Dark

QBTS20270115C27
QBTS Jan 15 2027 27.00 Call (QBTS270115C00027000)
option OPRA

EOD

Oct 1, 2026

0.6400+12.281%(+0.0700)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8000	0.8000	0.6400	0.6400	+12.281%	77	1,879	0.000%
2026-09-30	0.7500	0.7500	0.5700	0.5700	-13.636%	22	1,868	+12.281%
2026-09-29	0.7500	0.7700	0.6300	0.6600	+6.452%	54	1,877	-3.030%
2026-09-28	0.8900	0.8900	0.6200	0.6200	-27.907%	35	1,866	+3.226%
2026-09-25	0.8800	0.9800	0.7900	0.8600	-3.371%	23	1,865	-25.581%
2026-09-24	0.8600	0.9000	0.7200	0.8900	+17.105%	45	1,864	-28.090%
2026-09-23	1.2400	1.2400	0.7000	0.7600	-15.556%	29	1,842	-15.789%
2026-09-22	0.9600	0.9900	0.8500	0.9000	-3.226%	23	1,846	-28.889%
2026-09-21	1.0200	1.0300	0.9300	0.9300	+14.815%	17	1,843	-31.183%
2026-09-18	1.1000	1.1000	0.7800	0.8100	-25.000%	47	1,839	-20.988%
2026-09-17	0.8600	1.1400	0.8600	1.0800	+30.120%	49	1,838	-40.741%
2026-09-16	0.7000	0.8300	0.6800	0.8300	+7.792%	31	1,815	-22.892%
2026-09-15	0.8500	0.8900	0.7300	0.7700	-15.385%	99	1,798	-16.883%
2026-09-14	0.8000	1.0200	0.6900	0.9100	0.000%	66	1,849	-29.670%
2026-09-11	0.9500	1.0100	0.9000	0.9100	+3.409%	8	1,818	-29.670%
2026-09-10	0.9600	1.0000	0.8700	0.8800	-24.786%	12	1,815	-27.273%
2026-09-09	0.9000	1.2000	0.9000	1.1700	-15.217%	15	1,821	-45.299%
2026-09-08	1.4400	1.7200	1.1800	1.3800	+48.387%	61	1,819	-53.623%
2026-09-04	0.9600	0.9800	0.9300	0.9300	-2.105%	18	1,806	-31.183%
2026-09-03	1.0600	1.0600	0.9300	0.9500	-14.414%	22	1,806	-32.632%
2026-09-02	0.9200	1.1200	0.9000	1.1100	+5.714%	10	1,814	-42.342%
2026-09-01	1.0500	1.0500	0.9100	1.0500	-12.500%	21	1,814	-39.048%
2026-08-31	1.1200	1.3100	1.1200	1.2000	-6.250%	97	1,815	-46.667%
2026-08-28	1.3400	1.3400	1.1500	1.2800	-16.883%	43	1,866	-50.000%
2026-08-27	1.5700	1.6400	1.5200	1.5400	+6.207%	19	1,871	-58.442%
2026-08-26	1.8000	1.8400	1.4400	1.4500	-28.218%	108	1,858	-55.862%
2026-08-25	2.0200	2.0200	2.0200	2.0200	+5.208%	10	1,899	-68.317%
2026-08-24	2.0800	2.1000	1.9200	1.9200	-25.000%	7	1,894	-66.667%
2026-08-21	2.3400	2.5600	2.2600	2.5600	+34.737%	19	1,893	-75.000%
2026-08-20	1.9500	1.9500	1.8500	1.9000	-19.149%	26	1,893	-66.316%
2026-08-19	2.3000	2.3500	2.3000	2.3500	-4.082%	4	1,910	-72.766%
2026-08-18	2.4500	2.4500	2.4500	2.4500	-12.186%	2	1,910	-73.878%
2026-08-17	2.7900	2.7900	2.7900	2.7900	-8.525%	1	1,912	-77.061%
2026-08-14	3.2000	3.2000	3.0500	3.0500	-4.688%	5	1,912	-79.016%
2026-08-13	3.3900	3.3900	3.1000	3.2000	+4.575%	7	1,912	-80.000%
2026-08-12	3.2200	3.2200	2.8300	3.0600	+11.679%	34	1,913	-79.085%
2026-08-11	2.9800	2.9800	2.7400	2.7400	-15.692%	144	1,925	-76.642%
2026-08-10	3.1200	3.2500	3.1200	3.2500	+4.839%	13	2,069	-80.308%
