Dark

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

EOD

Aug 5, 2026

4.35-5.022%(-0.23)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.9000	4.9000	4.3500	4.3500	-5.022%	135	3,822	0.000%
2026-08-04	4.0300	4.7000	4.0200	4.5800	+20.526%	126	3,721	-5.022%
2026-08-03	3.3500	3.9000	3.3300	3.8000	+40.741%	79	3,761	+14.474%
2026-07-31	3.1000	3.1000	2.7000	2.7000	-3.226%	36	3,763	+61.111%
2026-07-30	2.9000	2.9000	2.6000	2.7900	+24.000%	52	3,766	+55.914%
2026-07-29	2.5000	2.7200	2.2100	2.2500	-16.357%	99	3,788	+93.333%
2026-07-28	2.8100	3.0000	2.6900	2.6900	-23.143%	117	3,716	+61.710%
2026-07-27	3.3000	3.5500	3.1000	3.5000	+52.174%	38	3,707	+24.286%
2026-07-24	2.3300	2.4300	2.2900	2.3000	-11.877%	38	3,701	+89.130%
2026-07-23	2.5900	2.7000	2.4500	2.6100	-3.333%	24	3,736	+66.667%
2026-07-22	2.8000	2.8500	2.6800	2.7000	-4.930%	94	3,740	+61.111%
2026-07-21	2.8600	2.9200	2.7500	2.8400	+20.851%	53	3,712	+53.169%
2026-07-20	2.4900	2.6200	2.3500	2.3500	-5.622%	14	3,709	+85.106%
2026-07-17	2.2000	2.7500	2.1800	2.4900	-0.400%	102	3,706	+74.699%
2026-07-16	2.9100	2.9100	2.5000	2.5000	-16.667%	48	3,700	+74.000%
2026-07-15	3.3500	3.3500	2.9900	3.0000	-13.043%	32	3,707	+45.000%
2026-07-14	3.5000	3.5500	3.3000	3.4500	+4.545%	685	3,701	+26.087%
2026-07-13	3.5500	3.6500	3.3000	3.3000	-20.482%	215	3,253	+31.818%
2026-07-10	4.7500	4.7500	4.1000	4.1500	-9.783%	174	3,135	+4.819%
2026-07-08	5.1500	5.1500	4.3000	4.6000	-8.000%	13	3,023	-5.435%
2026-07-07	5.4000	5.4000	4.7300	5.0000	-14.530%	57	3,026	-13.000%
2026-07-06	5.9300	5.9300	5.8000	5.8500	-1.349%	22	3,018	-25.641%
2026-07-02	6.3900	6.3900	5.9300	5.9300	-7.053%	3	3,017	-26.644%
2026-07-01	6.7500	7.0000	6.3800	6.3800	-5.761%	16	3,017	-31.818%
2026-06-30	6.9200	6.9500	6.5000	6.7700	+2.576%	13	3,021	-35.746%
2026-06-29	6.0000	6.6000	6.0000	6.6000	+11.864%	13	3,026	-34.091%
2026-06-26	4.9000	5.9500	4.9000	5.9000	+2.609%	22	3,023	-26.271%
2026-06-25	6.5000	6.6500	5.7000	5.7500	-6.504%	183	3,030	-24.348%
2026-06-24	6.8800	6.8900	6.1000	6.1500	-20.337%	46	3,101	-29.268%
2026-06-23	8.1000	8.7000	7.3600	7.7200	+6.483%	148	3,121	-43.653%
2026-06-22	7.1600	7.9500	6.6800	7.2500	-0.685%	160	3,086	-40.000%
2026-06-18	5.8500	7.3000	5.8500	7.3000	+16.800%	76	3,122	-40.411%
2026-06-17	6.7500	7.2000	6.2500	6.2500	-10.714%	63	3,122	-30.400%
2026-06-16	8.2000	8.2000	7.0000	7.0000	-22.222%	29	3,122	-37.857%
2026-06-15	8.2500	9.1500	7.9000	9.0000	+33.333%	93	3,135	-51.667%
2026-06-12	6.8000	7.4000	6.6200	6.7500	-2.878%	80	3,135	-35.556%
2026-06-11	6.8000	7.3500	6.8000	6.9500	-0.714%	5	3,135	-37.410%
