Dark

QBTS20270115C25
QBTS Jan 15 2027 25.00 Call (QBTS270115C00025000)
option OPRA

EOD

Oct 1, 2026

0.7600-7.317%(-0.0600)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8400	0.8800	0.7300	0.7600	-7.317%	78	4,107	0.000%
2026-09-30	0.8200	0.9200	0.7400	0.8200	+1.235%	50	4,082	-7.317%
2026-09-29	0.8700	0.9300	0.7800	0.8100	-10.000%	37	4,077	-6.173%
2026-09-28	1.0100	1.0100	0.9000	0.9000	-20.354%	7	4,062	-15.556%
2026-09-25	1.0500	1.2700	1.0500	1.1300	+0.893%	267	4,064	-32.743%
2026-09-24	1.0200	1.2100	0.9000	1.1200	+6.667%	249	3,932	-32.143%
2026-09-23	1.5300	1.5300	1.0000	1.0500	-7.895%	129	3,925	-27.619%
2026-09-22	1.2700	1.2700	1.0700	1.1400	-9.524%	49	3,899	-33.333%
2026-09-21	1.1700	1.3000	1.1700	1.2600	+7.692%	564	3,889	-39.683%
2026-09-18	1.2500	1.2500	0.9500	1.1700	-12.030%	100	3,765	-35.043%
2026-09-17	1.1000	1.3600	0.9700	1.3300	+49.438%	298	3,801	-42.857%
2026-09-16	0.9700	0.9900	0.7800	0.8900	-5.319%	98	3,822	-14.607%
2026-09-15	1.1000	1.1000	0.9400	0.9400	-16.071%	90	3,869	-19.149%
2026-09-14	1.0500	1.2500	1.0500	1.1200	-5.085%	135	3,846	-32.143%
2026-09-11	1.1800	1.2300	1.1200	1.1800	-4.839%	129	3,810	-35.593%
2026-09-10	1.2000	1.2400	1.1000	1.2400	-10.791%	38	3,808	-38.710%
2026-09-09	1.4900	1.5100	1.2700	1.3900	-9.150%	70	3,801	-45.324%
2026-09-08	1.5000	1.8100	1.4700	1.5300	+10.870%	213	3,783	-50.327%
2026-09-04	1.1700	1.3800	1.1000	1.3800	+12.195%	25	3,896	-44.928%
2026-09-03	1.2500	1.3100	1.1600	1.2300	-1.600%	442	3,896	-38.211%
2026-09-02	1.2100	1.2500	1.1300	1.2500	-5.303%	27	3,854	-39.200%
2026-09-01	1.3000	1.3200	1.2200	1.3200	-7.692%	23	3,839	-42.424%
2026-08-31	1.3500	1.5200	1.3500	1.4300	-3.378%	148	3,853	-46.853%
2026-08-28	1.7600	1.7600	1.3700	1.4800	-20.856%	59	3,883	-48.649%
2026-08-27	1.8700	2.0100	1.8500	1.8700	+6.857%	56	3,866	-59.358%
2026-08-26	2.0800	2.0800	1.7000	1.7500	-30.556%	37	3,820	-56.571%
2026-08-25	2.1900	2.6000	2.1900	2.5200	+3.279%	60	3,805	-69.841%
2026-08-24	2.4600	2.5000	2.2300	2.4400	-22.540%	37	3,833	-68.852%
2026-08-21	2.6500	3.1500	2.6500	3.1500	+39.381%	52	3,834	-75.873%
2026-08-20	2.2700	2.3100	2.1700	2.2600	-7.755%	24	3,817	-66.372%
2026-08-19	2.5800	2.7200	2.4500	2.4500	+0.410%	6	3,817	-68.980%
2026-08-18	2.8600	3.0000	2.4400	2.4400	-27.811%	74	3,821	-68.852%
2026-08-17	3.4000	3.6400	3.3800	3.3800	-7.397%	19	3,823	-77.515%
2026-08-14	3.4500	3.7900	3.4100	3.6500	+3.107%	316	3,823	-79.178%
2026-08-13	3.9000	3.9000	3.5000	3.5400	+1.724%	41	3,785	-78.531%
2026-08-12	3.6000	3.6000	3.3000	3.4800	+5.775%	21	3,793	-78.161%
2026-08-11	3.3400	3.4000	3.0500	3.2900	-3.235%	82	3,782	-76.900%
2026-08-10	3.8000	3.8000	3.3700	3.4000	-9.814%	18	3,833	-77.647%
2026-08-07	3.9000	3.9000	3.5000	3.7700	+15.291%	17	3,833	-79.841%
2026-08-06	3.2500	3.8100	3.2500	3.2700	-24.828%	86	3,844	-76.758%
2026-08-05	4.9000	4.9000	4.3500	4.3500	-5.022%	135	3,822	-82.529%
2026-08-04	4.0300	4.7000	4.0200	4.5800	+20.526%	126	3,721	-83.406%
