Dark

QBTS20270115C22
QBTS Jan 15 2027 22.00 Call (QBTS270115C00022000)
option OPRA

EOD

Aug 5, 2026

5.15-8.526%(-0.48)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.5700	5.5700	5.1500	5.1500	-8.526%	15	6,041	0.000%
2026-08-04	5.0000	5.7500	4.9900	5.6300	+25.111%	23	6,036	-8.526%
2026-08-03	3.8100	4.7000	3.5000	4.5000	+25.000%	977	6,027	+14.444%
2026-07-31	3.6900	3.6900	3.6000	3.6000	+4.956%	31	5,430	+43.056%
2026-07-30	3.5000	3.5000	3.3800	3.4300	+20.351%	22	5,413	+50.146%
2026-07-29	3.0600	3.2000	2.8100	2.8500	-16.422%	40	5,396	+80.702%
2026-07-28	3.4100	3.4100	3.4100	3.4100	-13.671%	1	5,381	+51.026%
2026-07-27	4.0200	4.2000	3.9500	3.9500	+41.071%	43	5,381	+30.380%
2026-07-24	3.0800	3.0800	2.7800	2.8000	-13.846%	11	5,366	+83.929%
2026-07-23	3.3400	3.3400	3.1700	3.2500	-4.412%	16	5,364	+58.462%
2026-07-22	3.4600	3.5000	3.3400	3.4000	-5.292%	115	5,364	+51.471%
2026-07-21	3.2000	3.6500	3.2000	3.5900	+12.188%	337	5,388	+43.454%
2026-07-20	3.0000	3.2000	3.0000	3.2000	-3.030%	12	5,263	+60.938%
2026-07-17	2.8500	3.3000	2.8100	3.3000	+6.796%	12	5,253	+56.061%
2026-07-16	3.5000	3.5000	3.0800	3.0900	-16.486%	11	5,246	+66.667%
2026-07-15	4.2000	4.2000	3.6000	3.7000	-9.535%	30	5,247	+39.189%
2026-07-14	4.2000	4.2000	4.0900	4.0900	-0.728%	11	5,258	+25.917%
2026-07-13	4.4400	4.5000	4.0000	4.1200	-15.918%	519	5,259	+25.000%
2026-07-10	5.0000	5.0500	4.9000	4.9000	-13.884%	11	5,469	+5.102%
2026-07-09	5.7000	5.9000	5.6900	5.6900	+4.022%	22	5,475	-9.490%
2026-07-08	5.9500	5.9500	5.2000	5.4700	-9.287%	28	5,470	-5.850%
2026-07-07	5.8500	6.1100	5.8500	6.0300	-11.971%	43	5,459	-14.594%
2026-07-06	7.0900	7.0900	6.8500	6.8500	-4.861%	6	5,472	-24.818%
2026-07-02	7.2000	7.2000	6.8300	7.2000	-7.097%	47	5,462	-28.472%
2026-07-01	7.7800	8.0400	7.7500	7.7500	-1.022%	40	5,462	-33.548%
2026-06-30	7.9500	8.1000	7.8300	7.8300	+1.688%	10	5,460	-34.227%
2026-06-29	7.7000	7.7000	6.7000	7.7000	+21.260%	19	5,450	-33.117%
2026-06-26	6.3500	6.3500	6.3500	6.3500	-10.940%	5	5,448	-18.898%
2026-06-25	7.7500	7.7500	6.9500	7.1300	-4.424%	24	5,448	-27.770%
2026-06-24	7.9000	7.9000	7.3000	7.4600	-21.474%	27	5,452	-30.965%
2026-06-23	9.5000	9.5000	9.5000	9.5000	+11.765%	2	5,441	-45.789%
2026-06-22	8.5000	8.5000	8.5000	8.5000	+9.677%	50	5,441	-39.412%
2026-06-18	7.5000	8.0500	6.8500	7.7500	+0.649%	9	5,456	-33.548%
2026-06-17	7.7500	7.9700	7.7000	7.7000	-4.585%	39	5,456	-33.117%
2026-06-16	9.2300	9.2500	8.0700	8.0700	-17.231%	383	5,456	-36.183%
2026-06-15	9.8000	9.8500	9.6500	9.7500	+27.451%	12	5,352	-47.179%
2026-06-12	8.0500	8.3000	7.6000	7.6500	-8.493%	135	5,352	-32.680%
2026-06-11	8.1600	8.5000	7.8000	8.3600	+4.500%	38	5,352	-38.397%
2026-06-10	8.3000	8.5700	8.0000	8.0000	+0.376%	11	5,347	-35.625%
2026-06-09	8.5500	8.5500	7.3000	7.9700	-20.300%	15	5,343	-35.383%
2026-06-08	10.0000	10.1500	9.8700	10.0000	+17.925%	7	5,349	-48.500%