2026-06-10	7.6000	7.6000	7.0000	7.0000	+0.865%	49	3,135	-37.857%
2026-06-09	7.9000	8.2000	6.2500	6.9400	-22.284%	69	3,180	-37.320%
2026-06-08	7.9400	9.1500	7.9400	8.9300	+19.067%	96	3,206	-51.288%
2026-06-05	8.4200	8.5400	7.0000	7.5000	-27.114%	194	3,242	-42.000%
2026-06-04	9.5800	10.7500	9.5800	10.2900	-0.867%	22	3,333	-57.726%
2026-06-03	10.1400	10.3800	10.1400	10.3800	-13.500%	19	3,331	-58.092%
2026-06-02	12.4000	13.1500	11.4400	12.0000	0.000%	588	3,337	-63.750%
2026-06-01	10.9000	12.9000	10.6700	12.0000	0.000%	497	3,343	-63.750%
2026-05-29	10.8000	12.0000	10.0700	12.0000	+2.041%	37	3,600	-63.750%
2026-05-28	10.3000	12.4000	10.2000	11.7600	+19.391%	113	3,595	-63.010%
2026-05-27	9.1700	10.1000	8.8900	9.8500	-0.806%	100	3,617	-55.838%
2026-05-26	10.9000	10.9000	9.2000	9.9300	-12.511%	83	3,658	-56.193%
2026-05-22	9.7500	13.1500	9.5500	11.3500	+30.460%	438	3,683	-61.674%
2026-05-21	6.8500	8.7000	6.8500	8.7000	+93.333%	879	3,818	-50.000%
2026-05-20	3.9100	4.5000	3.9000	4.5000	+18.421%	11	3,818	-3.333%
2026-05-19	3.7000	4.0500	3.6100	3.8000	-8.434%	165	3,720	+14.474%
2026-05-18	4.4500	4.4500	4.0200	4.1500	-20.192%	37	3,720	+4.819%
2026-05-15	5.3000	5.3000	4.8000	5.2000	-14.614%	25	3,720	-16.346%
2026-05-14	5.3000	6.2000	5.2200	6.0900	+3.220%	50	3,762	-28.571%
2026-05-13	6.0000	6.0000	5.1000	5.9000	-6.349%	55	3,770	-26.271%
2026-05-12	7.1500	7.2000	5.5200	6.3000	-12.500%	22	3,770	-30.952%
2026-05-11	6.1500	7.9000	6.1500	7.2000	+15.200%	175	3,770	-39.583%
2026-05-08	6.0500	6.3900	5.7500	6.2500	+1.626%	79	3,767	-30.400%
2026-05-07	7.0300	7.0300	5.9500	6.1500	-13.986%	64	3,797	-29.268%
2026-05-06	5.8500	7.2700	5.8500	7.1500	+23.917%	201	3,789	-39.161%
2026-05-05	4.8000	5.7700	4.8000	5.7700	+3.964%	70	3,749	-24.610%
2026-05-04	5.0000	5.7000	5.0000	5.5500	+11.222%	219	3,757	-21.622%
2026-05-01	4.8700	5.1300	4.8700	4.9900	-1.188%	37	3,725	-12.826%
2026-04-30	4.4300	5.1500	4.4300	5.0500	+32.895%	52	3,725	-13.861%
2026-04-29	3.4000	3.8000	3.3800	3.8000	-1.299%	129	3,737	+14.474%
2026-04-28	3.9000	4.0500	3.7500	3.8500	-10.465%	50	3,807	+12.987%
2026-04-27	4.3500	4.3500	4.3000	4.3000	+3.614%	70	3,794	+1.163%
2026-04-24	4.6800	4.6800	3.9300	4.1500	-6.951%	299	3,764	+4.819%
2026-04-23	5.3200	5.5000	4.4500	4.4600	-21.062%	234	3,904	-2.466%
2026-04-22	5.5800	5.8000	5.2500	5.6500	+10.784%	30	3,807	-23.009%
2026-04-21	5.5200	5.9500	5.1000	5.1000	-12.069%	11	3,809	-14.706%
2026-04-20	5.3500	5.8500	5.3500	5.8000	-3.333%	100	3,802	-25.000%
2026-04-17	5.9000	6.3900	5.7000	6.0000	0.000%	344	3,830	-27.500%
2026-04-16	5.9500	6.5000	5.3600	6.0000	+9.489%	483	3,849	-27.500%
