Dark

QBTS20270115C20
QBTS Jan 15 2027 20.00 Call (QBTS270115C00020000)
option OPRA

EOD

Aug 5, 2026

6.10-5.426%(-0.35)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.0900	6.4500	6.0900	6.1000	-5.426%	132	10,542	0.000%
2026-08-04	5.5500	6.5000	5.5500	6.4500	+21.698%	201	10,420	-5.426%
2026-08-03	4.0600	5.3900	4.0600	5.3000	+26.492%	184	10,380	+15.094%
2026-07-31	4.3800	4.3800	4.0800	4.1900	+2.195%	262	10,248	+45.585%
2026-07-30	4.0000	4.1000	3.8000	4.1000	+30.159%	460	10,238	+48.780%
2026-07-29	3.4000	3.6000	3.1500	3.1500	-19.231%	665	10,446	+93.651%
2026-07-28	4.8600	4.8600	3.7000	3.9000	-22.000%	756	9,904	+56.410%
2026-07-27	3.5000	5.0000	3.5000	5.0000	+53.846%	1,032	10,582	+22.000%
2026-07-24	3.5000	3.5000	3.2500	3.2500	-14.248%	168	9,749	+87.692%
2026-07-23	3.8100	3.8200	3.6600	3.7900	-2.821%	15	9,646	+60.950%
2026-07-22	3.7000	4.0000	3.7000	3.9000	-3.226%	55	9,642	+56.410%
2026-07-21	3.7500	4.1500	3.7500	4.0300	+15.143%	58	9,651	+51.365%
2026-07-20	3.8300	3.8300	3.5000	3.5000	-7.895%	87	9,626	+74.286%
2026-07-17	3.1500	3.8600	3.1500	3.8000	+5.263%	59	9,574	+60.526%
2026-07-16	4.0100	4.1500	3.6100	3.6100	-13.012%	31	9,547	+68.975%
2026-07-15	4.9000	4.9000	4.1500	4.1500	-16.499%	41	9,555	+46.988%
2026-07-14	4.6100	5.0500	4.6100	4.9700	+4.632%	65	9,557	+22.736%
2026-07-13	5.2000	5.2000	4.6000	4.7500	-14.414%	103	9,510	+28.421%
2026-07-10	5.6000	5.8000	5.5500	5.5500	-13.009%	46	9,468	+9.910%
2026-07-09	6.1700	6.4000	6.1700	6.3800	+6.333%	4	9,444	-4.389%
2026-07-08	6.6600	6.6600	6.0000	6.0000	-9.091%	24	9,441	+1.667%
2026-07-07	7.0000	7.0000	6.4000	6.6000	-17.500%	36	9,442	-7.576%
2026-07-06	7.8900	8.0700	7.8900	8.0000	+8.844%	8	9,466	-23.750%
2026-07-02	9.0000	9.0000	7.3500	7.3500	-14.733%	13	9,468	-17.007%
2026-07-01	8.5000	8.9000	8.5000	8.6200	+1.651%	5	9,468	-29.234%
2026-06-30	8.5700	8.6300	8.4500	8.4800	-1.395%	13	9,467	-28.066%
2026-06-29	8.4500	8.7400	8.1900	8.6000	+18.621%	1,204	9,469	-29.070%
2026-06-26	6.9000	7.2500	6.9000	7.2500	-3.204%	4	8,892	-15.862%
2026-06-25	8.2200	8.2200	7.4900	7.4900	-8.659%	13	8,893	-18.558%
2026-06-24	8.6500	8.6500	7.9000	8.2000	-14.761%	7	8,899	-25.610%
2026-06-23	10.3500	11.0000	9.5400	9.6200	+4.565%	49	8,900	-36.590%
2026-06-22	9.1000	9.7100	8.8000	9.2000	+2.793%	94	8,903	-33.696%
2026-06-18	8.2000	9.0000	7.8200	8.9500	+8.092%	27	8,964	-31.844%
2026-06-17	9.0000	9.1000	8.2800	8.2800	-8.811%	146	8,964	-26.329%
2026-06-16	10.5000	10.6000	9.0000	9.0800	-17.530%	718	8,964	-32.819%
2026-06-15	10.7000	11.3700	10.7000	11.0100	+28.772%	29	8,728	-44.596%
2026-06-12	8.9000	9.0000	8.5000	8.5500	-5.316%	18	8,728	-28.655%
2026-06-11	9.0000	9.0900	8.4500	9.0300	-1.848%	317	8,728	-32.447%
2026-06-10	9.6500	9.6500	9.0000	9.2000	+4.664%	15	8,738	-33.696%
2026-06-09	9.3000	9.5600	8.0000	8.7900	-18.611%	162	8,744	-30.603%
2026-06-08	9.5000	11.1300	9.5000	10.8000	+16.129%	30	8,871	-43.519%
2026-06-05	11.0000	11.0000	8.8700	9.3000	-20.172%	375	8,882	-34.409%
2026-06-04	11.1500	13.0700	11.0500	11.6500	-5.668%	191	8,908	-47.639%
2026-06-03	13.2500	13.4300	12.2500	12.3500	-11.786%	64	9,015	-50.607%
2026-06-02	15.0000	15.3000	13.8500	14.0000	-5.277%	34	9,063	-56.429%
