.560%	4	4,320	-80.111%
2025-11-18	12.1500	12.5000	12.1500	12.5000	+5.042%	55	4,320	-80.000%
2025-11-17	12.1400	12.6300	11.9000	11.9000	-9.021%	34	4,324	-78.992%
2025-11-14	12.0000	14.1200	12.0000	13.0800	+3.975%	15	4,345	-80.887%
2025-11-13	12.8500	13.0000	12.3500	12.5800	-25.119%	41	4,345	-80.127%
2025-11-11	16.8000	16.8000	16.8000	16.8000	-6.407%	1	4,348	-85.119%
2025-11-10	18.2900	18.2900	17.9500	17.9500	+5.588%	3	4,348	-86.072%
2025-11-07	15.5000	17.0000	15.5000	17.0000	-4.009%	9	4,348	-85.294%
2025-11-06	17.8100	17.9000	17.6000	17.7100	-9.873%	20	4,349	-85.884%
2025-11-05	18.6300	19.6500	18.6300	19.6500	-3.582%	17	4,351	-87.277%
2025-11-04	19.8000	21.5000	19.3700	20.3800	-7.364%	36	4,352	-87.733%
2025-11-03	23.0000	23.2000	20.7000	22.0000	-11.824%	17	4,384	-88.636%
2025-10-31	24.0200	25.0000	23.3800	24.9500	+2.045%	10	4,384	-89.980%
2025-10-30	21.8500	24.4500	21.8500	24.4500	+8.909%	19	4,384	-89.775%
2025-10-29	21.0000	22.4500	21.0000	22.4500	-6.962%	10	4,384	-88.864%
2025-10-28	24.3000	24.3000	24.1300	24.1300	+3.518%	2	4,384	-89.639%
2025-10-27	22.9500	25.0000	22.9500	23.3100	+5.475%	84	4,396	-89.275%
2025-10-24	22.2500	23.4000	22.1000	22.1000	+13.859%	18	4,396	-88.688%
2025-10-23	20.4000	21.2000	18.8000	19.4100	+15.536%	36	4,396	-87.120%
2025-10-22	18.4700	18.8000	16.0000	16.8000	-12.953%	33	4,401	-85.119%
2025-10-21	21.1700	21.1700	19.3000	19.3000	-13.955%	21	4,405	-87.047%
2025-10-20	24.9000	25.4200	22.4300	22.4300	-11.449%	47	4,405	-88.854%
2025-10-17	26.5000	26.5000	24.0000	25.3300	-6.531%	34	4,405	-90.130%
2025-10-16	31.4000	31.6800	26.5500	27.1000	-14.349%	62	4,409	-90.775%
2025-10-15	31.7000	32.3000	28.0500	31.6400	+4.045%	57	4,409	-92.099%
2025-10-14	28.5000	31.0500	28.5000	30.4100	+9.982%	13	4,417	-91.779%
2025-10-13	21.7500	28.9000	20.3200	27.6500	+32.933%	104	4,418	-90.958%
2025-10-10	21.6000	22.1200	20.8000	20.8000	-5.455%	45	4,422	-87.981%
2025-10-09	22.7000	23.1500	22.0000	22.0000	+6.952%	48	4,442	-88.636%
2025-10-08	20.2500	25.0000	20.2500	20.5700	-10.135%	37	4,439	-87.846%
2025-10-07	23.0000	23.3200	21.4500	22.8900	-1.208%	52	4,476	-89.078%
2025-10-06	19.6900	23.1700	19.5000	23.1700	+15.850%	54	4,476	-89.210%
2025-10-03	18.5000	20.3000	17.9500	20.0000	+18.554%	205	4,494	-87.500%
2025-10-02	15.4500	16.9000	15.4000	16.8700	+28.680%	17	4,552	-85.181%