2026-04-15	4.1000	5.5600	4.1000	5.4800	+73.418%	332	3,917	-20.620%
2026-04-14	2.5000	3.3000	2.5000	3.1600	+50.476%	83	3,863	+37.658%
2026-04-13	2.0400	2.1000	1.9000	2.1000	+2.941%	20	3,848	+107.143%
2026-04-10	2.0300	2.1000	2.0100	2.0400	+10.870%	31	3,842	+113.235%
2026-04-09	2.0000	2.0100	1.8400	1.8400	-14.419%	67	3,837	+136.413%
2026-04-08	2.2800	2.3200	2.0500	2.1500	+11.399%	46	3,835	+102.326%
2026-04-07	2.2800	2.2800	1.9100	1.9300	-5.854%	23	3,833	+125.389%
2026-04-06	2.0400	2.0500	1.9500	2.0500	-2.381%	21	3,826	+112.195%
2026-04-02	1.8000	2.1000	1.8000	2.1000	+6.599%	95	3,840	+107.143%
2026-04-01	2.3200	2.4000	1.9700	1.9700	-12.444%	31	3,840	+120.812%
2026-03-31	1.8300	2.2600	1.7900	2.2500	+26.404%	34	3,835	+93.333%
2026-03-30	1.9300	1.9300	1.7600	1.7800	-8.718%	134	3,829	+144.382%
2026-03-27	2.3300	2.3300	1.9500	1.9500	-17.021%	119	3,735	+123.077%
2026-03-26	2.7000	2.7000	2.3300	2.3500	-21.667%	79	3,700	+85.106%
2026-03-25	3.0500	3.0500	2.8400	3.0000	+2.041%	28	3,698	+45.000%
2026-03-24	3.0500	3.0500	2.8000	2.9400	-2.000%	19	3,676	+47.959%
2026-03-23	2.9500	3.0400	2.8500	3.0000	+6.762%	167	3,684	+45.000%
2026-03-20	3.0000	3.1500	2.8100	2.8100	-14.329%	14	3,568	+54.804%
2026-03-19	3.0300	3.2800	2.8800	3.2800	-1.502%	197	3,560	+32.622%
2026-03-18	3.6000	3.6200	3.3300	3.3300	-12.368%	34	3,440	+30.631%
2026-03-17	3.8000	3.9000	3.7500	3.8000	-1.809%	33	3,438	+14.474%
2026-03-16	4.1700	4.3500	3.8700	3.8700	-5.610%	13	3,439	+12.403%
2026-03-13	4.1000	4.1000	4.1000	4.1000	-2.613%	3	3,437	+6.098%
2026-03-12	4.5600	4.5600	4.1000	4.2100	-6.444%	10	3,437	+3.325%
2026-03-11	4.7800	5.0500	4.5000	4.5000	-6.250%	213	3,435	-3.333%
2026-03-10	4.9900	4.9900	4.8000	4.8000	+6.667%	243	3,346	-9.375%
2026-03-09	4.5000	4.5000	4.2000	4.5000	-2.174%	37	3,335	-3.333%
2026-03-06	4.8000	4.8000	4.6000	4.6000	-0.433%	12	3,334	-5.435%
2026-03-05	4.5300	4.7000	4.0500	4.6200	-0.645%	20	3,322	-5.844%
2026-03-04	4.7200	4.7500	4.5000	4.6500	+2.198%	13	3,325	-6.452%
2026-03-03	4.6000	4.6200	4.5500	4.5500	-6.186%	3	3,328	-4.396%
2026-03-02	4.6000	4.8500	4.5600	4.8500	+3.191%	18	3,327	-10.309%
2026-02-27	4.9500	5.0100	4.3300	4.7000	-18.966%	66	3,333	-7.447%
2026-02-26	6.0000	6.5000	5.7500	5.8000	+4.505%	90	3,314	-25.000%
2026-02-25	5.1800	5.6000	5.1800	5.5500	+15.625%	108	3,234	-21.622%
2026-02-24	4.6500	5.1600	4.6500	4.8000	-2.041%	24	3,234	-9.375%
2026-02-23	4.5500	4.9000	4.5500	4.9000	+3.158%	49	3,212	-11.224%
2026-02-20	5.3600	5.5000	4.7500	4.7500	-13.636%	19	3,209	-8.421%
2026-02-19	5.5000	5.5000	5.5000	5.5000	+5.566%	1	3,199	-20.909%