2026-06-01	13.0000	15.1300	12.5900	14.7800	+9.481%	128	9,078	-58.728%
2026-05-29	12.0000	13.7800	12.0000	13.5000	-4.459%	64	9,127	-54.815%
2026-05-28	12.2500	14.3000	11.9700	14.1300	+16.296%	69	9,114	-56.829%
2026-05-27	12.5000	12.5000	10.6000	12.1500	-1.380%	86	9,112	-49.794%
2026-05-26	13.5500	13.5900	11.3700	12.3200	-9.412%	658	9,085	-50.487%
2026-05-22	11.6500	15.6500	11.6500	13.6000	+29.032%	825	9,500	-55.147%
2026-05-21	8.0000	10.5400	8.0000	10.5400	+86.219%	817	9,532	-42.125%
2026-05-20	5.3000	5.8500	5.3000	5.6600	+10.980%	83	9,532	+7.774%
2026-05-19	5.4000	5.5500	4.8800	5.1000	-10.526%	61	9,460	+19.608%
2026-05-18	6.2500	6.2500	5.2500	5.7000	-12.308%	93	9,460	+7.018%
2026-05-15	6.7000	7.0000	6.5000	6.5000	-17.722%	99	9,460	-6.154%
2026-05-14	6.8500	7.9000	6.8500	7.9000	+12.857%	17	9,429	-22.785%
2026-05-13	6.8000	7.4400	6.8000	7.0000	-11.392%	6	9,435	-12.857%
2026-05-12	9.0000	9.0000	7.0000	7.9000	-13.187%	35	9,435	-22.785%
2026-05-11	7.8000	9.9500	7.8000	9.1000	+15.190%	56	9,435	-32.967%
2026-05-08	7.6400	8.0900	7.2500	7.9000	+1.282%	18	9,435	-22.785%
2026-05-07	8.7500	8.8000	7.7300	7.8000	-14.002%	133	9,442	-21.795%
2026-05-06	7.7000	9.2100	7.7000	9.0700	+23.401%	277	9,452	-32.745%
2026-05-05	6.8200	7.4000	6.8000	7.3500	+7.299%	82	9,364	-17.007%
2026-05-04	6.7200	7.5000	6.5100	6.8500	+2.699%	85	9,318	-10.949%
2026-05-01	6.4500	6.7500	6.0500	6.6700	+1.832%	113	9,292	-8.546%
2026-04-30	5.2000	6.6000	5.2000	6.5500	+25.479%	62	9,292	-6.870%
2026-04-29	5.1000	5.2200	4.5000	5.2200	+0.967%	177	9,279	+16.858%
2026-04-28	5.2800	5.2800	5.0000	5.1700	-9.298%	60	9,355	+17.988%
2026-04-27	5.2700	5.7000	5.0500	5.7000	+4.587%	59	9,356	+7.018%
2026-04-24	5.6500	5.6500	5.2500	5.4500	-6.838%	777	9,370	+11.927%
2026-04-23	7.0000	7.0000	5.7500	5.8500	-19.863%	116	9,496	+4.274%
2026-04-22	7.5000	7.5000	6.9000	7.3000	+10.606%	132	9,522	-16.438%
2026-04-21	7.3500	7.5900	6.6000	6.6000	-8.966%	96	9,524	-7.576%
2026-04-20	7.1000	7.7000	6.8500	7.2500	-3.974%	89	9,521	-15.862%
2026-04-17	7.5600	7.9500	7.3400	7.5500	+0.399%	512	9,509	-19.205%
2026-04-16	7.5700	8.1500	6.8000	7.5200	+7.891%	487	9,565	-18.883%
2026-04-15	5.6900	7.2000	5.0000	6.9700	+53.187%	713	9,484	-12.482%
2026-04-14	3.5600	4.5500	3.5500	4.5500	+51.163%	199	9,481	+34.066%
2026-04-13	2.9900	3.0500	2.8000	3.0100	+3.793%	61	9,414	+102.658%
2026-04-10	2.9000	3.1000	2.8500	2.9000	+8.209%	75	9,444	+110.345%
2026-04-09	2.7200	2.7200	2.6800	2.6800	-10.067%	27	9,438	+127.612%
2026-04-08	3.2100	3.3500	2.8100	2.9800	+9.963%	69	9,439	+104.698%
2026-04-07	2.6600	2.7200	2.5700	2.7100	-5.575%	47	9,434	+125.092%
2026-04-06	2.9500	3.1000	2.8000	2.8700	-4.333%	23	9,393	+112.544%
2026-04-02	2.6900	3.0000	2.4500	3.0000	+9.890%	135	9,317	+103.333%
2026-04-01	3.2500	3.2500	2.7300	2.7300	-10.784%	159	9,317	+123.443%
2026-03-31	2.6500	3.0800	2.5200	3.0600	+23.887%	45	9,241	+99.346%
2026-03-30	2.8600	2.8600	2.3600	2.4700	-13.028%	128	9,234	+146.964%
2026-03-27	3.0000	3.0500	2.8000	2.8400	-11.801%	32	9,259	+114.789%
2026-03-26	3.7000	3.8000	3.1800	3.2200	-17.436%	77	9,255	+89.441%
2026-03-25	4.2800	4.4500	3.8700	3.9000	+2.632%	213	9,249	+56.410%
2026-03-24	4.0100	4.0100	3.7400	3.8000	-5.000%	10	9,233	+60.526%