2025-10-01	12.8000	13.3500	12.6500	13.1100	+2.662%	11	4,564	-80.931%
2025-09-30	13.0000	13.1400	12.0000	12.7700	-6.515%	29	4,557	-80.423%
2025-09-29	15.0000	15.9500	13.6600	13.6600	+1.940%	49	4,568	-81.698%
2025-09-26	14.7000	15.2500	13.4000	13.4000	-8.219%	42	4,601	-81.343%
2025-09-25	14.8500	15.0500	13.2500	14.6000	-9.598%	55	4,604	-82.877%
2025-09-24	14.8000	16.3000	14.6000	16.1500	+4.531%	66	4,617	-84.520%
2025-09-23	15.0000	15.6000	14.0000	15.4500	+8.421%	103	4,614	-83.819%
2025-09-22	10.5500	14.2500	10.5500	14.2500	-2.397%	143	4,636	-82.456%
2025-09-19	11.9500	15.1500	11.9500	14.6000	+18.699%	222	4,682	-82.877%
2025-09-18	11.0500	12.8000	11.0000	12.3000	+11.312%	180	4,737	-79.675%
2025-09-17	8.2500	11.4400	8.2500	11.0500	+37.267%	648	4,840	-77.376%
2025-09-16	7.6500	8.2000	7.2000	8.0500	+5.091%	155	5,259	-68.944%
2025-09-15	7.3500	8.0500	7.0000	7.6600	+4.218%	110	5,324	-67.363%
2025-09-12	6.5000	7.4000	6.4000	7.3500	+15.023%	163	5,306	-65.986%
2025-09-11	6.1500	6.4000	6.0000	6.3900	+6.678%	39	5,362	-60.876%
2025-09-10	6.1000	6.3500	5.9000	5.9900	-9.242%	32	5,367	-58.264%
2025-09-09	5.6800	6.6000	5.6800	6.6000	+15.993%	169	5,358	-62.121%
2025-09-08	5.7000	5.9500	5.5200	5.6900	+0.708%	23	5,371	-56.063%
2025-09-05	5.5500	5.9200	5.1500	5.6500	+2.170%	49	5,373	-55.752%
2025-09-04	5.9500	5.9500	5.4000	5.5300	+0.545%	121	5,357	-54.792%
2025-09-03	5.7000	6.1000	5.5000	5.5000	-3.169%	30	5,298	-54.545%
2025-09-02	5.8200	5.8200	5.3400	5.6800	-5.333%	52	5,308	-55.986%
2025-08-29	5.9900	6.0100	5.8300	6.0000	-4.762%	32	5,307	-58.333%
2025-08-28	6.0000	6.3200	5.9100	6.3000	+7.509%	50	5,307	-60.317%
2025-08-27	5.8000	6.0500	5.8000	5.8600	-0.678%	197	5,280	-57.338%
2025-08-26	5.9600	5.9600	5.7000	5.9000	+4.056%	29	5,282	-57.627%
2025-08-25	5.7500	5.9000	5.2500	5.6700	-6.281%	74	5,278	-55.908%
2025-08-22	5.9500	6.0500	5.3500	6.0500	+9.009%	76	5,272	-58.678%
2025-08-21	5.5800	5.6000	5.4500	5.5500	-4.310%	130	5,273	-54.955%
2025-08-20	5.8500	5.8500	5.1500	5.8000	-2.192%	315	5,261	-56.897%
2025-08-19	6.6500	6.6500	5.8000	5.9300	-13.431%	243	5,301	-57.841%
2025-08-18	7.1500	7.1500	6.6800	6.8500	-4.861%	179	5,162	-63.504%
2025-08-15	8.0000	8.0000	6.9200	7.2000	-10.559%	87	5,018	-65.278%
2025-08-14	8.2000	8.4500	7.5500	8.0500	-6.395%	168	4,941	-68.944%
2025-08-13	8.5500	8.7500	7.7000	8.6000	+3.614%	570	4,975	-70.930%