2026-08-03	3.3500	3.9000	3.3300	3.8000	+40.741%	79	3,761	-80.000%
2026-07-31	3.1000	3.1000	2.7000	2.7000	-3.226%	36	3,763	-71.852%
2026-07-30	2.9000	2.9000	2.6000	2.7900	+24.000%	52	3,766	-72.760%
2026-07-29	2.5000	2.7200	2.2100	2.2500	-16.357%	99	3,788	-66.222%
2026-07-28	2.8100	3.0000	2.6900	2.6900	-23.143%	117	3,716	-71.747%
2026-07-27	3.3000	3.5500	3.1000	3.5000	+52.174%	38	3,707	-78.286%
2026-07-24	2.3300	2.4300	2.2900	2.3000	-11.877%	38	3,701	-66.957%
2026-07-23	2.5900	2.7000	2.4500	2.6100	-3.333%	24	3,736	-70.881%
2026-07-22	2.8000	2.8500	2.6800	2.7000	-4.930%	94	3,740	-71.852%
2026-07-21	2.8600	2.9200	2.7500	2.8400	+20.851%	53	3,712	-73.239%
2026-07-20	2.4900	2.6200	2.3500	2.3500	-5.622%	14	3,709	-67.660%
2026-07-17	2.2000	2.7500	2.1800	2.4900	-0.400%	102	3,706	-69.478%
2026-07-16	2.9100	2.9100	2.5000	2.5000	-16.667%	48	3,700	-69.600%
2026-07-15	3.3500	3.3500	2.9900	3.0000	-13.043%	32	3,707	-74.667%
2026-07-14	3.5000	3.5500	3.3000	3.4500	+4.545%	685	3,701	-77.971%
2026-07-13	3.5500	3.6500	3.3000	3.3000	-20.482%	215	3,253	-76.970%
2026-07-10	4.7500	4.7500	4.1000	4.1500	-9.783%	174	3,135	-81.687%
2026-07-08	5.1500	5.1500	4.3000	4.6000	-8.000%	13	3,023	-83.478%
2026-07-07	5.4000	5.4000	4.7300	5.0000	-14.530%	57	3,026	-84.800%
2026-07-06	5.9300	5.9300	5.8000	5.8500	-1.349%	22	3,018	-87.009%
2026-07-02	6.3900	6.3900	5.9300	5.9300	-7.053%	3	3,017	-87.184%
2026-07-01	6.7500	7.0000	6.3800	6.3800	-5.761%	16	3,017	-88.088%
2026-06-30	6.9200	6.9500	6.5000	6.7700	+2.576%	13	3,021	-88.774%
2026-06-29	6.0000	6.6000	6.0000	6.6000	+11.864%	13	3,026	-88.485%
2026-06-26	4.9000	5.9500	4.9000	5.9000	+2.609%	22	3,023	-87.119%
2026-06-25	6.5000	6.6500	5.7000	5.7500	-6.504%	183	3,030	-86.783%
2026-06-24	6.8800	6.8900	6.1000	6.1500	-20.337%	46	3,101	-87.642%
2026-06-23	8.1000	8.7000	7.3600	7.7200	+6.483%	148	3,121	-90.155%
2026-06-22	7.1600	7.9500	6.6800	7.2500	-0.685%	160	3,086	-89.517%
2026-06-18	5.8500	7.3000	5.8500	7.3000	+16.800%	76	3,122	-89.589%
2026-06-17	6.7500	7.2000	6.2500	6.2500	-10.714%	63	3,122	-87.840%
2026-06-16	8.2000	8.2000	7.0000	7.0000	-22.222%	29	3,122	-89.143%
2026-06-15	8.2500	9.1500	7.9000	9.0000	+33.333%	93	3,135	-91.556%
2026-06-12	6.8000	7.4000	6.6200	6.7500	-2.878%	80	3,135	-88.741%
2026-06-11	6.8000	7.3500	6.8000	6.9500	-0.714%	5	3,135	-89.065%
2026-06-10	7.6000	7.6000	7.0000	7.0000	+0.865%	49	3,135	-89.143%
2026-06-09	7.9000	8.2000	6.2500	6.9400	-22.284%	69	3,180	-89.049%
2026-06-08	7.9400	9.1500	7.9400	8.9300	+19.067%	96	3,206	-91.489%
2026-06-05	8.4200	8.5400	7.0000	7.5000	-27.114%	194	3,242	-89.867%
2026-06-04	9.5800	10.7500	9.5800	10.2900	-0.867%	22	3,333	-92.614%
2026-06-03	10.1400	10.3800	10.1400	10.3800	-13.500%	19	3,331	-92.678%
2026-06-02	12.4000	13.1500	11.4400	12.0000	0.000%	588	3,337	-93.667%
2026-06-01	10.9000	12.9000	10.6700	12.0000	0.000%	497	3,343	-93.667%
2026-05-29	10.8000	12.0000	10.0700	12.0000	+2.041%	37	3,600	-93.667%