2026-03-23	4.0000	4.2000	3.8200	4.0000	-1.961%	99	9,234	+52.500%
2026-03-20	4.0000	4.0800	3.7500	4.0800	-2.857%	72	9,220	+49.510%
2026-03-19	4.0300	4.3500	3.9000	4.2000	-8.696%	135	9,198	+45.238%
2026-03-18	5.0000	5.0000	4.5000	4.6000	-11.538%	21	9,224	+32.609%
2026-03-17	4.9900	5.2000	4.8100	5.2000	+0.971%	144	9,209	+17.308%
2026-03-16	5.5500	5.5500	4.9000	5.1500	-0.962%	134	9,275	+18.447%
2026-03-13	5.6800	5.6800	5.1000	5.2000	-2.804%	29	9,193	+17.308%
2026-03-12	5.6500	5.7500	5.3000	5.3500	-8.547%	108	9,192	+14.019%
2026-03-11	6.1700	6.3500	5.8500	5.8500	-2.500%	33	9,203	+4.274%
2026-03-10	6.2500	6.3600	6.0000	6.0000	-2.439%	157	9,205	+1.667%
2026-03-09	5.6000	6.3500	5.3000	6.1500	+2.500%	77	9,100	-0.813%
2026-03-06	5.8700	6.5500	5.8700	6.0000	0.000%	20	9,107	+1.667%
2026-03-05	5.8000	6.0000	5.1500	6.0000	-2.913%	72	9,105	+1.667%
2026-03-04	6.6500	6.6500	5.7500	6.1800	+8.421%	64	9,086	-1.294%
2026-03-03	5.9000	6.1000	5.6300	5.7000	-5.000%	106	9,086	+7.018%
2026-03-02	6.0000	6.3000	5.7800	6.0000	0.000%	36	9,039	+1.667%
2026-02-27	6.7500	6.7500	5.6000	6.0000	-15.493%	81	9,022	+1.667%
2026-02-26	8.0000	8.0500	6.9000	7.1000	-5.459%	45	9,023	-14.085%
2026-02-25	6.4000	7.5100	6.4000	7.5100	+23.115%	41	8,980	-18.775%
2026-02-24	6.1000	6.6500	6.1000	6.1000	+4.274%	9	8,980	0.000%
2026-02-23	5.6500	6.6000	5.6500	5.8500	-2.662%	33	8,972	+4.274%
2026-02-20	6.9000	6.9000	5.9000	6.0100	-9.488%	745	8,976	+1.498%
2026-02-19	6.6200	6.8000	6.6200	6.6400	-0.300%	20	8,715	-8.133%
2026-02-18	6.4000	7.0000	6.2000	6.6600	+2.462%	65	8,718	-8.408%
2026-02-17	6.2700	6.5000	5.8600	6.5000	-7.670%	17	8,709	-6.154%
2026-02-13	6.6700	7.2500	6.6500	7.0400	+9.657%	81	8,664	-13.352%
2026-02-12	7.0000	7.0000	6.4000	6.4200	-6.957%	54	8,664	-4.984%
2026-02-11	8.1000	8.1000	6.6400	6.9000	-11.652%	120	8,647	-11.594%
2026-02-10	8.3000	8.3700	7.7500	7.8100	-4.872%	45	8,622	-21.895%
2026-02-09	7.6500	8.9000	7.5500	8.2100	+1.988%	43	8,602	-25.700%
2026-02-06	6.5500	8.3000	6.4100	8.0500	+43.750%	161	8,591	-24.224%
2026-02-05	7.2500	7.2500	5.6000	5.6000	-22.759%	108	8,537	+8.929%
2026-02-04	8.0300	8.0300	6.7000	7.2500	-11.043%	78	8,561	-15.862%
2026-02-03	8.4000	8.4000	7.5000	8.1500	+1.875%	61	8,566	-25.153%
2026-02-02	8.3000	8.9000	7.5000	8.0000	-1.599%	96	8,536	-23.750%
2026-01-30	9.2000	9.2000	7.9900	8.1300	-19.505%	219	8,518	-24.969%
2026-01-29	10.4000	10.4000	9.3500	10.1000	-9.579%	114	8,641	-39.604%
2026-01-28	11.2500	11.5000	10.8800	11.1700	-7.303%	14	8,709	-45.389%
2026-01-27	10.7000	12.0500	10.7000	12.0500	+16.990%	35	8,708	-49.378%
2026-01-26	10.8300	11.0000	10.0000	10.3000	-12.712%	35	8,697	-40.777%
2026-01-23	12.4300	12.4300	11.5000	11.8000	-12.528%	62	8,695	-48.305%
2026-01-22	12.5000	13.5000	12.0600	13.4900	+11.029%	51	8,709	-54.781%
2026-01-21	13.4100	13.4100	11.3000	12.1500	-6.538%	85	8,692	-49.794%
2026-01-20	12.3000	13.9100	12.3000	13.0000	-13.907%	33	8,693	-53.077%
2026-01-16	14.4200	15.5000	14.4200	15.1000	+0.332%	23	8,678	-59.603%
2026-01-15	16.3200	16.3200	15.0500	15.0500	-1.634%	19	8,678	-59.468%
2026-01-14	14.0000	15.3000	13.9300	15.3000	+2.000%	39	8,681	-60.131%
2026-01-13	14.5500	15.3700	13.8000	15.0000	+3.448%	31	8,684	-59.333%