2026-06-05	10.2500	10.2500	8.4800	8.4800	-26.897%	33	5,351	-39.269%
2026-06-04	10.8400	11.7000	10.8400	11.6000	+0.433%	6	5,355	-55.603%
2026-06-03	12.4000	12.6600	11.4500	11.5500	-12.434%	30	5,356	-55.411%
2026-06-02	13.2000	13.2000	13.1900	13.1900	-5.786%	15	5,359	-60.955%
2026-06-01	12.1700	14.2000	12.1700	14.0000	+12.360%	57	5,374	-63.214%
2026-05-29	11.8700	12.4600	11.8000	12.4600	-3.560%	8	5,376	-58.668%
2026-05-28	11.5400	13.3000	11.5400	12.9200	+21.887%	17	5,376	-60.139%
2026-05-27	10.6000	11.0000	10.0000	10.6000	-7.826%	15	5,375	-51.415%
2026-05-26	10.7000	11.5000	10.7000	11.5000	-6.199%	45	5,377	-55.217%
2026-05-22	10.7500	14.5400	10.7500	12.2600	+25.744%	296	5,402	-57.993%
2026-05-21	8.0000	9.7500	8.0000	9.7500	+95.000%	168	5,391	-47.179%
2026-05-20	5.0000	5.0000	5.0000	5.0000	+6.383%	2	5,391	+3.000%
2026-05-19	4.6500	4.7000	4.4000	4.7000	-7.115%	24	5,330	+9.574%
2026-05-18	5.1000	5.1000	5.0600	5.0600	-14.958%	31	5,330	+1.779%
2026-05-15	6.0500	6.1500	5.9500	5.9500	-15.603%	10	5,330	-13.445%
2026-05-14	6.5500	7.2500	6.5500	7.0500	+4.444%	23	5,334	-26.950%
2026-05-13	6.8300	6.8500	6.1500	6.7500	-6.639%	49	5,329	-23.704%
2026-05-12	7.7700	8.3000	6.6000	7.2300	-14.941%	59	5,329	-28.769%
2026-05-11	7.1000	8.8600	7.1000	8.5000	+19.382%	46	5,329	-39.412%
2026-05-08	7.0000	7.4000	6.7000	7.1200	-1.111%	153	5,329	-27.669%
2026-05-07	7.9500	7.9500	7.1100	7.2000	-12.727%	41	5,365	-28.472%
2026-05-06	6.8500	8.3500	6.8500	8.2500	+27.119%	237	5,355	-37.576%
2026-05-05	6.5000	6.5500	6.1900	6.4900	+2.205%	38	5,317	-20.647%
2026-05-04	5.9500	6.7000	5.9500	6.3500	+7.264%	34	5,314	-18.898%
2026-05-01	5.7000	5.9300	5.7000	5.9200	-5.280%	14	5,300	-13.007%
2026-04-30	5.1500	6.2500	5.0000	6.2500	+42.694%	43	5,300	-17.600%
2026-04-29	4.0000	4.3800	4.0000	4.3800	-4.575%	22	5,300	+17.580%
2026-04-28	4.5700	4.5900	4.5700	4.5900	-10.000%	16	5,300	+12.200%
2026-04-27	4.7800	5.1000	4.5500	5.1000	+5.155%	10	5,285	+0.980%
2026-04-24	4.7100	4.8500	4.7100	4.8500	-10.185%	11	5,287	+6.186%
2026-04-23	6.2000	6.4000	5.3000	5.4000	-17.557%	13	5,287	-4.630%
2026-04-22	6.7500	6.7900	6.3000	6.5500	+5.645%	34	5,288	-21.374%
2026-04-21	6.4600	6.8500	6.1000	6.2000	-5.344%	83	5,278	-16.935%
2026-04-20	6.2800	6.9000	6.2800	6.5500	-3.250%	58	5,281	-21.374%
2026-04-17	7.4000	7.4000	6.6500	6.7700	-3.561%	168	5,267	-23.929%
2026-04-16	7.1300	7.3000	6.2000	7.0200	+10.900%	178	5,292	-26.638%
2026-04-15	4.4000	6.4000	4.4000	6.3300	+63.144%	287	5,290	-18.641%
2026-04-14	3.0400	3.9000	3.0400	3.8800	+45.865%	96	5,247	+32.732%
2026-04-13	2.4900	2.6600	2.4800	2.6600	+6.400%	76	5,241	+93.609%
2026-04-10	2.6000	2.6000	2.4000	2.5000	+4.167%	28	5,176	+106.000%
2026-04-09	2.4000	2.4000	2.4000	2.4000	-4.000%	9	5,170	+114.583%
2026-04-08	2.8800	2.8800	2.5000	2.5000	+8.696%	4	5,172	+106.000%
2026-04-07	2.2900	2.3000	2.2900	2.3000	-3.361%	7	5,174	+123.913%
2026-04-06	2.4500	2.4500	2.3800	2.3800	-4.800%	3	5,178	+116.387%