2026-02-18	4.8500	5.6000	4.8500	5.2100	+3.168%	9	3,198	-16.507%
2026-02-17	5.0200	5.2500	4.9000	5.0500	-9.821%	18	3,191	-13.861%
2026-02-13	6.0000	6.0000	5.6000	5.6000	+4.089%	51	3,164	-22.321%
2026-02-12	5.5000	5.5000	5.1500	5.3800	-4.440%	20	3,164	-19.145%
2026-02-11	6.2500	6.2500	5.3000	5.6300	-12.031%	62	3,157	-22.735%
2026-02-10	6.5000	6.6500	6.3700	6.4000	-4.478%	59	3,158	-32.031%
2026-02-09	6.2500	6.8000	6.2500	6.7000	+2.290%	24	3,125	-35.075%
2026-02-06	5.7300	6.6500	5.7300	6.5500	+45.556%	20	3,103	-33.588%
2026-02-05	5.9500	5.9500	4.4500	4.5000	-26.591%	78	3,102	-3.333%
2026-02-04	6.5000	6.5000	5.4800	6.1300	-5.692%	61	3,082	-29.038%
2026-02-03	6.6000	6.9000	6.2500	6.5000	+0.775%	18	3,078	-33.077%
2026-02-02	6.4500	6.5000	6.1000	6.4500	-0.769%	43	3,070	-32.558%
2026-01-30	7.5700	7.8500	6.5000	6.5000	-16.129%	99	3,056	-33.077%
2026-01-29	9.4000	9.4000	7.7000	7.7500	-20.267%	38	3,026	-43.871%
2026-01-28	9.1000	10.1000	9.1000	9.7200	+8.000%	28	3,012	-55.247%
2026-01-27	9.0000	9.1000	8.7000	9.0000	+5.263%	10	2,998	-51.667%
2026-01-26	9.8000	10.8000	8.5000	8.5500	-12.308%	105	2,998	-49.123%
2026-01-23	10.5000	10.6300	9.7500	9.7500	-15.217%	84	2,953	-55.385%
2026-01-22	10.6000	11.6000	10.6000	11.5000	+12.745%	7	2,918	-62.174%
2026-01-21	11.3500	11.3500	9.5000	10.2000	-7.942%	8	2,918	-57.353%
2026-01-20	11.9500	11.9500	10.4500	11.0800	-14.900%	26	2,917	-60.740%
2026-01-16	12.9500	13.4500	12.2500	13.0200	-3.269%	46	2,907	-66.590%
2026-01-15	14.0000	14.0000	13.1500	13.4600	+1.203%	34	2,907	-67.682%
2026-01-14	12.0000	13.3000	11.8000	13.3000	+6.400%	13	2,932	-67.293%
2026-01-13	12.9000	13.0000	11.8000	12.5000	+1.215%	90	2,937	-65.200%
2026-01-12	11.9000	12.3500	11.9000	12.3500	+1.646%	8	2,942	-64.777%
2026-01-09	13.1400	13.7300	12.1500	12.1500	-7.252%	10	2,945	-64.198%
2026-01-08	12.8000	13.1000	12.7500	13.1000	-9.028%	9	2,943	-66.794%
2026-01-07	14.6500	15.3100	14.2000	14.4000	-0.690%	117	2,941	-69.792%
2026-01-06	14.2000	14.6700	12.8500	14.5000	+1.754%	28	3,007	-70.000%
2026-01-05	12.4400	14.5600	12.4400	14.2500	+14.919%	61	3,041	-69.474%
2026-01-02	10.6000	12.4000	10.3000	12.4000	+14.815%	42	3,041	-64.919%
2025-12-31	11.5000	11.5000	10.8000	10.8000	0.000%	15	3,030	-59.722%
2025-12-30	11.6000	11.7600	10.8000	10.8000	0.000%	271	3,030	-59.722%
2025-12-29	10.6000	11.3000	10.1500	10.8000	+5.366%	19	2,833	-59.722%
2025-12-26	11.5500	11.5500	10.0000	10.2500	-14.226%	65	2,834	-57.561%
2025-12-24	13.0000	13.0000	11.7200	11.9500	-9.470%	10	2,814	-63.598%
2025-12-23	14.3500	14.7500	12.9000	13.2000	-12.583%	35	2,814	-67.045%