2026-01-12	13.9700	14.5000	13.8000	14.5000	-2.357%	92	8,663	-57.931%
2026-01-09	15.5300	15.5300	14.8500	14.8500	-4.440%	283	8,720	-58.923%
2026-01-08	16.0000	16.0000	14.6500	15.5400	-4.721%	32	8,769	-60.746%
2026-01-07	16.6500	17.4000	16.3100	16.3100	-1.747%	12	8,757	-62.600%
2026-01-06	16.0000	16.6000	15.4500	16.6000	+3.750%	42	8,756	-63.253%
2026-01-05	14.8500	16.8000	14.8500	16.0000	+14.286%	171	8,739	-61.875%
2026-01-02	13.0500	14.0000	13.0000	14.0000	+10.847%	32	8,718	-56.429%
2025-12-31	12.7000	13.4300	12.6300	12.6300	-4.679%	25	8,705	-51.702%
2025-12-30	12.9900	13.6500	12.9900	13.2500	+5.578%	31	8,705	-53.962%
2025-12-29	12.3000	12.5500	11.8400	12.5500	+4.149%	53	8,685	-51.394%
2025-12-26	13.3500	13.3500	11.9200	12.0500	-12.681%	111	8,691	-49.378%
2025-12-24	14.7000	14.7000	13.5600	13.8000	-10.680%	30	8,714	-55.797%
2025-12-23	17.0000	18.5000	15.0000	15.4500	-12.216%	30	8,714	-60.518%
2025-12-22	14.3900	18.2500	14.3700	17.6000	+30.370%	36	8,721	-65.341%
2025-12-19	12.7000	13.5000	11.8500	13.5000	+10.475%	66	8,727	-54.815%
2025-12-18	12.0500	12.3000	11.5000	12.2200	+7.760%	167	8,708	-50.082%
2025-12-17	12.7000	13.2300	11.3400	11.3400	-6.281%	78	8,777	-46.208%
2025-12-16	11.7000	12.1000	11.5000	12.1000	+10.704%	52	8,778	-49.587%
2025-12-15	12.3500	12.5000	10.9300	10.9300	-17.197%	71	8,757	-44.190%
2025-12-12	14.0000	14.0000	12.4000	13.2000	+5.179%	55	8,791	-53.788%
2025-12-11	13.5000	13.5000	12.5500	12.5500	-10.293%	43	8,819	-51.394%
2025-12-10	14.5000	14.5000	13.6400	13.9900	-3.183%	55	8,839	-56.397%
2025-12-09	14.5000	14.7100	14.2500	14.4500	-1.768%	52	8,864	-57.785%
2025-12-08	14.1500	15.0000	13.5800	14.7100	+7.766%	36	8,884	-58.532%
2025-12-05	14.8000	14.8000	13.6500	13.6500	-8.389%	36	8,891	-55.311%
2025-12-04	12.5600	15.1500	12.5600	14.9000	+24.167%	78	8,904	-59.060%
2025-12-03	9.6000	12.0000	9.6000	12.0000	+18.577%	74	8,928	-49.167%
2025-12-02	9.5000	10.5000	9.1000	10.1200	+5.969%	124	8,874	-39.723%
2025-12-01	10.1500	10.1500	9.5500	9.5500	-9.479%	10	8,894	-36.126%
2025-11-28	10.5400	10.5500	10.5400	10.5500	+1.442%	2	8,890	-42.180%
2025-11-26	10.7200	10.7200	10.2500	10.4000	+1.463%	4	8,889	-41.346%
2025-11-25	10.5000	11.3000	10.0500	10.2500	-6.818%	19	8,889	-40.488%
2025-11-24	10.0000	11.0000	9.7000	11.0000	+22.222%	175	8,900	-44.545%
2025-11-21	9.3500	9.3500	8.0000	9.0000	-3.330%	243	8,867	-32.222%
2025-11-20	10.0000	10.0000	9.3100	9.3100	-19.043%	32	8,918	-34.479%
2025-11-19	11.6000	11.8200	11.5000	11.5000	+4.545%	15	8,921	-46.957%
2025-11-18	11.0000	11.1000	10.8500	11.0000	+0.273%	13	8,924	-44.545%
2025-11-17	11.1500	12.0000	10.8000	10.9700	-8.583%	40	8,926	-44.394%
2025-11-14	11.4400	12.8500	11.4400	12.0000	+4.167%	12	8,934	-49.167%
2025-11-13	12.5900	12.5900	11.3800	11.5200	-16.218%	1,094	8,930	-47.049%
2025-11-12	16.4000	16.4000	13.7500	13.7500	-13.955%	40	9,633	-55.636%
2025-11-11	15.4000	16.5000	15.0500	15.9800	-2.680%	46	9,643	-61.827%
2025-11-10	18.1500	18.5000	16.4200	16.4200	-1.203%	20	9,655	-62.850%
2025-11-07	15.5000	16.6200	14.0000	16.6200	+1.465%	40	9,652	-63.297%
2025-11-06	17.0000	17.6000	16.0000	16.3800	-12.406%	57	9,655	-62.759%