2026-05-28	10.3000	12.4000	10.2000	11.7600	+19.391%	113	3,595	-93.537%
2026-05-27	9.1700	10.1000	8.8900	9.8500	-0.806%	100	3,617	-92.284%
2026-05-26	10.9000	10.9000	9.2000	9.9300	-12.511%	83	3,658	-92.346%
2026-05-22	9.7500	13.1500	9.5500	11.3500	+30.460%	438	3,683	-93.304%
2026-05-21	6.8500	8.7000	6.8500	8.7000	+93.333%	879	3,818	-91.264%
2026-05-20	3.9100	4.5000	3.9000	4.5000	+18.421%	11	3,818	-83.111%
2026-05-19	3.7000	4.0500	3.6100	3.8000	-8.434%	165	3,720	-80.000%
2026-05-18	4.4500	4.4500	4.0200	4.1500	-20.192%	37	3,720	-81.687%
2026-05-15	5.3000	5.3000	4.8000	5.2000	-14.614%	25	3,720	-85.385%
2026-05-14	5.3000	6.2000	5.2200	6.0900	+3.220%	50	3,762	-87.521%
2026-05-13	6.0000	6.0000	5.1000	5.9000	-6.349%	55	3,770	-87.119%
2026-05-12	7.1500	7.2000	5.5200	6.3000	-12.500%	22	3,770	-87.937%
2026-05-11	6.1500	7.9000	6.1500	7.2000	+15.200%	175	3,770	-89.444%
2026-05-08	6.0500	6.3900	5.7500	6.2500	+1.626%	79	3,767	-87.840%
2026-05-07	7.0300	7.0300	5.9500	6.1500	-13.986%	64	3,797	-87.642%
2026-05-06	5.8500	7.2700	5.8500	7.1500	+23.917%	201	3,789	-89.371%
2026-05-05	4.8000	5.7700	4.8000	5.7700	+3.964%	70	3,749	-86.828%
2026-05-04	5.0000	5.7000	5.0000	5.5500	+11.222%	219	3,757	-86.306%
2026-05-01	4.8700	5.1300	4.8700	4.9900	-1.188%	37	3,725	-84.770%
2026-04-30	4.4300	5.1500	4.4300	5.0500	+32.895%	52	3,725	-84.950%
2026-04-29	3.4000	3.8000	3.3800	3.8000	-1.299%	129	3,737	-80.000%
2026-04-28	3.9000	4.0500	3.7500	3.8500	-10.465%	50	3,807	-80.260%
2026-04-27	4.3500	4.3500	4.3000	4.3000	+3.614%	70	3,794	-82.326%
2026-04-24	4.6800	4.6800	3.9300	4.1500	-6.951%	299	3,764	-81.687%
2026-04-23	5.3200	5.5000	4.4500	4.4600	-21.062%	234	3,904	-82.960%
2026-04-22	5.5800	5.8000	5.2500	5.6500	+10.784%	30	3,807	-86.549%
2026-04-21	5.5200	5.9500	5.1000	5.1000	-12.069%	11	3,809	-85.098%
2026-04-20	5.3500	5.8500	5.3500	5.8000	-3.333%	100	3,802	-86.897%
2026-04-17	5.9000	6.3900	5.7000	6.0000	0.000%	344	3,830	-87.333%
2026-04-16	5.9500	6.5000	5.3600	6.0000	+9.489%	483	3,849	-87.333%
2026-04-15	4.1000	5.5600	4.1000	5.4800	+73.418%	332	3,917	-86.131%
2026-04-14	2.5000	3.3000	2.5000	3.1600	+50.476%	83	3,863	-75.949%
2026-04-13	2.0400	2.1000	1.9000	2.1000	+2.941%	20	3,848	-63.810%
2026-04-10	2.0300	2.1000	2.0100	2.0400	+10.870%	31	3,842	-62.745%
2026-04-09	2.0000	2.0100	1.8400	1.8400	-14.419%	67	3,837	-58.696%
2026-04-08	2.2800	2.3200	2.0500	2.1500	+11.399%	46	3,835	-64.651%
2026-04-07	2.2800	2.2800	1.9100	1.9300	-5.854%	23	3,833	-60.622%
2026-04-06	2.0400	2.0500	1.9500	2.0500	-2.381%	21	3,826	-62.927%
2026-04-02	1.8000	2.1000	1.8000	2.1000	+6.599%	95	3,840	-63.810%
2026-04-01	2.3200	2.4000	1.9700	1.9700	-12.444%	31	3,840	-61.421%
2026-03-31	1.8300	2.2600	1.7900	2.2500	+26.404%	34	3,835	-66.222%
2026-03-30	1.9300	1.9300	1.7600	1.7800	-8.718%	134	3,829	-57.303%
2026-03-27	2.3300	2.3300	1.9500	1.9500	-17.021%	119	3,735	-61.026%
2026-03-26	2.7000	2.7000	2.3300	2.3500	-21.667%	79	3,700	-67.660%