2025-12-22	12.4700	15.7000	12.4700	15.1000	+27.966%	161	2,828	-71.192%
2025-12-19	10.8000	11.8000	10.8000	11.8000	+14.010%	15	2,853	-63.136%
2025-12-18	10.6000	10.6000	10.0500	10.3500	+4.020%	68	2,851	-57.971%
2025-12-17	10.8000	11.1400	9.5600	9.9500	-2.737%	11	2,901	-56.281%
2025-12-16	9.6500	10.2300	9.6500	10.2300	+10.000%	29	2,902	-57.478%
2025-12-15	9.8000	9.8500	9.3000	9.3000	-16.964%	74	2,886	-53.226%
2025-12-12	12.4500	12.4600	10.3000	11.2000	-7.819%	42	2,939	-61.161%
2025-12-11	11.1500	12.1500	11.1500	12.1500	+4.741%	16	2,949	-64.198%
2025-12-10	12.0400	12.0400	11.6000	11.6000	-9.233%	5	2,950	-62.500%
2025-12-09	12.0000	12.8100	12.0000	12.7800	+0.630%	38	2,950	-65.962%
2025-12-08	12.9500	12.9500	11.8000	12.7000	+5.569%	55	2,969	-65.748%
2025-12-05	12.7100	12.7100	11.7500	12.0300	-8.168%	24	3,002	-63.840%
2025-12-04	10.6000	13.1700	10.6000	13.1000	+28.431%	65	3,003	-66.794%
2025-12-03	8.3700	10.2000	8.3700	10.2000	+17.241%	40	3,038	-57.353%
2025-12-02	8.1500	8.8300	8.1500	8.7000	+8.750%	15	3,016	-50.000%
2025-12-01	8.4000	8.7000	8.0000	8.0000	-11.111%	281	3,019	-45.625%
2025-11-28	9.5500	9.5500	8.9000	9.0000	+0.223%	21	2,756	-51.667%
2025-11-26	8.9500	9.5200	8.6500	8.9800	+4.907%	15	2,737	-51.559%
2025-11-25	9.0500	9.1500	8.5000	8.5600	-7.559%	12	2,737	-49.182%
2025-11-24	8.6300	9.2600	8.5000	9.2600	+17.067%	11	2,733	-53.024%
2025-11-21	7.8900	7.9100	7.1000	7.9100	-2.706%	42	2,729	-45.006%
2025-11-20	10.6100	11.1300	8.1200	8.1300	-20.294%	147	2,742	-46.494%
2025-11-19	10.0000	10.9000	10.0000	10.2000	+4.082%	11	2,716	-57.353%
2025-11-18	9.9300	9.9300	9.6500	9.8000	0.000%	44	2,707	-55.612%
2025-11-17	10.1500	10.3900	9.5000	9.8000	-4.203%	122	2,697	-55.612%
2025-11-14	9.4500	11.8000	9.4500	10.2300	+1.287%	52	2,641	-57.478%
2025-11-13	11.7000	11.8000	10.0000	10.1000	-21.401%	164	2,626	-56.931%
2025-11-12	12.7500	13.2500	12.3500	12.8500	-10.140%	79	2,589	-66.148%
2025-11-11	14.4500	15.0000	14.2000	14.3000	-5.046%	57	2,573	-69.580%
2025-11-10	15.9900	16.7600	14.9500	15.0600	-1.116%	15	2,583	-71.116%
2025-11-07	13.7500	15.5000	12.9900	15.2300	+5.764%	44	2,574	-71.438%
2025-11-06	16.1500	16.1500	14.4000	14.4000	-14.286%	39	2,571	-69.792%
2025-11-05	16.0000	16.8000	15.8000	16.8000	-4.000%	17	2,569	-74.107%
2025-11-04	16.6500	17.7000	16.0000	17.5000	-4.891%	16	2,556	-75.143%
2025-11-03	20.2500	20.5000	18.0000	18.4000	-17.489%	17	2,544	-76.359%
2025-10-31	20.5000	22.3000	20.0000	22.3000	+4.695%	20	2,544	-80.493%
2025-10-30	18.1500	21.3000	18.1500	21.3000	+8.507%	6	2,540	-79.577%