2025-11-05	17.5000	18.7500	17.3300	18.7000	+6.857%	65	9,679	-67.380%
2025-11-04	18.9300	19.4000	17.5000	17.5000	-16.667%	11	9,650	-65.143%
2025-11-03	23.4000	23.4000	19.3800	21.0000	-11.839%	57	9,628	-70.952%
2025-10-31	22.9000	24.0000	21.8500	23.8200	+5.867%	46	9,628	-74.391%
2025-10-30	21.0000	23.0000	21.0000	22.5000	+7.862%	10	9,641	-72.889%
2025-10-29	20.4000	20.8600	20.4000	20.8600	+4.300%	69	9,641	-70.757%
2025-10-28	22.6500	23.1000	19.5000	20.0000	-9.910%	65	9,681	-69.500%
2025-10-27	20.3500	24.0000	20.3500	22.2000	+8.930%	44	9,678	-72.523%
2025-10-24	20.8400	21.9800	20.0000	20.3800	+7.603%	118	9,678	-70.069%
2025-10-23	18.5000	20.2500	17.9300	18.9400	+27.114%	322	9,639	-67.793%
2025-10-22	17.1500	18.0000	14.3000	14.9000	-20.871%	155	9,606	-59.060%
2025-10-21	19.8000	20.9500	18.5000	18.8300	-8.146%	91	9,592	-67.605%
2025-10-20	25.0000	25.0000	20.5000	20.5000	-14.832%	278	9,610	-70.244%
2025-10-17	24.9000	25.5000	22.0000	24.0700	-7.848%	390	9,647	-74.657%
2025-10-16	29.8800	30.0000	25.2500	26.1200	-12.933%	291	9,633	-76.646%
2025-10-15	29.9000	31.0600	27.1100	30.0000	+4.131%	230	9,801	-79.667%
2025-10-14	25.0000	30.4000	24.7600	28.8100	+10.808%	158	9,944	-78.827%
2025-10-13	21.4000	27.3000	21.4000	26.0000	+33.814%	354	9,996	-76.538%
2025-10-10	21.5800	21.5800	19.0000	19.4300	-7.476%	237	10,260	-68.605%
2025-10-09	20.6500	22.0000	19.5000	21.0000	+4.738%	42	10,405	-70.952%
2025-10-08	22.5000	23.5100	19.0000	20.0500	-6.874%	178	10,417	-69.576%
2025-10-07	21.9000	23.0700	19.8000	21.5300	+3.311%	1,107	11,287	-71.667%
2025-10-06	18.4500	21.4600	17.6000	20.8400	+8.260%	103	11,287	-70.729%
2025-10-03	16.1500	19.3300	16.1500	19.2500	+25.407%	319	11,315	-68.312%
2025-10-02	13.4000	15.6000	12.7700	15.3500	+23.790%	310	11,393	-60.261%
2025-10-01	11.5000	12.6000	11.4000	12.4000	+7.826%	46	11,473	-50.806%
2025-09-30	12.0000	12.1000	11.2000	11.5000	-6.122%	48	11,479	-46.957%
2025-09-29	13.8000	14.5000	12.0500	12.2500	-9.393%	208	11,515	-50.204%
2025-09-26	13.9500	14.6900	13.1500	13.5200	+1.273%	80	11,639	-54.882%
2025-09-25	13.0000	13.9900	11.8000	13.3500	-7.033%	211	11,673	-54.307%
2025-09-24	15.3200	15.3200	13.7800	14.3600	0.000%	182	13,375	-57.521%
2025-09-23	12.8200	14.5000	12.6000	14.3600	+13.608%	1,925	13,459	-57.521%
2025-09-22	10.4200	12.9500	10.3500	12.6400	-5.531%	413	12,969	-51.741%
2025-09-19	10.8000	13.7600	10.8000	13.3800	+21.636%	279	13,113	-54.410%
2025-09-18	10.1500	11.7000	9.9500	11.0000	+9.453%	705	13,245	-44.545%
2025-09-17	7.3000	10.4500	7.3000	10.0500	+39.972%	1,368	13,380	-39.303%
2025-09-16	6.6500	7.2800	6.5000	7.1800	+5.588%	267	13,666	-15.042%
2025-09-15	6.3300	6.9000	6.1000	6.8000	+7.937%	389	13,660	-10.294%
2025-09-12	5.7900	6.4500	5.7900	6.3000	+11.504%	648	13,551	-3.175%
2025-09-11	5.2500	5.6500	5.2500	5.6500	+7.211%	92	13,245	+7.965%
2025-09-10	5.2000	5.4500	5.1500	5.2700	-2.407%	88	13,234	+15.750%
2025-09-09	4.9000	5.4000	4.8500	5.4000	+10.656%	199	13,165	+12.963%
2025-09-08	4.9500	5.1400	4.7500	4.8800	-1.414%	48	13,008	+25.000%
2025-09-05	4.8500	5.2500	4.6400	4.9500	-1.000%	218	12,992	+23.232%
2025-09-04	4.9000	5.0400	4.6500	5.0000	+2.041%	61	12,952	+22.000%
2025-09-03	5.2100	5.5000	4.8000	4.9000	-3.922%	212	12,918	+24.490%