2026-03-25	3.0500	3.0500	2.8400	3.0000	+2.041%	28	3,698	-74.667%
2026-03-24	3.0500	3.0500	2.8000	2.9400	-2.000%	19	3,676	-74.150%
2026-03-23	2.9500	3.0400	2.8500	3.0000	+6.762%	167	3,684	-74.667%
2026-03-20	3.0000	3.1500	2.8100	2.8100	-14.329%	14	3,568	-72.954%
2026-03-19	3.0300	3.2800	2.8800	3.2800	-1.502%	197	3,560	-76.829%
2026-03-18	3.6000	3.6200	3.3300	3.3300	-12.368%	34	3,440	-77.177%
2026-03-17	3.8000	3.9000	3.7500	3.8000	-1.809%	33	3,438	-80.000%
2026-03-16	4.1700	4.3500	3.8700	3.8700	-5.610%	13	3,439	-80.362%
2026-03-13	4.1000	4.1000	4.1000	4.1000	-2.613%	3	3,437	-81.463%
2026-03-12	4.5600	4.5600	4.1000	4.2100	-6.444%	10	3,437	-81.948%
2026-03-11	4.7800	5.0500	4.5000	4.5000	-6.250%	213	3,435	-83.111%
2026-03-10	4.9900	4.9900	4.8000	4.8000	+6.667%	243	3,346	-84.167%
2026-03-09	4.5000	4.5000	4.2000	4.5000	-2.174%	37	3,335	-83.111%
2026-03-06	4.8000	4.8000	4.6000	4.6000	-0.433%	12	3,334	-83.478%
2026-03-05	4.5300	4.7000	4.0500	4.6200	-0.645%	20	3,322	-83.550%
2026-03-04	4.7200	4.7500	4.5000	4.6500	+2.198%	13	3,325	-83.656%
2026-03-03	4.6000	4.6200	4.5500	4.5500	-6.186%	3	3,328	-83.297%
2026-03-02	4.6000	4.8500	4.5600	4.8500	+3.191%	18	3,327	-84.330%
2026-02-27	4.9500	5.0100	4.3300	4.7000	-18.966%	66	3,333	-83.830%
2026-02-26	6.0000	6.5000	5.7500	5.8000	+4.505%	90	3,314	-86.897%
2026-02-25	5.1800	5.6000	5.1800	5.5500	+15.625%	108	3,234	-86.306%
2026-02-24	4.6500	5.1600	4.6500	4.8000	-2.041%	24	3,234	-84.167%
2026-02-23	4.5500	4.9000	4.5500	4.9000	+3.158%	49	3,212	-84.490%
2026-02-20	5.3600	5.5000	4.7500	4.7500	-13.636%	19	3,209	-84.000%
2026-02-19	5.5000	5.5000	5.5000	5.5000	+5.566%	1	3,199	-86.182%
2026-02-18	4.8500	5.6000	4.8500	5.2100	+3.168%	9	3,198	-85.413%
2026-02-17	5.0200	5.2500	4.9000	5.0500	-9.821%	18	3,191	-84.950%
2026-02-13	6.0000	6.0000	5.6000	5.6000	+4.089%	51	3,164	-86.429%
2026-02-12	5.5000	5.5000	5.1500	5.3800	-4.440%	20	3,164	-85.874%
2026-02-11	6.2500	6.2500	5.3000	5.6300	-12.031%	62	3,157	-86.501%
2026-02-10	6.5000	6.6500	6.3700	6.4000	-4.478%	59	3,158	-88.125%
2026-02-09	6.2500	6.8000	6.2500	6.7000	+2.290%	24	3,125	-88.657%
2026-02-06	5.7300	6.6500	5.7300	6.5500	+45.556%	20	3,103	-88.397%
2026-02-05	5.9500	5.9500	4.4500	4.5000	-26.591%	78	3,102	-83.111%
2026-02-04	6.5000	6.5000	5.4800	6.1300	-5.692%	61	3,082	-87.602%
2026-02-03	6.6000	6.9000	6.2500	6.5000	+0.775%	18	3,078	-88.308%
2026-02-02	6.4500	6.5000	6.1000	6.4500	-0.769%	43	3,070	-88.217%
2026-01-30	7.5700	7.8500	6.5000	6.5000	-16.129%	99	3,056	-88.308%
2026-01-29	9.4000	9.4000	7.7000	7.7500	-20.267%	38	3,026	-90.194%
2026-01-28	9.1000	10.1000	9.1000	9.7200	+8.000%	28	3,012	-92.181%
2026-01-27	9.0000	9.1000	8.7000	9.0000	+5.263%	10	2,998	-91.556%
2026-01-26	9.8000	10.8000	8.5000	8.5500	-12.308%	105	2,998	-91.111%
2026-01-23	10.5000	10.6300	9.7500	9.7500	-15.217%	84	2,953	-92.205%
2026-01-22	10.6000	11.6000	10.6000	11.5000	+12.745%	7	2,918	-93.391%
2026-01-21	11.3500	11.3500	9.5000	10.2000	-7.942%	8	2,918	-92.549%