2026-04-02	2.1500	2.7400	2.1500	2.5000	+4.167%	9	5,177	+106.000%
2026-04-01	2.7000	2.7000	2.4000	2.4000	-11.439%	8	5,177	+114.583%
2026-03-31	2.2600	2.7100	2.2600	2.7100	+26.636%	7	5,177	+90.037%
2026-03-30	2.2900	2.2900	2.0700	2.1400	-14.056%	154	5,173	+140.654%
2026-03-27	2.6800	2.7000	2.4900	2.4900	-9.455%	17	5,194	+106.827%
2026-03-26	3.1000	3.1100	2.7500	2.7500	-27.056%	34	5,207	+87.273%
2026-03-25	3.7700	3.7700	3.7700	3.7700	+4.722%	10	5,210	+36.605%
2026-03-23	3.5200	3.6000	3.4100	3.6000	+4.348%	6	5,220	+43.056%
2026-03-20	3.5000	3.8000	3.4500	3.4500	-9.211%	68	5,221	+49.275%
2026-03-19	3.4500	3.8000	3.4500	3.8000	-4.040%	5	5,221	+35.526%
2026-03-18	4.1500	4.1500	3.9600	3.9600	-10.000%	5	5,223	+30.051%
2026-03-17	4.4000	4.4000	4.4000	4.4000	-2.655%	1	5,223	+17.045%
2026-03-16	4.7500	4.7500	4.5200	4.5200	-5.833%	457	5,224	+13.938%
2026-03-13	4.8000	4.8000	4.8000	4.8000	+1.053%	1	4,849	+7.292%
2026-03-12	5.4200	5.4200	4.7500	4.7500	-13.636%	12	4,848	+8.421%
2026-03-11	5.5000	5.5000	5.5000	5.5000	+4.762%	3	4,839	-6.364%
2026-03-10	5.6000	5.6200	5.2500	5.2500	-3.846%	104	4,839	-1.905%
2026-03-06	5.8500	5.8500	5.4600	5.4600	+13.750%	25	4,930	-5.678%
2026-03-05	4.9000	4.9000	4.8000	4.8000	-14.286%	6	4,940	+7.292%
2026-03-04	5.6000	5.6000	5.6000	5.6000	+4.673%	5	4,940	-8.036%
2026-03-03	5.2500	5.3500	5.2500	5.3500	-3.950%	8	4,940	-3.738%
2026-03-02	5.8900	5.8900	5.5500	5.5700	+8.577%	6	4,936	-7.540%
2026-02-27	5.2600	5.2900	5.1300	5.1300	-21.077%	4	4,937	+0.390%
2026-02-26	7.2200	7.2500	6.5000	6.5000	-3.846%	15	4,936	-20.769%
2026-02-25	6.1500	6.7600	6.1500	6.7600	+30.000%	4	4,927	-23.817%
2026-02-23	5.5500	5.5500	5.2000	5.2000	-14.614%	9	4,927	-0.962%
2026-02-19	6.0900	6.0900	6.0900	6.0900	+10.727%	3	4,926	-15.435%
2026-02-17	5.0000	5.6800	5.0000	5.5000	-17.541%	3	4,926	-6.364%
2026-02-13	6.6700	6.6700	6.6700	6.6700	+13.051%	1	4,926	-22.789%
2026-02-12	6.0000	6.0000	5.9000	5.9000	-7.956%	5	4,926	-12.712%
2026-02-11	6.3500	6.4500	6.1000	6.4100	-11.586%	93	4,927	-19.657%
2026-02-10	7.7500	7.7500	7.0700	7.2500	-7.051%	268	4,905	-28.966%
2026-02-09	7.5000	8.1900	7.4500	7.8000	+6.122%	24	4,899	-33.974%
2026-02-06	5.8500	7.4000	5.8500	7.3500	+40.000%	25	4,903	-29.932%
2026-02-05	6.5000	6.5000	5.2500	5.2500	-22.794%	38	4,882	-1.905%
2026-02-04	6.5300	6.8000	6.2100	6.8000	-9.574%	19	4,880	-24.265%
2026-02-03	7.6000	7.6000	7.2000	7.5200	+2.313%	64	4,874	-31.516%
2026-02-02	7.7500	7.7500	6.9000	7.3500	-5.161%	45	4,810	-29.932%
2026-01-30	8.9000	8.9000	7.3000	7.7500	-12.725%	69	4,835	-33.548%
2026-01-29	11.2500	11.2500	8.6500	8.8800	-12.770%	72	4,805	-42.005%
2026-01-28	10.3200	10.6000	10.1800	10.1800	-1.832%	41	4,824	-49.411%
2026-01-27	9.8600	10.3700	9.6200	10.3700	+10.319%	87	4,824	-50.338%
2026-01-26	10.5500	10.5500	9.4000	9.4000	-12.963%	28	4,864	-45.213%
2026-01-23	11.6500	11.6500	10.8000	10.8000	-11.475%	7	4,856	-52.315%