2026-08-07	3.0000	3.1400	3.0000	3.1000	+6.897%	24	2,082	-79.355%
2026-08-06	3.2000	3.2000	2.9000	2.9000	-26.952%	5	2,078	-77.931%
2026-08-05	4.1300	4.1300	3.9700	3.9700	-3.641%	12	2,076	-83.879%
2026-08-04	3.9600	4.1200	3.9600	4.1200	+24.471%	19	2,080	-84.466%
2026-08-03	3.3500	3.3500	3.3100	3.3100	+36.214%	7	2,077	-80.665%
2026-07-30	2.4600	2.4700	2.4300	2.4300	+25.907%	169	2,071	-73.663%
2026-07-29	1.9900	2.0500	1.9000	1.9300	-19.583%	28	1,982	-66.839%
2026-07-28	2.6000	2.6000	2.4000	2.4000	-19.732%	85	1,981	-73.333%
2026-07-27	3.0200	3.2500	2.9800	2.9900	+49.500%	68	1,941	-78.595%
2026-07-24	2.0000	2.0000	2.0000	2.0000	-14.163%	10	1,947	-68.000%
2026-07-23	2.3300	2.3300	2.3300	2.3300	-4.115%	10	1,942	-72.532%
2026-07-22	2.4000	2.5200	2.4000	2.4300	-4.706%	76	1,942	-73.663%
2026-07-21	2.5000	2.5500	2.5000	2.5500	+15.909%	13	1,918	-74.902%
2026-07-20	2.2000	2.2000	2.2000	2.2000	-4.762%	8	1,919	-70.909%
2026-07-17	1.9200	2.3100	1.8400	2.3100	+4.054%	25	1,927	-72.294%
2026-07-16	2.5700	2.5700	2.1800	2.2200	-15.909%	109	1,906	-71.171%
2026-07-15	3.1000	3.1000	2.4000	2.6400	-10.204%	6	1,958	-75.758%
2026-07-13	3.1500	3.1500	2.8000	2.9400	-29.496%	14	1,959	-78.231%
2026-07-09	4.1700	4.1700	4.1700	4.1700	+4.250%	1	1,968	-84.652%
2026-07-08	4.4500	4.4500	4.0000	4.0000	-11.700%	6	1,968	-84.000%
2026-07-07	4.4500	4.5300	4.2300	4.5300	-14.850%	22	1,967	-85.872%
2026-07-06	5.6000	5.6800	5.2300	5.3200	-0.561%	110	1,970	-87.970%
2026-07-02	5.9000	5.9000	5.3500	5.3500	-11.570%	4	1,920	-88.037%
2026-07-01	6.0500	6.0500	6.0500	6.0500	-3.968%	4	1,920	-89.421%
2026-06-30	6.3000	6.3000	6.3000	6.3000	+5.882%	1	1,916	-89.841%
2026-06-29	5.9500	5.9500	5.9500	5.9500	+13.333%	1	1,916	-89.244%
2026-06-26	5.0000	5.3000	5.0000	5.2500	+7.143%	16	1,915	-87.810%
2026-06-25	5.1200	5.1200	4.9000	4.9000	-13.428%	3	1,917	-86.939%
2026-06-24	6.5000	6.5000	5.6600	5.6600	-25.231%	10	1,920	-88.693%
2026-06-23	7.3500	8.2500	7.3500	7.5700	+19.401%	10	1,921	-91.546%
2026-06-22	6.6000	6.6000	6.3400	6.3400	-0.938%	4	1,915	-89.905%
2026-06-18	6.2000	6.4000	6.2000	6.4000	+7.563%	4	1,895	-90.000%
2026-06-17	6.2100	6.4000	5.9500	5.9500	-12.500%	46	1,895	-89.244%
2026-06-16	7.5000	7.5000	6.7500	6.8000	-15.000%	23	1,895	-90.588%
2026-06-15	8.0000	8.2500	7.7200	8.0000	+31.796%	60	1,888	-92.000%
2026-06-12	6.4500	6.4500	6.0700	6.0700	-8.030%	14	1,888	-89.456%
2026-06-11	6.5800	6.6000	6.1500	6.6000	+0.763%	15	1,888	-90.303%
2026-06-10	6.7500	7.0300	6.5500	6.5500	+2.826%	18	1,877	-90.229%
2026-06-09	8.4500	8.4500	5.8700	6.3700	-22.788%	41	1,885	-89.953%
2026-06-08	6.5000	8.4000	6.5000	8.2500	+24.622%	29	1,879	-92.242%
2026-06-05	8.5000	8.5000	6.6200	6.6200	-28.817%	30	1,865	-90.332%