2026-01-20	11.9500	11.9500	10.4500	11.0800	-14.900%	26	2,917	-93.141%
2026-01-16	12.9500	13.4500	12.2500	13.0200	-3.269%	46	2,907	-94.163%
2026-01-15	14.0000	14.0000	13.1500	13.4600	+1.203%	34	2,907	-94.354%
2026-01-14	12.0000	13.3000	11.8000	13.3000	+6.400%	13	2,932	-94.286%
2026-01-13	12.9000	13.0000	11.8000	12.5000	+1.215%	90	2,937	-93.920%
2026-01-12	11.9000	12.3500	11.9000	12.3500	+1.646%	8	2,942	-93.846%
2026-01-09	13.1400	13.7300	12.1500	12.1500	-7.252%	10	2,945	-93.745%
2026-01-08	12.8000	13.1000	12.7500	13.1000	-9.028%	9	2,943	-94.198%
2026-01-07	14.6500	15.3100	14.2000	14.4000	-0.690%	117	2,941	-94.722%
2026-01-06	14.2000	14.6700	12.8500	14.5000	+1.754%	28	3,007	-94.759%
2026-01-05	12.4400	14.5600	12.4400	14.2500	+14.919%	61	3,041	-94.667%
2026-01-02	10.6000	12.4000	10.3000	12.4000	+14.815%	42	3,041	-93.871%
2025-12-31	11.5000	11.5000	10.8000	10.8000	0.000%	15	3,030	-92.963%
2025-12-30	11.6000	11.7600	10.8000	10.8000	0.000%	271	3,030	-92.963%
2025-12-29	10.6000	11.3000	10.1500	10.8000	+5.366%	19	2,833	-92.963%
2025-12-26	11.5500	11.5500	10.0000	10.2500	-14.226%	65	2,834	-92.585%
2025-12-24	13.0000	13.0000	11.7200	11.9500	-9.470%	10	2,814	-93.640%
2025-12-23	14.3500	14.7500	12.9000	13.2000	-12.583%	35	2,814	-94.242%
2025-12-22	12.4700	15.7000	12.4700	15.1000	+27.966%	161	2,828	-94.967%
2025-12-19	10.8000	11.8000	10.8000	11.8000	+14.010%	15	2,853	-93.559%
2025-12-18	10.6000	10.6000	10.0500	10.3500	+4.020%	68	2,851	-92.657%
2025-12-17	10.8000	11.1400	9.5600	9.9500	-2.737%	11	2,901	-92.362%
2025-12-16	9.6500	10.2300	9.6500	10.2300	+10.000%	29	2,902	-92.571%
2025-12-15	9.8000	9.8500	9.3000	9.3000	-16.964%	74	2,886	-91.828%
2025-12-12	12.4500	12.4600	10.3000	11.2000	-7.819%	42	2,939	-93.214%
2025-12-11	11.1500	12.1500	11.1500	12.1500	+4.741%	16	2,949	-93.745%
2025-12-10	12.0400	12.0400	11.6000	11.6000	-9.233%	5	2,950	-93.448%
2025-12-09	12.0000	12.8100	12.0000	12.7800	+0.630%	38	2,950	-94.053%
2025-12-08	12.9500	12.9500	11.8000	12.7000	+5.569%	55	2,969	-94.016%
2025-12-05	12.7100	12.7100	11.7500	12.0300	-8.168%	24	3,002	-93.682%
2025-12-04	10.6000	13.1700	10.6000	13.1000	+28.431%	65	3,003	-94.198%
2025-12-03	8.3700	10.2000	8.3700	10.2000	+17.241%	40	3,038	-92.549%
2025-12-02	8.1500	8.8300	8.1500	8.7000	+8.750%	15	3,016	-91.264%
2025-12-01	8.4000	8.7000	8.0000	8.0000	-11.111%	281	3,019	-90.500%
2025-11-28	9.5500	9.5500	8.9000	9.0000	+0.223%	21	2,756	-91.556%
2025-11-26	8.9500	9.5200	8.6500	8.9800	+4.907%	15	2,737	-91.537%
2025-11-25	9.0500	9.1500	8.5000	8.5600	-7.559%	12	2,737	-91.121%
2025-11-24	8.6300	9.2600	8.5000	9.2600	+17.067%	11	2,733	-91.793%
2025-11-21	7.8900	7.9100	7.1000	7.9100	-2.706%	42	2,729	-90.392%
2025-11-20	10.6100	11.1300	8.1200	8.1300	-20.294%	147	2,742	-90.652%
2025-11-19	10.0000	10.9000	10.0000	10.2000	+4.082%	11	2,716	-92.549%
2025-11-18	9.9300	9.9300	9.6500	9.8000	0.000%	44	2,707	-92.245%