2025-08-12	7.3400	8.3000	7.2800	8.3000	+9.354%	317	4,595	-69.880%
2025-08-11	7.3300	8.0000	7.1500	7.5900	+7.052%	93	4,588	-67.062%
2025-08-08	7.2000	7.4500	7.0000	7.0900	-4.447%	211	4,612	-64.739%
2025-08-07	7.2000	7.9500	7.0000	7.4200	-5.478%	325	4,526	-66.307%
2025-08-06	8.4700	8.8000	7.7000	7.8500	-3.681%	237	4,406	-68.153%
2025-08-05	7.9800	9.0500	7.9500	8.1500	+9.396%	71	4,401	-69.325%
2025-08-04	7.0300	7.6000	7.0300	7.4500	+5.674%	176	4,400	-66.443%
2025-08-01	6.9500	7.4600	6.8000	7.0500	-10.759%	58	4,410	-64.539%
2025-07-31	8.5000	8.6000	7.7700	7.9000	+6.757%	61	4,413	-68.354%
2025-07-30	8.0900	8.1300	7.2500	7.4000	-6.448%	108	4,424	-66.216%
2025-07-29	9.3500	9.3500	7.9100	7.9100	-4.237%	178	4,401	-68.394%
2025-07-28	8.8500	8.8500	8.2000	8.2600	+0.487%	1,079	4,397	-69.734%
2025-07-25	9.5500	10.1000	8.2000	8.2200	-17.800%	90	4,071	-69.586%
2025-07-24	9.1000	10.3000	9.1000	10.0000	-1.478%	50	4,073	-75.000%
2025-07-23	8.9500	10.1500	8.3000	10.1500	+27.834%	59	4,071	-75.369%
2025-07-22	7.3600	8.6000	7.3600	7.9400	-8.736%	98	4,070	-68.514%
2025-07-21	9.6000	10.6400	8.7000	8.7000	-6.452%	213	4,007	-71.264%
2025-07-18	9.1000	9.3000	8.4300	9.3000	+0.541%	92	4,080	-73.118%
2025-07-17	8.3500	9.7000	7.9300	9.2500	+25.000%	331	4,069	-72.973%
2025-07-16	7.7500	7.8500	6.9600	7.4000	+4.225%	126	4,060	-66.216%
2025-07-15	7.1000	7.2800	6.7500	7.1000	+2.158%	144	4,056	-64.789%
2025-07-14	6.5000	6.9500	6.5000	6.9500	+8.594%	240	4,042	-64.029%
2025-07-11	7.3100	7.3100	6.4000	6.4000	-12.329%	255	3,950	-60.938%
2025-07-10	7.5500	7.7000	7.3000	7.3000	-5.195%	142	3,862	-65.753%
2025-07-09	7.4000	7.7000	7.3000	7.7000	+4.054%	14	3,846	-67.532%
2025-07-08	7.1500	8.3500	7.1500	7.4000	-1.333%	62	3,846	-66.216%
2025-07-07	8.0500	8.2500	7.5000	7.5000	-6.250%	129	3,820	-66.667%
2025-07-03	7.7500	8.0000	7.6000	8.0000	+6.242%	152	3,818	-68.750%
2025-07-02	6.9500	7.9000	6.9500	7.5300	+11.391%	46	3,818	-66.799%
2025-07-01	6.9000	7.0000	6.6000	6.7600	+1.502%	141	3,819	-63.018%
2025-06-30	6.2500	6.6600	6.1000	6.6600	+7.074%	485	3,830	-62.462%
2025-06-27	6.2000	6.6000	5.9600	6.2200	+0.323%	45	3,808	-59.807%
2025-06-26	6.2000	6.6000	6.1000	6.2000	-1.743%	169	3,802	-59.677%
2025-06-25	6.9000	7.1200	6.3100	6.3100	-7.883%	224	3,802	-60.380%
2025-06-24	7.0000	7.1400	6.7000	6.8500	+1.032%	80	3,798	-63.504%
2025-06-23	7.3000	7.3000	6.3900	6.7800	-9.600%	273	3,795	-63.127%