2026-06-04	8.9500	9.4500	8.9500	9.3000	-2.105%	8	1,873	-93.118%
2026-06-03	10.5500	10.5500	9.3500	9.5000	-15.929%	29	1,867	-93.263%
2026-06-02	12.0500	12.0500	10.6000	11.3000	-3.419%	6	1,857	-94.336%
2026-06-01	10.1200	12.1500	9.5000	11.7000	+5.405%	38	1,855	-94.530%
2026-05-29	10.1000	11.1000	9.4000	11.1000	+4.225%	39	1,867	-94.234%
2026-05-28	9.2200	11.2000	9.2200	10.6500	+15.510%	27	1,853	-93.991%
2026-05-27	9.0000	9.2200	8.2400	9.2200	-0.753%	42	1,850	-93.059%
2026-05-26	10.8000	10.8000	8.7400	9.2900	-9.806%	130	1,832	-93.111%
2026-05-22	8.6800	12.3300	8.5300	10.3000	+30.877%	677	1,757	-93.786%
2026-05-21	7.2400	7.8700	6.8000	7.8700	+96.259%	163	1,786	-91.868%
2026-05-20	3.5000	4.0100	3.5000	4.0100	+4.156%	21	1,786	-84.040%
2026-05-19	3.7600	3.8500	3.4500	3.8500	+5.479%	228	1,529	-83.377%
2026-05-18	3.7100	3.9500	3.6500	3.6500	-22.340%	4	1,529	-82.466%
2026-05-15	4.6900	4.7500	4.6900	4.7000	-15.315%	10	1,529	-86.383%
2026-05-14	5.2000	5.6500	5.1500	5.5500	+17.336%	15	1,521	-88.468%
2026-05-13	5.3200	5.3200	4.7300	4.7300	-9.560%	7	1,509	-86.469%
2026-05-12	6.1700	6.2500	5.0500	5.2300	-24.748%	36	1,509	-87.763%
2026-05-11	5.1900	7.0000	5.1900	6.9500	+23.009%	29	1,509	-90.791%
2026-05-08	5.3500	5.6500	5.3500	5.6500	-14.134%	2	1,511	-88.673%
2026-05-06	5.5000	6.7000	5.5000	6.5800	+32.929%	31	1,512	-90.274%
2026-05-04	5.1500	5.1900	4.9500	4.9500	+11.236%	8	1,518	-87.071%
2026-05-01	4.4000	4.4500	4.4000	4.4500	-1.982%	4	1,518	-85.618%
2026-04-30	3.7700	4.5400	3.7700	4.5400	+37.576%	17	1,518	-85.903%
2026-04-29	3.2000	3.3000	3.1500	3.3000	-4.348%	15	1,524	-80.606%
2026-04-28	3.6000	3.6000	3.4500	3.4500	-11.538%	3	1,533	-81.449%
2026-04-27	3.6300	3.9400	3.5100	3.9000	+0.257%	328	1,536	-83.590%
2026-04-24	3.6000	3.8900	3.5500	3.8900	-4.657%	10	1,609	-83.548%
2026-04-23	4.5300	4.5300	4.0500	4.0800	-23.738%	14	1,616	-84.314%
2026-04-22	5.0000	5.3500	5.0000	5.3500	+11.227%	16	1,606	-88.037%
2026-04-21	5.0600	5.0600	4.8100	4.8100	-2.828%	5	1,597	-86.694%
2026-04-20	4.9100	5.2500	4.8500	4.9500	-7.993%	63	1,597	-87.071%
2026-04-17	5.6000	5.7300	5.2000	5.3800	+1.128%	39	1,596	-88.104%
2026-04-16	5.0100	5.9000	4.9100	5.3200	+5.347%	135	1,592	-87.970%
2026-04-15	3.2500	5.0500	3.2500	5.0500	+87.732%	99	1,576	-87.327%
2026-04-14	2.4500	2.8700	2.4500	2.6900	+53.714%	19	1,594	-76.208%
2026-04-13	1.7500	1.7500	1.7500	1.7500	-7.407%	2	1,586	-63.429%
2026-04-10	1.8300	1.8900	1.7800	1.8900	+5.000%	10	1,584	-66.138%
2026-04-09	1.6600	1.8000	1.6600	1.8000	-12.621%	14	1,583	-64.444%
2026-04-08	1.9000	2.0600	1.9000	2.0600	+32.903%	21	1,571	-68.932%
2026-04-07	1.7800	1.9300	1.5500	1.5500	-1.899%	60	1,570	-58.710%
2026-04-06	1.9000	1.9000	1.5800	1.5800	-12.222%	6	1,527	-59.494%