2025-11-17	10.1500	10.3900	9.5000	9.8000	-4.203%	122	2,697	-92.245%
2025-11-14	9.4500	11.8000	9.4500	10.2300	+1.287%	52	2,641	-92.571%
2025-11-13	11.7000	11.8000	10.0000	10.1000	-21.401%	164	2,626	-92.475%
2025-11-12	12.7500	13.2500	12.3500	12.8500	-10.140%	79	2,589	-94.086%
2025-11-11	14.4500	15.0000	14.2000	14.3000	-5.046%	57	2,573	-94.685%
2025-11-10	15.9900	16.7600	14.9500	15.0600	-1.116%	15	2,583	-94.954%
2025-11-07	13.7500	15.5000	12.9900	15.2300	+5.764%	44	2,574	-95.010%
2025-11-06	16.1500	16.1500	14.4000	14.4000	-14.286%	39	2,571	-94.722%
2025-11-05	16.0000	16.8000	15.8000	16.8000	-4.000%	17	2,569	-95.476%
2025-11-04	16.6500	17.7000	16.0000	17.5000	-4.891%	16	2,556	-95.657%
2025-11-03	20.2500	20.5000	18.0000	18.4000	-17.489%	17	2,544	-95.870%
2025-10-31	20.5000	22.3000	20.0000	22.3000	+4.695%	20	2,544	-96.592%
2025-10-30	18.1500	21.3000	18.1500	21.3000	+8.507%	6	2,540	-96.432%
2025-10-29	17.8500	19.6800	17.8500	19.6300	+9.849%	31	2,540	-96.128%
2025-10-28	21.6800	21.8000	17.8700	17.8700	-13.880%	46	2,544	-95.747%
2025-10-27	19.5000	21.8500	19.5000	20.7500	+12.162%	39	2,559	-96.337%
2025-10-24	20.0000	20.1200	18.5000	18.5000	+9.727%	54	2,559	-95.892%
2025-10-23	17.0000	18.3000	15.8000	16.8600	+23.066%	60	2,561	-95.492%
2025-10-22	16.1400	16.1400	13.2200	13.7000	-18.598%	104	2,540	-94.453%
2025-10-21	18.2400	18.6000	16.4500	16.8300	-9.516%	70	2,585	-95.484%
2025-10-20	22.2000	22.3600	18.2500	18.6000	-16.964%	155	2,644	-95.914%
2025-10-17	22.7000	23.1000	20.9000	22.4000	-7.438%	287	2,733	-96.607%
2025-10-16	28.1300	28.1300	23.5000	24.2000	-14.427%	52	2,859	-96.860%
2025-10-15	27.7500	28.2800	25.2900	28.2800	+7.365%	33	2,884	-97.313%
2025-10-14	22.2500	26.6800	22.0000	26.3400	+8.619%	31	2,909	-97.115%
2025-10-13	17.4200	24.5000	17.4200	24.2500	+38.413%	64	2,919	-96.866%
2025-10-10	17.4500	19.0800	17.0000	17.5200	-5.705%	38	2,935	-95.662%
2025-10-09	19.0000	19.6000	18.5800	18.5800	+2.088%	19	2,957	-95.910%
2025-10-08	21.3400	21.3400	17.0500	18.2000	-4.462%	361	2,960	-95.824%
2025-10-07	20.0100	20.0500	17.7000	19.0500	+2.751%	60	3,077	-96.010%
2025-10-06	16.1000	19.7000	16.0000	18.5400	+9.252%	2,020	3,077	-95.901%
2025-10-03	14.5500	17.0000	14.5500	16.9700	+26.642%	246	4,173	-95.522%
2025-10-02	11.5500	13.7700	11.5500	13.4000	+24.651%	89	4,110	-94.328%
2025-10-01	9.6900	10.7500	9.6900	10.7500	+8.586%	33	4,128	-92.930%
2025-09-30	10.2600	10.2600	9.5000	9.9000	-11.607%	51	4,134	-92.323%
2025-09-29	11.8400	12.5500	10.5000	11.2000	-5.085%	74	4,094	-93.214%
2025-09-26	11.9000	13.0000	11.4400	11.8000	-1.255%	69	4,117	-93.559%
2025-09-25	10.4500	12.5000	10.2500	11.9500	-5.159%	80	4,106	-93.640%
2025-09-24	12.8000	13.5000	11.4500	12.6000	+0.639%	64	4,087	-93.968%
2025-09-23	11.8000	12.8000	9.2000	12.5200	+12.287%	110	4,073	-93.930%
2025-09-22	9.2400	11.3100	8.6500	11.1500	-5.268%	521	4,093	-93.184%
2025-09-19	9.4500	12.0400	9.4500	11.7700	+24.550%	320	3,818	-93.543%