2025-10-29	17.8500	19.6800	17.8500	19.6300	+9.849%	31	2,540	-77.840%
2025-10-28	21.6800	21.8000	17.8700	17.8700	-13.880%	46	2,544	-75.658%
2025-10-27	19.5000	21.8500	19.5000	20.7500	+12.162%	39	2,559	-79.036%
2025-10-24	20.0000	20.1200	18.5000	18.5000	+9.727%	54	2,559	-76.486%
2025-10-23	17.0000	18.3000	15.8000	16.8600	+23.066%	60	2,561	-74.199%
2025-10-22	16.1400	16.1400	13.2200	13.7000	-18.598%	104	2,540	-68.248%
2025-10-21	18.2400	18.6000	16.4500	16.8300	-9.516%	70	2,585	-74.153%
2025-10-20	22.2000	22.3600	18.2500	18.6000	-16.964%	155	2,644	-76.613%
2025-10-17	22.7000	23.1000	20.9000	22.4000	-7.438%	287	2,733	-80.580%
2025-10-16	28.1300	28.1300	23.5000	24.2000	-14.427%	52	2,859	-82.025%
2025-10-15	27.7500	28.2800	25.2900	28.2800	+7.365%	33	2,884	-84.618%
2025-10-14	22.2500	26.6800	22.0000	26.3400	+8.619%	31	2,909	-83.485%
2025-10-13	17.4200	24.5000	17.4200	24.2500	+38.413%	64	2,919	-82.062%
2025-10-10	17.4500	19.0800	17.0000	17.5200	-5.705%	38	2,935	-75.171%
2025-10-09	19.0000	19.6000	18.5800	18.5800	+2.088%	19	2,957	-76.588%
2025-10-08	21.3400	21.3400	17.0500	18.2000	-4.462%	361	2,960	-76.099%
2025-10-07	20.0100	20.0500	17.7000	19.0500	+2.751%	60	3,077	-77.165%
2025-10-06	16.1000	19.7000	16.0000	18.5400	+9.252%	2,020	3,077	-76.537%
2025-10-03	14.5500	17.0000	14.5500	16.9700	+26.642%	246	4,173	-74.367%
2025-10-02	11.5500	13.7700	11.5500	13.4000	+24.651%	89	4,110	-67.537%
2025-10-01	9.6900	10.7500	9.6900	10.7500	+8.586%	33	4,128	-59.535%
2025-09-30	10.2600	10.2600	9.5000	9.9000	-11.607%	51	4,134	-56.061%
2025-09-29	11.8400	12.5500	10.5000	11.2000	-5.085%	74	4,094	-61.161%
2025-09-26	11.9000	13.0000	11.4400	11.8000	-1.255%	69	4,117	-63.136%
2025-09-25	10.4500	12.5000	10.2500	11.9500	-5.159%	80	4,106	-63.598%
2025-09-24	12.8000	13.5000	11.4500	12.6000	+0.639%	64	4,087	-65.476%
2025-09-23	11.8000	12.8000	9.2000	12.5200	+12.287%	110	4,073	-65.256%
2025-09-22	9.2400	11.3100	8.6500	11.1500	-5.268%	521	4,093	-60.987%
2025-09-19	9.4500	12.0400	9.4500	11.7700	+24.550%	320	3,818	-63.042%
2025-09-18	8.6000	10.0000	8.6000	9.4500	+9.249%	502	3,906	-53.968%
2025-09-17	6.1000	8.6500	6.1000	8.6500	+43.212%	492	4,204	-49.711%
2025-09-16	5.5000	6.0400	5.2500	6.0400	+9.818%	85	4,006	-27.980%
2025-09-15	5.2000	5.7000	4.9000	5.5000	+4.962%	122	4,000	-20.909%
2025-09-12	4.6000	5.3500	4.5500	5.2400	+16.704%	276	3,960	-16.985%
2025-09-11	4.7700	4.7700	4.2800	4.4900	+5.647%	221	3,868	-3.118%
2025-09-10	4.4500	4.4500	4.1200	4.2500	0.000%	245	3,840	+2.353%
2025-09-09	3.8500	4.6500	3.8500	4.2500	+10.390%	45	3,714	+2.353%
2025-09-08	4.1000	4.1900	3.8500	3.8500	-4.938%	115	3,709	+12.987%