2026-01-22	12.1000	12.2000	11.5000	12.2000	+12.546%	14	4,852	-57.787%
2026-01-21	10.8400	10.8400	10.8400	10.8400	-11.510%	1	4,848	-52.491%
2026-01-20	12.1000	13.0500	12.0000	12.2500	-10.584%	10	4,848	-57.959%
2026-01-16	13.6000	14.5000	13.6000	13.7000	-1.439%	26	4,835	-62.409%
2026-01-15	15.4400	15.6000	13.9000	13.9000	-1.628%	34	4,835	-62.950%
2026-01-13	13.9000	14.1900	13.9000	14.1300	+3.897%	11	4,834	-63.553%
2026-01-12	13.1000	13.8200	12.9500	13.6000	-5.621%	36	4,836	-62.132%
2026-01-09	14.3700	14.4600	14.3700	14.4100	+1.123%	5	4,847	-64.261%
2026-01-08	14.4900	15.1700	13.6200	14.2500	-8.065%	12	4,848	-63.860%
2026-01-07	15.6400	15.7500	15.5000	15.5000	0.000%	13	4,852	-66.774%
2026-01-06	16.6100	16.6100	14.3000	15.5000	+3.333%	13	4,846	-66.774%
2026-01-05	14.3300	15.9500	14.3300	15.0000	+14.767%	148	4,925	-65.667%
2026-01-02	12.3000	13.2500	12.3000	13.0700	+5.403%	19	4,925	-60.597%
2025-12-31	12.3500	12.4500	12.3500	12.4000	+1.556%	32	4,945	-58.468%
2025-12-30	12.5000	12.7000	12.2100	12.2100	+7.577%	9	4,945	-57.821%
2025-12-29	11.7200	11.7200	11.3500	11.3500	+2.252%	3	4,945	-54.626%
2025-12-26	12.0000	12.0500	11.0000	11.1000	-13.953%	43	4,945	-53.604%
2025-12-24	13.0500	13.0500	12.9000	12.9000	-9.155%	31	4,955	-60.078%
2025-12-23	15.4800	16.0500	14.2000	14.2000	-12.883%	36	4,955	-63.732%
2025-12-22	15.0000	16.6800	15.0000	16.3000	+38.136%	21	4,929	-68.405%
2025-12-19	12.0500	12.0500	11.8000	11.8000	+1.114%	22	4,936	-56.356%
2025-12-18	11.3000	11.6800	11.2000	11.6700	+9.577%	11	4,936	-55.870%
2025-12-17	11.7600	11.7600	10.6500	10.6500	-3.182%	6	4,937	-51.643%
2025-12-16	10.9300	11.0000	10.9300	11.0000	+7.843%	27	4,937	-53.182%
2025-12-15	10.8000	10.8000	10.2000	10.2000	-19.937%	6	4,937	-49.510%
2025-12-12	12.7400	12.7400	12.7400	12.7400	-3.704%	1	4,936	-59.576%
2025-12-11	13.2300	13.2300	13.2300	13.2300	+4.009%	2	4,936	-61.073%
2025-12-10	13.5000	13.5000	12.6000	12.7200	-8.489%	7	4,936	-59.513%
2025-12-09	13.1000	13.9000	13.1000	13.9000	-0.643%	6	4,937	-62.950%
2025-12-08	13.3000	13.9900	12.9000	13.9900	+7.285%	8	4,937	-63.188%
2025-12-05	13.8400	13.8400	12.3000	13.0400	-9.883%	15	4,938	-60.506%
2025-12-04	13.0000	14.4700	13.0000	14.4700	+26.930%	22	4,944	-64.409%
2025-12-03	9.6000	11.4000	9.1000	11.4000	+18.257%	261	4,946	-54.825%
2025-12-02	9.6500	9.6500	9.2300	9.6400	+6.874%	14	4,913	-46.577%
2025-12-01	9.1000	9.4000	9.0200	9.0200	-9.800%	46	4,903	-42.905%
2025-11-28	9.6700	10.0000	9.6700	10.0000	+2.041%	2	4,903	-48.500%
2025-11-26	9.8000	9.8000	9.8000	9.8000	+2.725%	1	4,902	-47.449%
2025-11-25	9.7500	9.7500	9.4000	9.5400	-8.621%	11	4,902	-46.017%
2025-11-24	8.7000	10.4400	8.7000	10.4400	+23.113%	76	4,902	-50.670%
2025-11-21	8.0000	8.4800	7.5700	8.4800	-6.298%	81	4,901	-39.269%
2025-11-20	11.5000	11.8000	9.0000	9.0500	-19.556%	95	4,963	-43.094%
2025-11-19	10.9500	11.2500	10.8000	11.2500	+7.656%	13	4,956	-54.222%