2025-09-02	4.9500	5.2000	4.6000	5.1000	-3.042%	151	12,864	+19.608%
2025-08-29	5.5000	5.5000	5.1500	5.2600	-2.593%	31	12,806	+15.970%
2025-08-28	5.4500	5.6000	5.2000	5.4000	+5.882%	43	12,806	+12.963%
2025-08-27	5.0000	5.6500	5.0000	5.1000	-1.923%	26	12,792	+19.608%
2025-08-26	5.1000	5.2500	5.0000	5.2000	+4.000%	27	12,784	+17.308%
2025-08-25	4.9500	5.2000	4.8000	5.0000	-3.846%	138	12,779	+22.000%
2025-08-22	5.4200	5.4200	4.7500	5.2000	+4.000%	135	12,739	+17.308%
2025-08-21	4.8500	5.0500	4.8500	5.0000	-2.913%	113	12,687	+22.000%
2025-08-20	5.2500	5.2500	4.5500	5.1500	-0.962%	221	12,639	+18.447%
2025-08-19	5.8400	5.8400	5.2000	5.2000	-14.050%	318	12,532	+17.308%
2025-08-18	6.4000	6.4000	5.7100	6.0500	-6.923%	171	12,521	+0.826%
2025-08-15	6.7000	6.7000	6.1200	6.5000	-7.143%	478	12,529	-6.154%
2025-08-14	7.9600	7.9600	6.6500	7.0000	-6.667%	656	12,319	-12.857%
2025-08-13	7.6000	8.1500	6.9500	7.5000	+2.041%	624	11,877	-18.667%
2025-08-12	6.7500	7.3500	6.3500	7.3500	+9.865%	670	11,452	-17.007%
2025-08-11	6.5500	7.0500	5.4300	6.6900	+5.354%	165	11,081	-8.819%
2025-08-08	6.5000	6.7000	6.2000	6.3500	-5.224%	508	11,059	-3.937%
2025-08-07	6.6500	7.1800	6.3500	6.7000	-6.294%	251	10,773	-8.955%
2025-08-06	7.6000	7.6000	6.9000	7.1500	-4.794%	274	10,802	-14.685%
2025-08-05	7.0000	8.0500	7.0000	7.5100	+13.788%	197	10,770	-18.775%
2025-08-04	6.2000	6.7500	6.2000	6.6000	+6.796%	196	10,723	-7.576%
2025-08-01	6.2200	6.5000	6.0700	6.1800	-9.118%	130	10,691	-1.294%
2025-07-31	7.0000	7.7000	6.8000	6.8000	-3.546%	109	10,720	-10.294%
2025-07-30	7.4000	7.4000	6.5000	7.0500	-2.355%	146	10,717	-13.475%
2025-07-29	7.7100	7.7100	7.1800	7.2200	-2.168%	44	10,727	-15.512%
2025-07-28	8.0100	8.3000	7.3000	7.3800	+0.136%	169	10,710	-17.344%
2025-07-25	8.8500	8.8500	7.3700	7.3700	-16.440%	163	10,664	-17.232%
2025-07-24	8.7000	9.3000	8.7000	8.8200	-3.077%	578	10,589	-30.839%
2025-07-23	7.6500	9.3200	7.6500	9.1000	+23.641%	353	10,445	-32.967%
2025-07-22	7.7400	7.7400	6.8000	7.3600	-7.421%	463	10,324	-17.120%
2025-07-21	8.4000	9.6000	7.9500	7.9500	-3.519%	423	10,309	-23.270%
2025-07-18	8.3000	8.3000	7.5000	8.2400	-3.059%	323	10,111	-25.971%
2025-07-17	7.4000	8.9500	7.2000	8.5000	+25.000%	563	10,121	-28.235%
2025-07-16	6.1500	7.0500	6.1500	6.8000	+0.147%	201	10,075	-10.294%
2025-07-15	6.5000	6.7900	5.9000	6.7900	+7.778%	36	10,148	-10.162%
2025-07-14	5.8500	6.3000	5.8500	6.3000	+9.565%	128	10,164	-3.175%
2025-07-11	6.0000	6.5100	5.7500	5.7500	-13.922%	171	10,138	+6.087%
2025-07-10	6.6000	6.9500	6.6000	6.6800	+3.566%	50	10,215	-8.683%
2025-07-09	7.1000	7.2500	6.3000	6.4500	-3.731%	50	10,197	-5.426%
2025-07-08	7.2500	7.7500	6.7000	6.7000	-6.294%	64	10,201	-8.955%
2025-07-07	7.2900	7.4400	6.8000	7.1500	-2.055%	98	10,192	-14.685%
2025-07-03	7.0700	7.3000	6.8500	7.3000	+8.309%	91	10,217	-16.438%
2025-07-02	6.2500	6.8500	6.2000	6.7400	+10.311%	303	10,217	-9.496%
2025-07-01	6.2000	6.4000	5.9000	6.1100	+1.833%	181	10,175	-0.164%
2025-06-30	5.7200	6.0000	5.6000	6.0000	+11.111%	149	10,133	+1.667%
2025-06-27	5.7000	5.9000	5.3600	5.4000	-5.263%	207	10,131	+12.963%
2025-06-26	5.8000	5.9200	5.6000	5.7000	-0.697%	139	10,059	+7.018%