2025-06-20	7.6000	7.9700	7.5000	7.5000	-1.704%	344	3,847	-66.667%
2025-06-18	7.6000	8.0000	7.3900	7.6300	+9.000%	41	3,839	-67.235%
2025-06-17	7.6000	7.7100	7.0000	7.0000	-10.141%	396	3,839	-64.286%
2025-06-16	8.1000	8.9000	7.6000	7.7900	+2.500%	149	3,843	-67.908%
2025-06-13	7.5000	7.6000	7.1100	7.6000	-2.564%	284	3,866	-67.105%
2025-06-12	8.5000	8.9000	7.8000	7.8000	-6.810%	74	3,864	-67.949%
2025-06-11	8.8000	8.8000	8.0000	8.3700	-3.571%	44	3,854	-70.131%
2025-06-10	9.9700	9.9700	8.5200	8.6800	-7.166%	38	3,838	-71.198%
2025-06-09	9.6700	10.0000	9.2400	9.3500	-4.201%	111	3,837	-73.262%
2025-06-06	7.9000	9.9000	7.9000	9.7600	+20.494%	340	3,775	-74.385%
2025-06-05	8.6200	9.0800	8.0000	8.1000	-12.809%	152	3,741	-69.136%
2025-06-04	9.2000	9.5000	8.8500	9.2900	+2.652%	48	3,730	-73.089%
2025-06-03	8.7200	9.0500	8.5600	9.0500	+3.429%	96	3,723	-72.376%
2025-06-02	8.1100	9.0000	7.7500	8.7500	+9.375%	37	3,774	-71.429%
2025-05-30	8.3000	8.8800	7.5000	8.0000	-2.913%	4,170	3,764	-68.750%
2025-05-29	8.7500	8.9900	8.1500	8.2400	-11.588%	919	2,818	-69.660%
2025-05-28	9.1000	9.4300	8.9800	9.3200	+0.215%	40	2,676	-73.176%
2025-05-27	10.2000	10.2000	8.9000	9.3000	-12.264%	126	2,667	-73.118%
2025-05-23	9.0200	11.0300	9.0200	10.6000	+4.950%	582	2,448	-76.415%
2025-05-22	7.3300	10.7200	7.3200	10.1000	+37.415%	1,638	2,448	-75.248%
2025-05-21	8.4900	8.8000	7.1000	7.3500	-9.371%	294	1,287	-65.986%
2025-05-20	6.9000	9.0000	6.9000	8.1100	+43.794%	666	1,136	-69.174%
2025-05-19	5.3000	5.7000	5.3000	5.6400	+14.868%	53	1,075	-55.674%
2025-05-16	4.3400	5.0500	4.3400	4.9100	+22.750%	274	1,025	-49.084%
2025-05-15	4.2500	4.9000	3.8300	4.0000	-2.439%	11	927	-37.500%
2025-05-14	4.0400	4.1000	4.0400	4.1000	+9.920%	12	926	-39.024%
2025-05-13	3.5800	3.8000	3.5800	3.7300	-11.190%	17	935	-32.976%
2025-05-12	4.1000	4.2500	3.8500	4.2000	+2.439%	7	928	-40.476%
2025-05-09	3.8600	4.3500	3.8000	4.1000	+11.413%	444	923	-39.024%
2025-05-08	2.6800	3.9000	2.6800	3.6800	+83.085%	43	916	-32.065%
2025-05-05	2.0200	2.0300	2.0000	2.0100	-10.667%	7	900	+24.378%
2025-05-02	1.8000	2.2500	1.8000	2.2500	+25.000%	156	907	+11.111%
2025-05-01	1.9000	1.9500	1.8000	1.8000	+3.448%	80	930	+38.889%
2025-04-30	1.7500	1.7500	1.7300	1.7400	-10.769%	3	914	+43.678%
2025-04-29	1.9500	1.9500	1.9500	1.9500	-7.583%	2	914	+28.205%