2025-09-18	8.6000	10.0000	8.6000	9.4500	+9.249%	502	3,906	-91.958%
2025-09-17	6.1000	8.6500	6.1000	8.6500	+43.212%	492	4,204	-91.214%
2025-09-16	5.5000	6.0400	5.2500	6.0400	+9.818%	85	4,006	-87.417%
2025-09-15	5.2000	5.7000	4.9000	5.5000	+4.962%	122	4,000	-86.182%
2025-09-12	4.6000	5.3500	4.5500	5.2400	+16.704%	276	3,960	-85.496%
2025-09-11	4.7700	4.7700	4.2800	4.4900	+5.647%	221	3,868	-83.073%
2025-09-10	4.4500	4.4500	4.1200	4.2500	0.000%	245	3,840	-82.118%
2025-09-09	3.8500	4.6500	3.8500	4.2500	+10.390%	45	3,714	-82.118%
2025-09-08	4.1000	4.1900	3.8500	3.8500	-4.938%	115	3,709	-80.260%
2025-09-05	3.9900	4.3500	3.7500	4.0500	+9.459%	51	3,726	-81.235%
2025-09-04	3.9500	4.1500	3.6600	3.7000	-6.329%	50	3,750	-79.459%
2025-09-03	4.4000	4.4500	3.9500	3.9500	-5.952%	48	3,758	-80.759%
2025-09-02	3.9500	4.2000	3.4500	4.2000	-1.176%	194	3,774	-81.905%
2025-08-29	4.5000	4.5300	4.1800	4.2500	-4.494%	167	3,699	-82.118%
2025-08-28	4.6500	5.0000	4.3000	4.4500	+7.229%	602	3,699	-82.921%
2025-08-27	4.2500	4.4000	4.1500	4.1500	+3.750%	16	3,620	-81.687%
2025-08-26	4.2500	4.3500	4.0000	4.0000	-5.437%	15	3,620	-81.000%
2025-08-25	3.9000	4.5000	3.9000	4.2300	-3.425%	121	3,630	-82.033%
2025-08-22	4.3700	4.5000	4.0000	4.3800	+10.886%	180	3,597	-82.648%
2025-08-21	4.0500	4.1000	3.9400	3.9500	-4.819%	31	3,434	-80.759%
2025-08-20	4.4500	4.4500	3.7700	4.1500	-4.598%	102	3,445	-81.687%
2025-08-19	4.5500	4.5500	4.3000	4.3500	-13.000%	79	3,438	-82.529%
2025-08-18	5.1000	5.2000	4.9300	5.0000	-7.407%	90	3,390	-84.800%
2025-08-15	5.3000	5.5000	5.3000	5.4000	-9.244%	16	3,411	-85.926%
2025-08-14	6.1800	6.2500	5.6500	5.9500	-5.556%	144	3,411	-87.227%
2025-08-13	6.6000	6.6000	5.8500	6.3000	+3.279%	57	3,292	-87.937%
2025-08-12	5.5000	6.1000	5.4500	6.1000	+9.910%	74	3,287	-87.541%
2025-08-11	5.6000	5.8200	5.5500	5.5500	+2.778%	51	3,290	-86.306%
2025-08-08	5.7500	5.7500	5.3800	5.4000	-1.818%	7	3,301	-85.926%
2025-08-07	5.6500	5.6500	5.3200	5.5000	-8.333%	131	3,297	-86.182%
2025-08-06	6.4400	6.4600	5.6300	6.0000	-4.762%	49	3,268	-87.333%
2025-08-05	6.3000	6.6000	6.0200	6.3000	+10.526%	48	3,240	-87.937%
2025-08-04	5.5500	5.7000	5.3200	5.7000	+9.615%	10	3,247	-86.667%
2025-08-01	5.3000	5.5600	5.0600	5.2000	-5.455%	34	3,241	-85.385%
2025-07-31	6.2500	6.6000	5.5000	5.5000	-0.542%	32	3,243	-86.182%
2025-07-30	6.1000	6.3500	5.5300	5.5300	-11.520%	29	3,247	-86.257%
2025-07-29	6.7000	6.7000	6.0100	6.2500	-1.264%	23	3,254	-87.840%
2025-07-28	7.0500	7.1000	6.3300	6.3300	-12.690%	115	3,256	-87.994%
2025-07-25	6.9900	7.2500	6.9900	7.2500	-7.643%	5	3,314	-89.517%
2025-07-24	7.7200	8.2800	7.7200	7.8500	-3.086%	37	3,314	-90.318%
2025-07-23	7.0500	8.1000	6.9100	8.1000	+28.776%	74	3,289	-90.617%
2025-07-22	6.6400	6.6400	5.9500	6.2900	-10.143%	122	3,262	-87.917%
2025-07-21	7.2500	8.3000	7.0000	7.0000	-1.130%	256	3,251	-89.143%
2025-07-18	7.2500	7.2500	6.4600	7.0800	-3.014%	122	3,366	-89.266%
2025-07-17	6.2700	7.6000	6.2700	7.3000	+19.672%	132	3,334	-89.589%