2026-04-02	1.8000	1.8000	1.7500	1.8000	-2.174%	121	1,404	-64.444%
2026-04-01	2.1900	2.1900	1.8400	1.8400	-8.000%	7	1,404	-65.217%
2026-03-31	1.7000	2.0000	1.6400	2.0000	+24.224%	24	1,406	-68.000%
2026-03-30	1.6500	1.6800	1.5300	1.6100	-14.815%	84	1,390	-60.248%
2026-03-27	2.0200	2.0200	1.8200	1.8900	-10.000%	13	1,397	-66.138%
2026-03-26	2.3800	2.3800	2.1000	2.1000	-17.647%	19	1,394	-69.524%
2026-03-25	2.6800	2.7800	2.5500	2.5500	-1.923%	41	1,387	-74.902%
2026-03-24	2.7100	2.7100	2.5100	2.6000	-3.704%	47	1,415	-75.385%
2026-03-23	2.6000	2.7600	2.6000	2.7000	+1.124%	19	1,375	-76.296%
2026-03-20	2.6300	2.6700	2.5800	2.6700	-6.316%	39	1,365	-76.030%
2026-03-19	2.6800	2.9300	2.6200	2.8500	-12.308%	8	1,339	-77.544%
2026-03-18	3.2500	3.2500	3.2500	3.2500	-5.797%	13	1,343	-80.308%
2026-03-17	3.5000	3.5000	3.4500	3.4500	-2.817%	50	1,342	-81.449%
2026-03-16	3.7500	3.7500	3.0000	3.5500	-4.054%	35	1,314	-81.972%
2026-03-13	4.0000	4.0000	3.7000	3.7000	-1.857%	28	1,284	-82.703%
2026-03-12	3.9000	3.9000	3.7700	3.7700	-4.557%	2	1,296	-83.024%
2026-03-11	4.2000	4.2500	3.9500	3.9500	-12.222%	27	1,296	-83.797%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+2.273%	1	1,315	-85.778%
2026-03-09	3.9500	4.4000	3.9500	4.4000	+6.024%	4	1,314	-85.455%
2026-03-05	3.8500	4.1500	3.8500	4.1500	-1.190%	9	1,311	-84.578%
2026-03-04	4.5000	4.5000	4.2000	4.2000	0.000%	8	1,307	-84.762%
2026-03-03	4.4000	4.4000	4.0000	4.2000	-2.552%	4	1,304	-84.762%
2026-03-02	4.2000	4.3100	4.2000	4.3100	-5.689%	6	1,305	-85.151%
2026-02-27	4.3000	4.5700	4.1000	4.5700	-14.579%	42	1,305	-85.996%
2026-02-26	5.7000	6.0000	5.3500	5.3500	+3.883%	13	1,302	-88.037%
2026-02-25	5.1500	5.1500	5.1500	5.1500	+13.187%	1	1,301	-87.573%
2026-02-24	4.4500	4.6000	4.4500	4.5500	+6.808%	27	1,301	-85.934%
2026-02-23	4.2500	4.2600	4.2500	4.2600	-2.517%	3	1,326	-84.977%
2026-02-20	5.2000	5.2000	4.3700	4.3700	-12.600%	12	1,327	-85.355%
2026-02-18	4.6000	5.1500	4.6000	5.0000	+5.708%	11	1,324	-87.200%
2026-02-17	4.8000	4.8000	4.4500	4.7300	-14.775%	15	1,327	-86.469%
2026-02-13	4.9100	5.5500	4.9100	5.5500	+11.000%	10	1,327	-88.468%
2026-02-12	5.0000	5.0000	5.0000	5.0000	+1.010%	1	1,327	-87.200%
2026-02-11	5.7500	5.7500	4.9500	4.9500	-13.913%	5	1,326	-87.071%
2026-02-10	6.0000	6.1500	5.7500	5.7500	-6.504%	31	1,327	-88.870%
2026-02-09	6.1500	6.1500	6.1500	6.1500	-2.381%	1	1,300	-89.593%
2026-02-06	4.5000	6.3000	4.5000	6.3000	+36.957%	10	1,300	-89.841%
2026-02-05	4.7200	4.7200	4.5700	4.6000	-17.117%	5	1,301	-86.087%
2026-02-04	5.5000	5.6100	5.0000	5.5500	-8.264%	9	1,302	-88.468%
2026-02-03	6.0800	6.0800	5.9000	6.0500	+8.036%	8	1,299	-89.421%
2026-02-02	5.6300	6.0700	5.5200	5.6000	-11.811%	16	1,301	-88.571%