2025-04-28	2.1100	2.1100	2.1100	2.1100	+2.927%	1	914	+18.483%
2025-04-25	2.0800	2.0800	2.0500	2.0500	+0.490%	4	914	+21.951%
2025-04-24	2.0800	2.1000	1.9500	2.0400	+2.000%	44	916	+22.549%
2025-04-23	2.0000	2.0000	2.0000	2.0000	+33.333%	1	944	+25.000%
2025-04-22	1.5200	1.5200	1.4500	1.5000	0.000%	6	944	+66.667%
2025-04-21	1.4800	1.5200	1.4800	1.5000	-9.091%	6	942	+66.667%
2025-04-17	1.7000	1.7000	1.6500	1.6500	-2.941%	18	941	+51.515%
2025-04-16	1.7800	1.7800	1.7000	1.7000	-15.423%	2	941	+47.059%
2025-04-14	2.1000	2.1000	2.0100	2.0100	-4.286%	46	943	+24.378%
2025-04-11	2.3500	2.3500	2.1000	2.1000	+31.250%	14	899	+19.048%
2025-04-09	1.6100	1.6300	1.6000	1.6000	-5.882%	53	904	+56.250%
2025-04-08	1.7000	1.7000	1.7000	1.7000	-15.000%	10	870	+47.059%
2025-04-07	3.6600	3.6600	1.6500	2.0000	0.000%	4	880	+25.000%
2025-04-04	2.1000	2.1000	2.0000	2.0000	-6.977%	6	882	+25.000%
2025-04-03	2.1200	2.1500	2.1200	2.1500	-12.245%	3	883	+16.279%
2025-04-01	2.2800	2.4500	2.2800	2.4500	+4.255%	6	882	+2.041%
2025-03-31	2.3500	2.3500	2.2600	2.3500	-2.083%	8	881	+6.383%
2025-03-28	2.3200	2.4000	2.2500	2.4000	-2.041%	32	878	+4.167%
2025-03-27	2.4500	2.4500	2.4500	2.4500	-18.333%	20	873	+2.041%
2025-03-26	2.9500	3.0000	2.9500	3.0000	-1.961%	5	873	-16.667%
2025-03-25	3.0600	3.0600	3.0600	3.0600	0.000%	1	873	-18.301%
2025-03-24	3.2000	3.2000	3.0600	3.0600	+1.325%	22	874	-18.301%
2025-03-21	3.0000	3.0300	2.9000	3.0200	-3.205%	56	852	-17.219%
2025-03-20	3.9000	4.1400	3.1200	3.1200	-25.714%	24	848	-19.872%
2025-03-19	4.3500	4.4500	4.2000	4.2000	+0.478%	5	834	-40.476%
2025-03-18	3.7300	4.1800	3.7300	4.1800	-13.814%	15	834	-40.191%
2025-03-17	4.4100	5.2200	4.4100	4.8500	+28.307%	50	829	-48.454%
2025-03-14	2.8500	4.0000	2.8500	3.7800	+62.232%	110	853	-33.862%
2025-03-13	2.3200	2.8000	2.1500	2.3300	+5.909%	17	820	+7.296%
2025-03-12	2.2000	2.2000	2.2000	2.2000	+57.143%	10	820	+13.636%
2025-03-11	1.5000	1.5000	1.4000	1.4000	+1.449%	6	810	+78.571%
2025-03-10	1.5000	1.5000	1.3800	1.3800	-13.750%	6	808	+81.159%
2025-03-07	1.6200	1.6200	1.5500	1.6000	-5.882%	18	809	+56.250%

.dark-mode .tNdx1D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tNdx1D{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C17QBTS Jan 15 2027 17.00 Call (QBTS270115C00017000)option OPRA

QBTS20270115C17
QBTS Jan 15 2027 17.00 Call (QBTS270115C00017000)
option OPRA