2025-07-16	5.4100	6.1000	5.4100	6.1000	+9.910%	67	3,326	-87.541%
2025-07-15	5.4500	5.6000	5.2000	5.5500	+7.350%	48	3,320	-86.306%
2025-07-14	5.1500	5.1700	5.0600	5.1700	+5.510%	47	3,310	-85.300%
2025-07-11	5.5000	5.7500	4.9000	4.9000	-14.035%	34	3,308	-84.490%
2025-07-10	5.7500	6.0500	5.7000	5.7000	-5.000%	159	3,307	-86.667%
2025-07-09	6.0000	6.3500	5.5900	6.0000	+1.695%	30	3,307	-87.333%
2025-07-08	6.4700	6.5000	5.9000	5.9000	-2.318%	26	3,318	-87.119%
2025-07-07	6.0300	6.2100	5.7600	6.0400	-3.205%	148	3,316	-87.417%
2025-07-03	6.0000	6.2400	5.9400	6.2400	+4.523%	21	3,278	-87.821%
2025-07-02	5.6000	6.1000	5.2300	5.9700	+12.642%	1,752	3,278	-87.270%
2025-07-01	5.3000	5.4700	5.0900	5.3000	+3.922%	19	1,616	-85.660%
2025-06-30	4.7600	5.1000	4.7600	5.1000	+7.822%	30	1,600	-85.098%
2025-06-27	4.9000	5.0000	4.7000	4.7300	-5.400%	26	1,598	-83.932%
2025-06-26	5.0000	5.0800	4.9000	5.0000	-3.475%	95	1,602	-84.800%
2025-06-25	5.1000	5.1800	5.1000	5.1800	-3.358%	3	1,556	-85.328%
2025-06-24	5.6000	5.6000	5.3500	5.3600	-2.545%	47	1,554	-85.821%
2025-06-23	5.7000	5.7000	5.2000	5.5000	-12.698%	33	1,511	-86.182%
2025-06-20	6.1500	6.3000	6.1500	6.3000	+1.613%	14	1,524	-87.937%
2025-06-18	6.5000	6.5000	6.1000	6.2000	0.000%	4	1,523	-87.742%
2025-06-17	6.6000	6.6000	5.8000	6.2000	-4.615%	76	1,523	-87.742%
2025-06-16	7.2000	7.2000	6.2100	6.5000	+11.876%	58	1,527	-88.308%
2025-06-13	6.0000	6.1000	5.8000	5.8100	-8.070%	118	1,510	-86.919%
2025-06-12	6.2700	6.5000	6.2700	6.3200	-5.952%	103	1,506	-87.975%
2025-06-11	6.9000	7.1000	6.5000	6.7200	-6.667%	101	1,544	-88.690%
2025-06-10	7.9000	8.0500	7.1100	7.2000	-8.861%	69	1,586	-89.444%
2025-06-09	7.7100	8.0100	7.7100	7.9000	-3.659%	12	1,534	-90.380%
2025-06-06	7.0000	8.2000	7.0000	8.2000	+22.388%	154	1,530	-90.732%
2025-06-05	7.1000	7.4000	6.7000	6.7000	-12.760%	61	1,557	-88.657%
2025-06-04	7.3600	7.8500	7.3000	7.6800	+1.992%	506	1,572	-90.104%
2025-06-03	7.0500	7.5300	6.9300	7.5300	+4.583%	634	1,659	-89.907%
2025-06-02	6.2800	7.2000	6.2400	7.2000	+9.091%	64	1,378	-89.444%
2025-05-30	6.5900	6.6800	6.2000	6.6000	-4.899%	66	1,369	-88.485%
2025-05-29	7.8000	7.8000	6.9000	6.9400	-9.870%	23	1,368	-89.049%
2025-05-28	7.2900	7.8800	7.2900	7.7000	0.000%	13	1,363	-90.130%
2025-05-27	8.4000	8.4000	7.3000	7.7000	-12.500%	146	1,362	-90.130%
2025-05-23	8.4000	9.1000	8.1000	8.8000	+2.804%	786	1,322	-91.364%
2025-05-22	5.9000	8.9100	5.6900	8.5600	+45.085%	975	1,322	-91.121%
2025-05-21	5.5100	7.2000	5.5100	5.9000	-13.235%	551	1,778	-87.119%
2025-05-20	5.5100	7.2000	5.1000	6.8000	+54.545%	2,370	1,778	-88.824%
2025-05-19	3.9300	4.6000	3.9300	4.4000	0.000%	171	156	-82.727%

.dark-mode .S01PRW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S01PRW{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C25QBTS Jan 15 2027 25.00 Call (QBTS270115C00025000)option OPRA

QBTS20270115C25
QBTS Jan 15 2027 25.00 Call (QBTS270115C00025000)
option OPRA