2025-06-25	6.8000	6.8000	5.7400	5.7400	-8.889%	78	10,087	+6.272%
2025-06-24	6.5000	6.5000	6.2000	6.3000	0.000%	166	10,101	-3.175%
2025-06-23	6.6000	6.6300	5.9000	6.3000	-12.500%	155	10,095	-3.175%
2025-06-20	7.0000	7.4000	6.8900	7.2000	+2.857%	126	10,141	-15.278%
2025-06-18	6.8700	7.3000	6.8000	7.0000	+2.190%	25	10,157	-12.857%
2025-06-17	7.1800	7.1800	6.6000	6.8500	-3.521%	94	10,157	-10.949%
2025-06-16	6.7000	7.8000	6.7000	7.1000	+4.412%	109	10,222	-14.085%
2025-06-13	6.8000	6.9000	6.3000	6.8000	-4.225%	206	10,224	-10.294%
2025-06-12	7.4000	7.5000	7.0100	7.1000	-5.333%	54	10,238	-14.085%
2025-06-11	8.0000	8.1800	7.4000	7.5000	-6.250%	105	10,245	-18.667%
2025-06-10	8.8000	9.0000	7.9600	8.0000	-7.300%	120	10,226	-23.750%
2025-06-09	8.9000	9.0900	8.5000	8.6300	-4.641%	162	10,174	-29.316%
2025-06-06	7.5400	9.2500	7.5400	9.0500	+19.868%	298	10,109	-32.597%
2025-06-05	8.5000	8.5000	7.3000	7.5500	-12.209%	249	10,095	-19.205%
2025-06-04	8.2600	8.9000	8.2500	8.6000	+1.176%	74	10,121	-29.070%
2025-06-03	7.8000	8.5000	7.8000	8.5000	+5.590%	112	10,119	-28.235%
2025-06-02	7.7000	8.1800	6.8000	8.0500	+7.909%	236	10,095	-24.224%
2025-05-30	7.5000	7.6000	7.0200	7.4600	-0.533%	1,774	10,056	-18.231%
2025-05-29	8.7000	8.7100	7.5000	7.5000	-12.791%	155	9,673	-18.667%
2025-05-28	8.6400	8.9000	8.1500	8.6000	-1.149%	94	9,703	-29.070%
2025-05-27	9.7000	9.9000	8.0000	8.7000	-9.375%	1,809	9,693	-29.885%
2025-05-23	8.2000	10.2200	8.2000	9.6000	-2.041%	560	9,640	-36.458%
2025-05-22	6.6500	9.9100	6.6500	9.8000	+44.118%	631	9,640	-37.755%
2025-05-21	8.0000	8.1000	6.4000	6.8000	-10.053%	407	9,645	-10.294%
2025-05-20	6.6000	8.2500	6.2100	7.5600	+47.945%	907	9,453	-19.312%
2025-05-19	4.3000	5.2300	4.3000	5.1100	+16.136%	305	9,185	+19.374%
2025-05-16	4.0500	4.6000	3.9000	4.4000	+18.919%	452	9,255	+38.636%
2025-05-15	4.0100	4.4300	3.4000	3.7000	+3.641%	359	9,180	+64.865%
2025-05-14	3.4900	3.6500	3.3500	3.5700	+7.855%	253	9,161	+70.868%
2025-05-13	3.8500	3.8500	3.1000	3.3100	+0.303%	91	9,151	+84.290%
2025-05-12	3.7000	3.9400	3.0000	3.3000	-10.082%	3,114	9,174	+84.848%
2025-05-09	3.1000	3.9000	3.1000	3.6700	+14.688%	452	6,624	+66.213%
2025-05-08	2.2000	3.5000	2.0000	3.2000	+98.758%	175	6,725	+90.625%
2025-05-06	1.5900	1.6200	1.5500	1.6100	-8.000%	226	6,704	+278.882%
2025-05-05	1.8000	1.8000	1.7500	1.7500	-14.634%	5	6,506	+248.571%
2025-05-02	1.6500	2.0500	1.6300	2.0500	+24.242%	142	6,509	+197.561%
2025-05-01	1.6000	1.6500	1.6000	1.6500	+8.553%	24	6,501	+269.697%
2025-04-30	1.6000	1.6000	1.4800	1.5200	-7.879%	47	6,499	+301.316%
2025-04-29	1.6500	1.6600	1.6400	1.6500	-2.941%	31	6,479	+269.697%
2025-04-28	1.7000	1.7300	1.7000	1.7000	-7.609%	10	6,495	+258.824%
2025-04-25	1.8000	1.8400	1.6800	1.8400	+2.222%	42	6,499	+231.522%
2025-04-24	1.7800	1.8500	1.7500	1.8000	+5.882%	25	6,506	+238.889%
2025-04-23	1.6000	1.8000	1.6000	1.7000	+23.188%	76	6,512	+258.824%
2025-04-22	1.3500	1.4000	1.3300	1.3800	-1.429%	50	6,534	+342.029%
2025-04-21	1.4000	1.4000	1.2900	1.4000	-1.408%	76	6,518	+335.714%
2025-04-16	1.5000	1.6500	1.4200	1.4200	-11.250%	114	6,554	+329.577%
2025-04-15	1.8000	1.8500	1.6000	1.6000	-7.514%	48	6,563	+281.250%
2025-04-14	2.0000	2.0000	1.7300	1.7300	-12.183%	18	6,533	+252.601%