2025-09-05	3.9900	4.3500	3.7500	4.0500	+9.459%	51	3,726	+7.407%
2025-09-04	3.9500	4.1500	3.6600	3.7000	-6.329%	50	3,750	+17.568%
2025-09-03	4.4000	4.4500	3.9500	3.9500	-5.952%	48	3,758	+10.127%
2025-09-02	3.9500	4.2000	3.4500	4.2000	-1.176%	194	3,774	+3.571%
2025-08-29	4.5000	4.5300	4.1800	4.2500	-4.494%	167	3,699	+2.353%
2025-08-28	4.6500	5.0000	4.3000	4.4500	+7.229%	602	3,699	-2.247%
2025-08-27	4.2500	4.4000	4.1500	4.1500	+3.750%	16	3,620	+4.819%
2025-08-26	4.2500	4.3500	4.0000	4.0000	-5.437%	15	3,620	+8.750%
2025-08-25	3.9000	4.5000	3.9000	4.2300	-3.425%	121	3,630	+2.837%
2025-08-22	4.3700	4.5000	4.0000	4.3800	+10.886%	180	3,597	-0.685%
2025-08-21	4.0500	4.1000	3.9400	3.9500	-4.819%	31	3,434	+10.127%
2025-08-20	4.4500	4.4500	3.7700	4.1500	-4.598%	102	3,445	+4.819%
2025-08-19	4.5500	4.5500	4.3000	4.3500	-13.000%	79	3,438	0.000%
2025-08-18	5.1000	5.2000	4.9300	5.0000	-7.407%	90	3,390	-13.000%
2025-08-15	5.3000	5.5000	5.3000	5.4000	-9.244%	16	3,411	-19.444%
2025-08-14	6.1800	6.2500	5.6500	5.9500	-5.556%	144	3,411	-26.891%
2025-08-13	6.6000	6.6000	5.8500	6.3000	+3.279%	57	3,292	-30.952%
2025-08-12	5.5000	6.1000	5.4500	6.1000	+9.910%	74	3,287	-28.689%
2025-08-11	5.6000	5.8200	5.5500	5.5500	+2.778%	51	3,290	-21.622%
2025-08-08	5.7500	5.7500	5.3800	5.4000	-1.818%	7	3,301	-19.444%
2025-08-07	5.6500	5.6500	5.3200	5.5000	-8.333%	131	3,297	-20.909%
2025-08-06	6.4400	6.4600	5.6300	6.0000	-4.762%	49	3,268	-27.500%
2025-08-05	6.3000	6.6000	6.0200	6.3000	+10.526%	48	3,240	-30.952%
2025-08-04	5.5500	5.7000	5.3200	5.7000	+9.615%	10	3,247	-23.684%
2025-08-01	5.3000	5.5600	5.0600	5.2000	-5.455%	34	3,241	-16.346%
2025-07-31	6.2500	6.6000	5.5000	5.5000	-0.542%	32	3,243	-20.909%
2025-07-30	6.1000	6.3500	5.5300	5.5300	-11.520%	29	3,247	-21.338%
2025-07-29	6.7000	6.7000	6.0100	6.2500	-1.264%	23	3,254	-30.400%
2025-07-28	7.0500	7.1000	6.3300	6.3300	-12.690%	115	3,256	-31.280%
2025-07-25	6.9900	7.2500	6.9900	7.2500	-7.643%	5	3,314	-40.000%
2025-07-24	7.7200	8.2800	7.7200	7.8500	-3.086%	37	3,314	-44.586%
2025-07-23	7.0500	8.1000	6.9100	8.1000	+28.776%	74	3,289	-46.296%
2025-07-22	6.6400	6.6400	5.9500	6.2900	-10.143%	122	3,262	-30.843%
2025-07-21	7.2500	8.3000	7.0000	7.0000	-1.130%	256	3,251	-37.857%
2025-07-18	7.2500	7.2500	6.4600	7.0800	-3.014%	122	3,366	-38.559%
2025-07-17	6.2700	7.6000	6.2700	7.3000	+19.672%	132	3,334	-40.411%
2025-07-16	5.4100	6.1000	5.4100	6.1000	+9.910%	67	3,326	-28.689%
2025-07-15	5.4500	5.6000	5.2000	5.5500	+7.350%	48	3,320	-21.622%
2025-07-14	5.1500	5.1700	5.0600	5.1700	+5.510%	47	3,310	-15.861%