2025-11-18	10.3000	10.6500	10.3000	10.4500	+0.966%	61	4,953	-50.718%
2025-11-17	10.8500	12.2500	10.1400	10.3500	-8.407%	44	4,947	-50.242%
2025-11-14	10.2000	12.1800	10.2000	11.3000	+2.541%	25	4,971	-54.425%
2025-11-13	11.5000	11.8500	10.6000	11.0200	-14.308%	65	4,973	-53.267%
2025-11-12	14.7000	14.7000	12.8600	12.8600	-22.061%	14	4,971	-59.953%
2025-11-10	16.0000	16.6600	16.0000	16.5000	+11.186%	5	4,971	-68.788%
2025-11-07	14.8400	14.8400	14.8400	14.8400	-7.826%	10	4,971	-65.296%
2025-11-06	15.9500	16.1000	15.7000	16.1000	-5.294%	10	4,972	-68.012%
2025-11-05	17.0000	17.0000	17.0000	17.0000	-12.865%	2	4,972	-69.706%
2025-11-04	18.5100	19.5100	18.2500	19.5100	+3.337%	5	4,974	-73.603%
2025-11-03	22.0000	22.0000	18.6200	18.8800	-13.790%	44	4,972	-72.722%
2025-10-31	21.9400	21.9400	21.3000	21.9000	-2.450%	12	4,972	-76.484%
2025-10-30	21.6400	22.4500	21.6400	22.4500	+11.029%	11	4,962	-77.060%
2025-10-29	19.9900	20.2200	19.9900	20.2200	+5.039%	3	4,962	-74.530%
2025-10-28	21.9000	21.9000	19.2500	19.2500	-12.500%	28	4,962	-73.247%
2025-10-27	21.3500	22.4000	21.3500	22.0000	+10.000%	24	4,948	-76.591%
2025-10-24	19.8000	20.0000	19.8000	20.0000	+8.108%	3	4,948	-74.250%
2025-10-23	18.7300	19.5300	17.3000	18.5000	+26.973%	79	4,950	-72.162%
2025-10-22	16.5000	17.0000	13.4500	14.5700	-21.243%	106	4,972	-64.653%
2025-10-21	19.6500	19.6500	17.7000	18.5000	-10.019%	40	4,955	-72.162%
2025-10-20	23.6000	23.6000	20.3500	20.5600	-12.137%	41	4,964	-74.951%
2025-10-17	24.7500	24.7500	22.3000	23.4000	-8.235%	21	4,972	-77.991%
2025-10-16	27.0500	27.0500	25.2200	25.5000	-12.069%	39	4,975	-79.804%
2025-10-15	29.8200	30.0000	26.1500	29.0000	-2.291%	69	4,954	-82.241%
2025-10-14	24.2000	29.6800	23.6700	29.6800	+16.850%	8	4,989	-82.648%
2025-10-13	21.8200	25.4800	21.8200	25.4000	+37.669%	18	4,991	-79.724%
2025-10-10	20.4000	21.9000	18.4500	18.4500	-7.750%	20	4,996	-72.087%
2025-10-09	20.0000	20.0000	19.6000	20.0000	+4.167%	11	5,009	-74.250%
2025-10-08	21.2200	21.4800	19.2000	19.2000	-6.796%	227	5,009	-73.177%
2025-10-07	21.9800	22.3700	19.5000	20.6000	+4.040%	183	5,341	-75.000%
2025-10-06	17.4800	20.5000	17.0800	19.8000	+10.429%	251	5,341	-73.990%
2025-10-03	15.3700	18.0000	15.3700	17.9300	+22.808%	79	5,508	-71.277%
2025-10-02	12.4600	14.8000	12.4600	14.6000	+29.204%	51	5,466	-64.726%
2025-10-01	10.7500	11.7000	10.7500	11.3000	+6.103%	10	5,471	-54.425%
2025-09-30	11.2900	11.2900	10.6000	10.6500	-6.579%	22	5,468	-51.643%
2025-09-29	13.2500	14.0000	11.4000	11.4000	-9.524%	72	5,467	-54.825%
2025-09-26	13.0000	13.6900	12.6000	12.6000	-1.946%	18	5,466	-59.127%
2025-09-25	11.3500	13.2500	11.3500	12.8500	-5.376%	23	5,464	-59.922%
2025-09-24	15.5100	15.5100	12.6300	13.5800	+0.221%	73	5,460	-62.077%
2025-09-23	12.2400	13.7500	12.0000	13.5500	+12.169%	138	5,486	-61.993%
2025-09-22	10.5000	12.8500	9.5000	12.0800	-5.699%	117	5,410	-57.368%