2025-04-11	2.2500	2.2500	1.8500	1.9700	+1.026%	580	6,545	+209.645%
2025-04-10	1.3000	1.9500	1.3000	1.9500	+2.094%	67	6,373	+212.821%
2025-04-09	1.6200	2.0000	1.4900	1.9100	+31.724%	151	6,366	+219.372%
2025-04-08	1.8500	1.8500	1.4500	1.4500	-9.375%	102	6,316	+320.690%
2025-04-07	1.6500	1.8800	1.4300	1.6000	0.000%	97	6,310	+281.250%
2025-04-04	1.6500	1.8000	1.5500	1.6000	-20.000%	148	6,313	+281.250%
2025-04-03	2.0500	2.0500	1.7500	2.0000	-4.762%	87	6,346	+205.000%
2025-04-02	2.1000	2.3500	2.1000	2.1000	+5.000%	31	6,419	+190.476%
2025-04-01	2.0300	2.3000	2.0000	2.0000	-6.977%	428	6,418	+205.000%
2025-03-31	1.9300	2.2000	1.9300	2.1500	+2.381%	22	6,544	+183.721%
2025-03-28	2.1000	2.1500	2.0000	2.1000	-13.580%	144	6,553	+190.476%
2025-03-27	2.4000	2.4900	2.0000	2.4300	+1.250%	121	6,545	+151.029%
2025-03-26	2.8500	2.8500	2.4000	2.4000	-11.111%	59	6,591	+154.167%
2025-03-25	2.7000	2.9000	2.5000	2.7000	-3.571%	171	6,570	+125.926%
2025-03-24	2.9000	3.2000	2.6800	2.8000	+3.704%	258	6,568	+117.857%
2025-03-21	2.7000	3.0400	2.5500	2.7000	-6.897%	2,838	6,725	+125.926%
2025-03-20	4.3500	4.3500	2.6500	2.9000	-29.268%	1,242	6,897	+110.345%
2025-03-19	4.5400	4.5400	3.7000	4.1000	-4.651%	198	6,164	+48.780%
2025-03-18	3.6100	4.8000	3.1000	4.3000	-2.273%	456	6,193	+41.860%
2025-03-17	4.0000	4.8000	3.9000	4.4000	+16.095%	814	6,124	+38.636%
2025-03-14	2.9000	3.7900	2.9000	3.7900	+68.444%	4,424	5,907	+60.950%
2025-03-13	1.0000	2.2500	1.0000	2.2500	+32.353%	210	4,340	+171.111%
2025-03-12	1.6300	2.0000	1.3500	1.7000	+13.333%	538	4,340	+258.824%
2025-03-11	1.3500	1.5000	1.2500	1.5000	+25.000%	13	4,614	+306.667%
2025-03-10	2.6200	2.6200	1.2000	1.2000	-17.241%	64	4,610	+408.333%
2025-03-07	1.7500	1.7500	1.3000	1.4500	-6.452%	34	4,597	+320.690%
2025-03-06	1.5500	1.7500	1.4900	1.5500	0.000%	19	4,596	+293.548%
2025-03-05	1.6000	1.6500	1.5500	1.5500	+10.714%	32	4,591	+293.548%
2025-03-04	1.4100	1.4100	1.3500	1.4000	-6.667%	318	4,562	+335.714%
2025-03-03	1.8800	1.8800	1.4200	1.5000	-15.730%	70	4,380	+306.667%
2025-02-28	1.6800	1.8700	1.6500	1.7800	-1.111%	400	4,357	+242.697%
2025-02-27	1.9000	2.0000	1.7500	1.8000	-12.195%	54	4,220	+238.889%
2025-02-26	2.2400	2.3000	2.0500	2.0500	+4.061%	61	4,257	+197.561%
2025-02-25	2.1000	2.1000	1.8500	1.9700	-16.878%	179	4,225	+209.645%
2025-02-24	2.6500	2.6500	2.2000	2.3700	-11.896%	186	4,128	+157.384%
2025-02-21	2.9000	3.3200	2.6900	2.6900	-2.536%	502	4,160	+126.766%
2025-02-20	2.4900	2.8000	2.3500	2.7600	+18.966%	213	4,116	+121.014%
2025-02-19	2.1000	2.5100	2.1000	2.3200	+12.621%	85	4,114	+162.931%
2025-02-18	2.1200	2.2000	1.9500	2.0600	-8.444%	95	4,050	+196.117%
2025-02-14	2.1900	2.4000	2.1700	2.2500	+1.351%	128	4,017	+171.111%
2025-02-13	2.3000	2.3000	2.0000	2.2200	+3.256%	139	4,017	+174.775%
2025-02-12	2.1100	2.1500	2.0900	2.1500	+21.469%	94	4,002	+183.721%
2025-02-11	2.0300	2.1000	1.7700	1.7700	-11.500%	142	3,924	+244.633%

.dark-mode .ZmcvN6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZmcvN6{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C20QBTS Jan 15 2027 20.00 Call (QBTS270115C00020000)option OPRA

QBTS20270115C20
QBTS Jan 15 2027 20.00 Call (QBTS270115C00020000)
option OPRA