2026-01-30	7.1000	7.2000	6.0500	6.3500	-11.683%	45	1,299	-89.921%
2026-01-29	8.0000	8.0000	7.1000	7.1900	-17.356%	59	1,276	-91.099%
2026-01-28	8.6000	9.0000	8.6000	8.7000	+2.594%	37	1,271	-92.644%
2026-01-27	8.5500	9.3500	8.1400	8.4800	+6.000%	17	1,267	-92.453%
2026-01-26	9.0100	9.4500	8.0000	8.0000	-12.759%	49	1,265	-92.000%
2026-01-23	10.3500	10.3500	9.1000	9.1700	-15.794%	42	1,245	-93.021%
2026-01-22	10.1100	10.8900	9.8800	10.8900	+10.000%	98	1,242	-94.123%
2026-01-21	10.2500	10.2500	8.9200	9.9000	-13.537%	132	1,222	-93.535%
2026-01-20	11.2000	11.4500	9.9000	11.4500	-6.607%	38	1,206	-94.410%
2026-01-16	11.7400	12.6000	11.7400	12.2600	-4.368%	9	1,210	-94.780%
2026-01-15	13.6000	13.6000	12.5000	12.8200	+3.055%	20	1,210	-95.008%
2026-01-14	11.5700	13.6700	11.0000	12.4400	+2.640%	17	1,209	-94.855%
2026-01-13	11.4000	12.3000	11.4000	12.1200	+4.034%	8	1,208	-94.719%
2026-01-12	11.6300	11.7700	11.2000	11.6500	-1.771%	39	1,210	-94.506%
2026-01-09	12.5800	13.5000	11.8600	11.8600	-3.968%	20	1,203	-94.604%
2026-01-08	12.4900	12.7000	12.0000	12.3500	-5.725%	24	1,202	-94.818%
2026-01-07	14.0000	14.0000	13.1000	13.1000	+4.549%	20	1,202	-95.115%
2026-01-06	12.5300	12.5300	12.5300	12.5300	-7.185%	1	1,200	-94.892%
2026-01-05	12.0000	13.5000	11.2300	13.5000	+15.385%	12	1,200	-95.259%
2026-01-02	10.9100	11.7000	10.5800	11.7000	+9.040%	11	1,200	-94.530%
2025-12-31	10.2500	11.5000	10.2500	10.7300	+1.706%	22	1,187	-94.035%
2025-12-30	11.0000	11.3000	10.5500	10.5500	+3.941%	5	1,187	-93.934%
2025-12-29	9.7900	10.1500	9.7900	10.1500	+7.407%	5	1,188	-93.695%
2025-12-26	10.9500	10.9500	9.4500	9.4500	-14.865%	22	1,186	-93.228%
2025-12-24	11.3000	11.3000	11.1000	11.1000	-19.565%	36	1,170	-94.234%
2025-12-23	13.6500	13.8000	12.5000	13.8000	-8.000%	131	1,170	-95.362%
2025-12-22	12.0000	15.0000	11.7000	15.0000	+40.581%	271	1,169	-95.733%
2025-12-19	11.2000	11.2000	10.0400	10.6700	+9.661%	7	1,186	-94.002%
2025-12-18	9.8000	9.8000	9.4300	9.7300	+8.111%	6	1,186	-93.422%
2025-12-17	10.3500	10.3500	9.0000	9.0000	-4.762%	43	1,185	-92.889%
2025-12-16	9.0000	9.4500	9.0000	9.4500	+7.631%	197	1,182	-93.228%
2025-12-15	10.0000	10.3300	8.7800	8.7800	-20.036%	43	1,197	-92.711%
2025-12-12	11.8000	11.9500	10.2000	10.9800	-7.653%	13	1,197	-94.171%
2025-12-11	10.9000	12.0000	10.5400	11.8900	+8.091%	47	1,197	-94.617%
2025-12-10	11.2500	12.1300	11.0000	11.0000	-5.660%	18	1,205	-94.182%
2025-12-09	11.6600	11.6600	11.6600	11.6600	+0.604%	1	1,205	-94.511%
2025-12-08	11.9600	12.2000	11.5200	11.5900	+0.783%	37	1,205	-94.478%
2025-12-05	12.0000	12.0000	11.0000	11.5000	-7.631%	86	1,226	-94.435%
2025-12-04	9.8900	12.4500	9.8900	12.4500	+52.761%	21	1,230	-94.859%