2025-09-19	10.6000	13.0000	10.6000	12.8100	+22.350%	158	5,395	-59.797%
2025-09-18	9.4600	10.7500	9.4000	10.4700	+13.189%	435	5,387	-50.812%
2025-09-17	6.8000	9.5000	6.7900	9.2500	+40.152%	3,701	5,243	-44.324%
2025-09-16	6.2000	6.7000	6.0900	6.6000	+4.762%	42	7,223	-21.970%
2025-09-15	5.4000	6.3000	5.4000	6.3000	+5.882%	12	7,227	-18.254%
2025-09-12	5.8500	5.9500	5.6600	5.9500	+13.333%	21	7,227	-13.445%
2025-09-11	5.2000	5.2500	5.2000	5.2500	+9.375%	7	7,224	-1.905%
2025-09-10	4.7900	4.8000	4.7900	4.8000	-2.041%	11	7,222	+7.292%
2025-09-09	4.6900	4.9000	4.6900	4.9000	+6.522%	5	7,232	+5.102%
2025-09-08	4.5500	4.6800	4.4000	4.6000	-4.167%	5	7,227	+11.957%
2025-09-05	4.4000	4.8000	4.2500	4.8000	+11.369%	17	7,228	+7.292%
2025-09-04	4.5000	4.5000	4.3100	4.3100	-5.275%	16	7,230	+19.490%
2025-09-03	5.0000	5.0000	4.5500	4.5500	+5.814%	2	7,238	+13.187%
2025-09-02	4.6500	4.6500	4.3000	4.3000	-10.417%	8	7,238	+19.767%
2025-08-29	4.8000	4.8000	4.8000	4.8000	-11.927%	1	7,233	+7.292%
2025-08-28	4.9500	5.4500	4.8400	5.4500	+14.979%	31	7,233	-5.505%
2025-08-27	4.7400	4.7400	4.7400	4.7400	+0.851%	2	7,224	+8.650%
2025-08-26	4.8500	4.8500	4.6500	4.7000	-0.634%	198	7,224	+9.574%
2025-08-25	5.0000	5.0000	4.5500	4.7300	-3.469%	72	7,035	+8.879%
2025-08-22	4.6000	5.0000	4.4000	4.9000	+8.889%	153	7,099	+5.102%
2025-08-21	4.8000	4.8000	4.4700	4.5000	-3.226%	13	6,960	+14.444%
2025-08-20	4.6000	4.7000	4.2000	4.6500	-6.061%	55	6,959	+10.753%
2025-08-19	5.6500	5.6500	4.9000	4.9500	-11.607%	14	6,960	+4.040%
2025-08-18	5.7500	6.0000	5.5500	5.6000	-8.197%	73	6,961	-8.036%
2025-08-15	6.1500	6.1500	5.8000	6.1000	-9.361%	26	6,968	-15.574%
2025-08-14	6.8000	6.8000	6.3800	6.7300	-3.857%	4	6,956	-23.477%
2025-08-13	7.1000	7.1000	6.6500	7.0000	+2.190%	24	6,957	-26.429%
2025-08-12	6.2900	6.8500	6.0000	6.8500	+9.600%	100	6,953	-24.818%
2025-08-11	5.9500	6.5700	5.9500	6.2500	+5.932%	21	6,869	-17.600%
2025-08-08	6.0100	6.0100	5.8000	5.9000	-2.479%	73	6,861	-12.712%
2025-08-07	6.2500	6.4500	5.9000	6.0500	-10.370%	27	6,854	-14.876%
2025-08-06	6.5000	6.7500	6.0500	6.7500	-4.930%	59	6,867	-23.704%
2025-08-05	6.7000	7.3500	6.7000	7.1000	+16.393%	22	6,858	-27.465%
2025-08-04	5.8500	6.2900	5.8500	6.1000	+6.087%	25	6,860	-15.574%
2025-08-01	6.2000	6.2000	5.6700	5.7500	-12.747%	51	6,851	-10.435%
2025-07-31	6.6000	7.1500	6.5000	6.5900	+5.440%	207	6,846	-21.851%
2025-07-30	6.9100	6.9500	6.1500	6.2500	-10.714%	62	6,829	-17.600%
2025-07-29	7.1000	7.1000	6.9000	7.0000	0.000%	5	6,837	-26.429%
2025-07-28	7.6300	7.6300	7.0000	7.0000	-9.091%	37	6,833	-26.429%
2025-07-25	8.4500	8.4500	7.7000	7.7000	-7.674%	17	6,817	-33.117%
2025-07-24	8.5300	8.7100	8.3400	8.3400	-2.456%	11	6,816	-38.249%
2025-07-23	7.9500	8.5500	7.6000	8.5500	+25.735%	55	6,812	-39.766%
2025-07-22	6.2500	6.8000	6.2500	6.8000	-9.934%	104	6,824	-24.265%
2025-07-21	7.9500	9.3100	7.5500	7.5500	+5.594%	128	6,863	-31.788%