2025-07-11	5.5000	5.7500	4.9000	4.9000	-14.035%	34	3,308	-11.224%
2025-07-10	5.7500	6.0500	5.7000	5.7000	-5.000%	159	3,307	-23.684%
2025-07-09	6.0000	6.3500	5.5900	6.0000	+1.695%	30	3,307	-27.500%
2025-07-08	6.4700	6.5000	5.9000	5.9000	-2.318%	26	3,318	-26.271%
2025-07-07	6.0300	6.2100	5.7600	6.0400	-3.205%	148	3,316	-27.980%
2025-07-03	6.0000	6.2400	5.9400	6.2400	+4.523%	21	3,278	-30.288%
2025-07-02	5.6000	6.1000	5.2300	5.9700	+12.642%	1,752	3,278	-27.136%
2025-07-01	5.3000	5.4700	5.0900	5.3000	+3.922%	19	1,616	-17.925%
2025-06-30	4.7600	5.1000	4.7600	5.1000	+7.822%	30	1,600	-14.706%
2025-06-27	4.9000	5.0000	4.7000	4.7300	-5.400%	26	1,598	-8.034%
2025-06-26	5.0000	5.0800	4.9000	5.0000	-3.475%	95	1,602	-13.000%
2025-06-25	5.1000	5.1800	5.1000	5.1800	-3.358%	3	1,556	-16.023%
2025-06-24	5.6000	5.6000	5.3500	5.3600	-2.545%	47	1,554	-18.843%
2025-06-23	5.7000	5.7000	5.2000	5.5000	-12.698%	33	1,511	-20.909%
2025-06-20	6.1500	6.3000	6.1500	6.3000	+1.613%	14	1,524	-30.952%
2025-06-18	6.5000	6.5000	6.1000	6.2000	0.000%	4	1,523	-29.839%
2025-06-17	6.6000	6.6000	5.8000	6.2000	-4.615%	76	1,523	-29.839%
2025-06-16	7.2000	7.2000	6.2100	6.5000	+11.876%	58	1,527	-33.077%
2025-06-13	6.0000	6.1000	5.8000	5.8100	-8.070%	118	1,510	-25.129%
2025-06-12	6.2700	6.5000	6.2700	6.3200	-5.952%	103	1,506	-31.171%
2025-06-11	6.9000	7.1000	6.5000	6.7200	-6.667%	101	1,544	-35.268%
2025-06-10	7.9000	8.0500	7.1100	7.2000	-8.861%	69	1,586	-39.583%
2025-06-09	7.7100	8.0100	7.7100	7.9000	-3.659%	12	1,534	-44.937%
2025-06-06	7.0000	8.2000	7.0000	8.2000	+22.388%	154	1,530	-46.951%
2025-06-05	7.1000	7.4000	6.7000	6.7000	-12.760%	61	1,557	-35.075%
2025-06-04	7.3600	7.8500	7.3000	7.6800	+1.992%	506	1,572	-43.359%
2025-06-03	7.0500	7.5300	6.9300	7.5300	+4.583%	634	1,659	-42.231%
2025-06-02	6.2800	7.2000	6.2400	7.2000	+9.091%	64	1,378	-39.583%
2025-05-30	6.5900	6.6800	6.2000	6.6000	-4.899%	66	1,369	-34.091%
2025-05-29	7.8000	7.8000	6.9000	6.9400	-9.870%	23	1,368	-37.320%
2025-05-28	7.2900	7.8800	7.2900	7.7000	0.000%	13	1,363	-43.506%
2025-05-27	8.4000	8.4000	7.3000	7.7000	-12.500%	146	1,362	-43.506%
2025-05-23	8.4000	9.1000	8.1000	8.8000	+2.804%	786	1,322	-50.568%
2025-05-22	5.9000	8.9100	5.6900	8.5600	+45.085%	975	1,322	-49.182%
2025-05-21	5.5100	7.2000	5.5100	5.9000	-13.235%	551	1,778	-26.271%
2025-05-20	5.5100	7.2000	5.1000	6.8000	+54.545%	2,370	1,778	-36.029%
2025-05-19	3.9300	4.6000	3.9300	4.4000	0.000%	171	156	-1.136%

.dark-mode .Q6G6k3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q6G6k3{ 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