2025-12-02	8.3600	8.3600	8.1000	8.1500	+1.621%	12	1,235	-92.147%
2025-12-01	8.0200	8.0200	8.0200	8.0200	+0.250%	5	1,235	-92.020%
2025-11-28	8.5800	8.5800	8.0000	8.0000	-5.882%	7	1,235	-92.000%
2025-11-26	8.6600	8.6600	8.3800	8.5000	+3.912%	9	1,228	-92.471%
2025-11-25	8.5500	8.6000	8.1800	8.1800	-7.361%	70	1,228	-92.176%
2025-11-24	7.7400	8.8300	7.7400	8.8300	+20.300%	21	1,158	-92.752%
2025-11-21	7.3500	7.4200	6.6000	7.3400	-6.734%	22	1,162	-91.281%
2025-11-20	10.0000	10.0000	7.8700	7.8700	-18.866%	25	1,170	-91.868%
2025-11-19	9.9500	9.9500	9.7000	9.7000	+6.011%	24	1,165	-93.402%
2025-11-18	9.4700	9.4700	9.0800	9.1500	+3.741%	3	1,161	-93.005%
2025-11-17	9.6000	9.9600	8.8200	8.8200	-17.183%	20	1,160	-92.744%
2025-11-14	10.4000	11.1500	10.1600	10.6500	+9.231%	32	1,148	-93.991%
2025-11-13	12.1800	12.1800	8.1000	9.7500	-17.021%	40	1,167	-93.436%
2025-11-12	13.9200	13.9200	11.7500	11.7500	-15.468%	88	1,171	-94.553%
2025-11-11	13.9500	14.2500	13.4000	13.9000	-4.795%	12	1,165	-95.396%
2025-11-10	14.9000	15.0500	14.5000	14.6000	+0.344%	8	1,165	-95.616%
2025-11-07	13.5000	14.5500	12.8500	14.5500	+2.827%	40	1,163	-95.601%
2025-11-06	15.1000	15.1000	13.9000	14.1500	-10.045%	6	1,135	-95.477%
2025-11-04	15.7500	15.7500	15.7300	15.7300	-13.142%	2	1,134	-95.931%
2025-11-03	19.7000	19.9500	17.9000	18.1100	-3.465%	29	1,122	-96.466%
2025-10-30	18.7600	18.7600	18.7600	18.7600	-4.772%	1	1,122	-96.588%
2025-10-27	19.9000	20.4000	19.7000	19.7000	+7.650%	13	1,126	-96.751%
2025-10-24	19.3700	19.3700	18.3000	18.3000	+9.254%	32	1,126	-96.503%
2025-10-23	16.3500	18.4000	15.5000	16.7500	+27.765%	27	1,124	-96.179%
2025-10-22	16.0000	16.0000	13.0000	13.1100	-22.882%	52	1,113	-95.118%
2025-10-21	16.1500	17.0000	16.1500	17.0000	-5.398%	4	1,137	-96.235%
2025-10-20	21.0000	21.0000	17.9700	17.9700	-17.379%	53	1,138	-96.439%
2025-10-17	22.2100	22.2100	20.5000	21.7500	-7.604%	10	1,125	-97.057%
2025-10-16	27.0100	27.0100	23.0600	23.5400	-5.272%	196	1,133	-97.281%
2025-10-15	27.6600	27.6600	24.8500	24.8500	-2.816%	67	1,217	-97.425%
2025-10-14	20.1000	27.0300	20.1000	25.5700	+10.837%	70	1,220	-97.497%
2025-10-13	18.9000	23.4700	18.9000	23.0700	+34.912%	19	1,225	-97.226%
2025-10-10	17.5500	17.8000	17.1000	17.1000	-5.681%	20	1,225	-96.257%
2025-10-09	17.7100	18.9500	17.2500	18.1300	-0.385%	12	1,215	-96.470%
2025-10-08	19.1100	19.1100	18.2000	18.2000	-0.546%	8	1,215	-96.484%
2025-10-07	18.4500	19.0200	18.0000	18.3000	+1.105%	60	1,229	-96.503%
2025-10-06	15.7000	18.9900	15.3500	18.1000	+13.125%	87	1,229	-96.464%
2025-10-03	14.3500	16.2500	14.3500	16.0000	+23.552%	95	1,231	-96.000%
2025-10-02	12.1000	13.1600	12.1000	12.9500	+31.472%	28	1,274	-95.058%