2025-07-18	7.9000	7.9000	7.1500	7.1500	-11.180%	63	6,791	-27.972%
2025-07-17	7.0000	8.1000	7.0000	8.0500	+31.321%	44	6,787	-36.025%
2025-07-16	6.1300	6.1300	6.1300	6.1300	+2.167%	1	6,775	-15.987%
2025-07-15	5.9800	6.9500	5.6600	6.0000	+2.564%	13	6,775	-14.167%
2025-07-14	5.4000	5.8500	5.4000	5.8500	+3.540%	103	6,772	-11.966%
2025-07-11	5.9700	6.0500	5.6500	5.6500	-11.719%	79	6,771	-8.850%
2025-07-10	6.4000	6.4000	6.4000	6.4000	-0.467%	2	6,734	-19.531%
2025-07-09	7.1000	7.1000	5.0000	6.4300	-4.030%	41	6,734	-19.907%
2025-07-08	6.4900	6.7000	6.4900	6.7000	+2.446%	2	6,743	-23.134%
2025-07-07	7.0000	7.0000	6.5400	6.5400	-0.608%	12	6,741	-21.254%
2025-07-03	6.5000	6.6600	6.5000	6.5800	+9.667%	19	6,730	-21.733%
2025-07-02	5.8500	6.0000	5.8500	6.0000	+5.263%	2	6,730	-14.167%
2025-07-01	5.5900	5.9000	5.5900	5.7000	0.000%	17	6,729	-9.649%
2025-06-30	5.5000	5.7000	5.2000	5.7000	+3.261%	3,043	6,727	-9.649%
2025-06-27	5.2500	5.5200	4.8000	5.5200	+3.565%	59	3,810	-6.703%
2025-06-26	7.2100	7.2100	5.2900	5.3300	-4.821%	9	3,782	-3.377%
2025-06-25	5.6400	5.7600	5.6000	5.6000	-5.085%	4	3,779	-8.036%
2025-06-24	6.1000	6.1000	5.8400	5.9000	0.000%	71	3,780	-12.712%
2025-06-23	6.0000	6.1300	5.7000	5.9000	-9.370%	10	3,772	-12.712%
2025-06-20	6.5700	6.5700	6.5100	6.5100	-1.364%	52	3,767	-20.891%
2025-06-18	6.8000	7.1700	6.6000	6.6000	+3.125%	32	3,756	-21.970%
2025-06-17	6.7000	6.7000	6.4000	6.4000	-6.021%	12	3,756	-19.531%
2025-06-16	6.4500	7.6000	6.4500	6.8100	+5.418%	30	3,756	-24.376%
2025-06-13	6.4000	6.4600	6.3000	6.4600	-3.582%	10	3,756	-20.279%
2025-06-12	7.0200	7.0200	6.7000	6.7000	-6.944%	65	3,756	-23.134%
2025-06-11	7.6500	7.6500	7.0900	7.2000	-4.255%	34	3,758	-28.472%
2025-06-10	8.7000	8.7000	7.5200	7.5200	-10.476%	7	3,757	-31.516%
2025-06-09	8.5000	8.5000	7.8000	8.4000	-4.545%	15	3,759	-38.690%
2025-06-06	7.2100	8.8000	7.2100	8.8000	+17.333%	128	3,754	-41.477%
2025-06-05	7.9000	7.9000	7.1900	7.5000	-6.250%	11	3,755	-31.333%
2025-06-04	7.5000	8.5100	7.5000	8.0000	-0.621%	43	3,759	-35.625%
2025-06-03	7.3500	8.0500	7.3500	8.0500	+16.667%	385	3,753	-36.025%
2025-06-02	6.9700	7.3000	6.9000	6.9000	-1.429%	19	3,604	-25.362%
2025-05-30	7.1000	7.1000	6.8000	7.0000	-2.098%	40	3,589	-26.429%
2025-05-29	7.6000	7.6000	7.1500	7.1500	-11.728%	45	3,590	-27.972%
2025-05-28	7.9800	8.3000	7.9000	8.1000	0.000%	32	3,592	-36.420%
2025-05-27	8.8000	8.8000	7.6000	8.1000	-14.826%	336	3,575	-36.420%
2025-05-23	9.0000	9.8500	8.6000	9.5100	+2.148%	244	3,854	-45.846%
2025-05-22	7.0000	9.6000	6.9000	9.3100	+47.778%	364	3,854	-44.683%
2025-05-21	5.4000	7.7000	5.4000	6.3000	-12.256%	117	3,810	-18.254%
2025-05-20	6.0000	7.8000	5.8000	7.1800	+46.531%	950	3,813	-28.273%
2025-05-19	4.0000	4.9000	3.9000	4.9000	+22.500%	502	3,713	+5.102%
2025-05-16	3.4000	4.2000	3.4000	4.0000	+24.224%	576	4,101	+28.750%
2025-05-15	3.6000	4.1000	3.1900	3.2200	-2.424%	88	3,922	+59.938%
2025-05-14	3.2300	3.5100	3.0000	3.3000	+5.769%	36	3,911	+56.061%
2025-05-13	3.2500	3.2500	2.8500	3.1200	+4.000%	98	3,916	+65.064%
2025-05-12	3.6000	3.8000	3.0000	3.0000	-11.765%	1,040	3,904	+71.667%
2025-05-09	3.0000	3.7000	3.0000	3.4000	+9.677%	396	3,077	+51.471%
2025-05-08	2.3000	3.3000	2.0000	3.1000	+115.278%	314	2,940	+66.129%
2025-05-07	1.4500	1.4500	1.4400	1.4400	-7.097%	15	2,716	+257.639%
2025-05-06	1.5500	1.5500	1.5500	1.5500	-8.824%	2	2,716	+232.258%
2025-05-05	1.7000	1.7000	1.7000	1.7000	-5.028%	1	2,716	+202.941%
2025-05-02	1.7300	1.8500	1.7300	1.7900	+23.448%	236	2,716	+187.709%
2025-05-01	1.4500	1.4500	1.4500	1.4500	+6.618%	5	2,716	+255.172%
2025-04-30	1.4000	1.4000	1.3500	1.3600	-6.207%	38	2,715	+278.676%
2025-04-29	1.6000	1.6000	1.4500	1.4500	-14.706%	47	2,714	+255.172%
2025-04-28	1.6500	1.7000	1.6500	1.7000	+3.030%	2	2,716	+202.941%
2025-04-25	1.5500	1.6500	1.5500	1.6500	+3.774%	2,440	2,715	+212.121%
2025-04-24	1.7000	1.7000	1.5900	1.5900	+3.922%	7	1,520	+223.899%
2025-04-23	1.5000	1.6400	1.5000	1.5300	+17.692%	12	1,519	+236.601%
2025-04-22	1.2300	1.3000	1.2300	1.3000	+11.111%	4	1,514	+296.154%
2025-04-21	1.2000	1.2000	1.1500	1.1700	-10.000%	12	1,511	+340.171%
2025-04-17	1.3000	1.3400	1.2500	1.3000	+2.362%	25	1,494	+296.154%
2025-04-16	1.4300	1.4300	1.2700	1.2700	-16.447%	1,762	1,494	+305.512%
2025-04-15	1.5000	1.6000	1.5000	1.5200	-7.317%	13	350	+238.816%
2025-04-14	1.7500	1.7500	1.6400	1.6400	-7.865%	9	340	+214.024%
2025-04-11	1.8500	1.8500	1.7800	1.7800	+4.706%	8	344	+189.326%
2025-04-10	1.4300	1.8000	1.4300	1.7000	0.000%	14	343	+202.941%
2025-04-09	1.4200	1.8800	1.3500	1.7000	+13.333%	48	331	+202.941%
2025-04-08	1.9000	1.9000	1.5000	1.5000	0.000%	12	317	+243.333%
2025-04-07	3.3100	3.3100	1.5000	1.5000	+3.448%	10	317	+243.333%
2025-04-04	1.6500	1.6500	1.4300	1.4500	-14.706%	76	316	+255.172%
2025-04-03	1.7300	1.7800	1.7000	1.7000	-19.048%	19	316	+202.941%
2025-04-01	2.2200	2.2200	2.1000	2.1000	+5.000%	13	322	+145.238%
2025-03-31	1.8500	2.0000	1.8500	2.0000	+5.263%	23	312	+157.500%
2025-03-28	2.0000	2.0000	1.9000	1.9000	-17.391%	22	304	+171.053%
2025-03-27	2.2500	2.3500	2.0500	2.3000	-2.128%	6	293	+123.913%
2025-03-26	2.3000	2.4800	2.3000	2.3500	-9.615%	7	296	+119.149%
2025-03-25	2.5000	2.6900	2.4500	2.6000	0.000%	14	290	+98.077%
2025-03-24	2.9200	2.9200	2.4800	2.6000	+4.000%	55	285	+98.077%
2025-03-21	3.0000	3.0000	2.5000	2.5000	-7.407%	250	241	+106.000%
2025-03-20	3.9000	3.9000	2.7000	2.7000	-28.947%	42	305	+90.741%
2025-03-19	3.8900	3.8900	3.5800	3.8000	-2.564%	265	269	+35.526%
2025-03-18	4.0000	4.5000	3.8300	3.9000	0.000%	26	0	+32.051%

.dark-mode .MZH65h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MZH65h{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C22QBTS Jan 15 2027 22.00 Call (QBTS270115C00022000)option OPRA

QBTS20270115C22
QBTS Jan 15 2027 22.00 Call (QBTS270115C00022000)
option OPRA