2025-10-01	10.0500	10.3000	9.7000	9.8500	+10.674%	12	1,283	-93.503%
2025-09-30	9.6700	9.6700	8.9000	8.9000	-8.718%	10	1,279	-92.809%
2025-09-29	11.5000	11.8000	9.7500	9.7500	-13.333%	23	1,278	-93.436%
2025-09-26	11.6200	11.9000	11.0400	11.2500	+1.351%	26	1,277	-94.311%
2025-09-25	10.5000	11.4000	10.5000	11.1000	-6.723%	127	1,278	-94.234%
2025-09-24	12.0500	12.6900	11.5000	11.9000	+0.422%	118	1,179	-94.622%
2025-09-23	11.0300	12.2000	10.5400	11.8500	+18.263%	138	1,201	-94.599%
2025-09-22	8.6000	10.8500	8.6000	10.0200	-10.536%	55	1,223	-93.613%
2025-09-19	9.3000	11.3600	9.3000	11.2000	+22.942%	297	1,190	-94.286%
2025-09-18	8.3000	9.1300	8.0000	9.1100	+11.779%	122	1,072	-92.975%
2025-09-17	6.0000	8.1500	6.0000	8.1500	+58.252%	180	1,156	-92.147%
2025-09-15	4.6000	5.1500	4.6000	5.1500	+4.462%	11	1,043	-87.573%
2025-09-12	4.5000	4.9300	4.5000	4.9300	+17.381%	19	1,033	-87.018%
2025-09-11	4.0900	4.2000	4.0900	4.2000	+2.439%	9	1,037	-84.762%
2025-09-10	4.1000	4.1000	4.1000	4.1000	-6.818%	1	1,029	-84.390%
2025-09-08	4.4000	4.4000	4.4000	4.4000	+15.789%	1	1,029	-85.455%
2025-09-05	3.8000	3.8000	3.8000	3.8000	+5.556%	1	1,029	-83.158%
2025-09-04	3.6800	3.6800	3.6000	3.6000	-11.111%	3	1,030	-82.222%
2025-09-03	4.1000	4.1000	4.0500	4.0500	+11.878%	4	1,032	-84.198%
2025-09-02	3.7000	3.7500	3.6200	3.6200	-9.500%	12	1,034	-82.320%
2025-08-29	4.0000	4.0000	4.0000	4.0000	-3.614%	3	1,035	-84.000%
2025-08-28	4.0500	4.1500	4.0500	4.1500	-24.545%	9	1,035	-84.578%
2025-08-27	5.5000	5.5000	5.5000	5.5000	+37.500%	1	1,026	-88.364%
2025-08-26	3.8500	4.0000	3.8500	4.0000	+3.896%	5	1,026	-84.000%
2025-08-25	3.8500	3.9000	3.8500	3.8500	+2.667%	4	1,025	-83.377%
2025-08-21	3.7500	3.7500	3.7500	3.7500	+3.591%	1	1,025	-82.933%
2025-08-20	3.6200	3.6200	3.6200	3.6200	-10.174%	1	1,025	-82.320%
2025-08-19	4.2300	4.3000	4.0300	4.0300	-10.444%	8	1,025	-84.119%
2025-08-18	4.6600	4.6600	4.5000	4.5000	-13.462%	2	1,027	-85.778%
2025-08-15	5.1400	5.2000	4.9500	5.2000	-4.587%	5	1,027	-87.692%
2025-08-14	5.5000	5.5000	5.4500	5.4500	-2.679%	25	1,023	-88.257%
2025-08-13	6.4000	6.4000	5.6000	5.6000	-6.667%	12	1,023	-88.571%
2025-08-12	5.5500	6.0000	5.5500	6.0000	+16.732%	63	1,023	-89.333%
2025-08-08	5.0000	5.1400	4.9500	5.1400	-0.194%	26	1,083	-87.549%
2025-08-07	5.0700	5.1500	5.0700	5.1500	-8.850%	101	1,079	-87.573%
2025-08-06	5.9900	6.0500	5.3800	5.6500	-9.600%	41	979	-88.673%
2025-08-05	6.2500	6.2500	6.2500	6.2500	+20.192%	2	938	-89.760%
2025-08-04	5.0000	5.2000	5.0000	5.2000	+5.051%	6	938	-87.692%
2025-08-01	5.1500	5.1500	4.8500	4.9500	-10.000%	18	934	-87.071%
2025-07-31	5.7400	5.7400	5.5000	5.5000	-1.786%	2	948	-88.364%
2025-07-30	5.8400	6.4500	5.6000	5.6000	+8.738%	33	948	-88.571%
2025-07-29	5.8200	5.9000	5.1500	5.1500	-15.435%	12	931	-87.573%
2025-07-28	6.0900	6.0900	6.0900	6.0900	-12.374%	1	922	-89.491%
2025-07-25	6.9500	6.9500	6.9500	6.9500	-6.836%	19	921	-90.791%
2025-07-24	7.6000	7.6500	7.4100	7.4600	+4.923%	9	921	-91.421%
2025-07-23	7.0000	7.5000	6.6700	7.1100	+7.727%	42	920	-90.999%
2025-07-21	7.3000	7.7000	6.6000	6.6000	+5.600%	78	909	-90.303%
2025-07-18	6.2000	6.2500	6.2000	6.2500	-8.088%	233	848	-89.760%
2025-07-17	5.9200	7.0000	5.9200	6.8000	+28.302%	18	615	-90.588%
2025-07-16	5.3000	5.3000	5.3000	5.3000	+3.922%	2	611	-87.925%
2025-07-15	5.1000	5.1600	5.1000	5.1000	+4.082%	16	609	-87.451%
2025-07-14	4.9300	4.9300	4.9000	4.9000	-1.606%	2	619	-86.939%
2025-07-11	5.2000	5.2000	4.9800	4.9800	-10.753%	3	619	-87.149%
2025-07-10	5.5800	5.5800	5.5800	5.5800	+7.308%	2	621	-88.530%
2025-07-09	5.2000	5.2000	5.2000	5.2000	-13.333%	3	619	-87.692%
2025-07-03	5.8100	6.0000	5.8100	6.0000	+5.448%	52	622	-89.333%
2025-07-02	5.2500	5.6900	5.2500	5.6900	+9.423%	2	622	-88.752%
2025-07-01	5.2000	5.2000	5.2000	5.2000	+11.828%	10	621	-87.692%
2025-06-30	4.6000	4.9300	4.6000	4.6500	-2.105%	5	621	-86.237%
2025-06-26	4.8000	4.8000	4.7000	4.7500	-3.651%	21	619	-86.526%
2025-06-25	4.9300	4.9300	4.9300	4.9300	-6.981%	1	618	-87.018%
2025-06-23	5.3000	5.3000	5.3000	5.3000	-8.778%	1	618	-87.925%
2025-06-20	5.8100	5.8100	5.8100	5.8100	-4.754%	2	617	-88.985%
2025-06-17	6.1000	6.1000	6.1000	6.1000	0.000%	1	617	-89.508%
2025-06-16	6.5200	6.5200	6.1000	6.1000	+7.965%	6	618	-89.508%
2025-06-13	5.5000	5.6500	5.4000	5.6500	-13.210%	42	614	-88.673%
2025-06-12	6.2000	6.5100	6.0500	6.5100	+0.308%	110	620	-90.169%
2025-06-11	6.3000	6.7000	6.3000	6.4900	-14.153%	113	720	-90.139%
2025-06-09	8.0000	8.0000	7.4500	7.5600	+0.800%	25	615	-91.534%
2025-06-06	7.2700	7.5000	7.2700	7.5000	+4.022%	22	612	-91.467%
2025-06-04	7.2100	7.2100	7.2100	7.2100	+3.000%	2	601	-91.123%
2025-06-03	6.3300	7.2200	6.3300	7.0000	+4.478%	1,174	599	-90.857%
2025-06-02	6.6000	6.7000	6.6000	6.7000	+3.077%	2	50	-90.448%
2025-05-29	6.6000	6.6000	6.5000	6.5000	-13.333%	2	51	-90.154%
2025-05-28	6.3000	7.5000	6.3000	7.5000	+2.740%	10	52	-91.467%
2025-05-27	7.1200	7.3000	7.1200	7.3000	-13.813%	6	50	-91.233%
2025-05-23	8.0000	9.5000	8.0000	8.4700	-0.353%	110	39	-92.444%
2025-05-22	6.2500	8.7000	6.2500	8.5000	+34.707%	30	39	-92.471%
2025-05-21	6.4000	6.4000	6.1500	6.3100	0.000%	14	13	-89.857%

.dark-mode .L6WC4c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6WC4c{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C27QBTS Jan 15 2027 27.00 Call (QBTS270115C00027000)option OPRA

QBTS20270115C27
QBTS Jan 15 2027 27.00 Call (QBTS270115C00027000)
option OPRA