Dark

QBTS20270115C30
QBTS Jan 15 2027 30.00 Call (QBTS270115C00030000)
option OPRA

EOD

Oct 1, 2026

0.4300-18.868%(-0.1000)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4800	0.4800	0.4000	0.4300	-18.868%	32	14,195	0.000%
2026-09-30	0.4800	0.5400	0.4400	0.5300	+12.766%	16	14,207	-18.868%
2026-09-29	0.5000	0.5000	0.4400	0.4700	-7.843%	61	14,210	-8.511%
2026-09-28	0.5600	0.6200	0.5100	0.5100	-22.727%	356	14,218	-15.686%
2026-09-25	0.7000	0.7300	0.6200	0.6600	+4.762%	70	14,494	-34.848%
2026-09-24	0.5600	0.6900	0.4800	0.6300	+14.545%	24	14,524	-31.746%
2026-09-23	0.7800	0.9100	0.5500	0.5500	-16.667%	148	14,520	-21.818%
2026-09-22	0.6300	0.6800	0.6000	0.6600	-10.811%	140	14,464	-34.848%
2026-09-21	0.7500	0.8100	0.6700	0.7400	+17.460%	114	14,463	-41.892%
2026-09-18	0.8000	0.8000	0.5400	0.6300	-19.231%	131	14,441	-31.746%
2026-09-17	0.6400	0.8000	0.6400	0.7800	+47.170%	308	14,403	-44.872%
2026-09-16	0.6000	0.6100	0.5300	0.5300	-15.873%	14	14,404	-18.868%
2026-09-15	0.6600	0.6700	0.5300	0.6300	-12.500%	250	14,401	-31.746%
2026-09-14	0.6000	0.8100	0.6000	0.7200	0.000%	272	14,196	-40.278%
2026-09-11	0.7000	0.8100	0.6600	0.7200	+5.882%	99	13,976	-40.278%
2026-09-10	0.7300	0.7500	0.6700	0.6800	-17.073%	42	13,948	-36.765%
2026-09-09	0.9000	0.9400	0.7800	0.8200	-11.828%	68	13,938	-47.561%
2026-09-08	0.9400	1.1100	0.8800	0.9300	+29.167%	143	13,925	-53.763%
2026-09-04	0.7200	0.7500	0.6900	0.7200	0.000%	180	13,810	-40.278%
2026-09-03	0.7600	0.8100	0.7200	0.7200	-2.703%	104	13,810	-40.278%
2026-09-02	0.7100	0.7600	0.7000	0.7400	-3.896%	373	13,804	-41.892%
2026-09-01	0.8200	0.8300	0.7300	0.7700	-14.444%	100	13,906	-44.156%
2026-08-31	0.9000	0.9700	0.9000	0.9000	0.000%	56	13,941	-52.222%
2026-08-28	1.1000	1.1000	0.8800	0.9000	-25.000%	142	13,941	-52.222%
2026-08-27	1.1500	1.3200	1.1500	1.2000	+8.108%	113	13,854	-64.167%
2026-08-26	1.5100	1.5100	1.0900	1.1100	-27.922%	164	13,875	-61.261%
2026-08-25	1.4300	1.7200	1.4200	1.5400	+8.451%	115	13,831	-72.078%
2026-08-24	1.8200	1.8200	1.4200	1.4200	-30.732%	133	13,851	-69.718%
2026-08-21	1.9100	2.3300	1.6800	2.0500	+35.762%	226	13,790	-79.024%
2026-08-20	1.8200	1.8200	1.4500	1.5100	-10.119%	77	13,784	-71.523%
2026-08-19	1.8200	1.9200	1.6800	1.6800	-8.197%	77	13,772	-74.405%
2026-08-18	2.0700	2.2100	1.8000	1.8300	-18.304%	216	13,714	-76.503%
2026-08-17	2.4500	2.4500	2.2400	2.2400	-8.943%	15	13,574	-80.804%
2026-08-14	2.6000	2.6500	2.4100	2.4600	-1.205%	147	13,570	-82.520%
2026-08-13	2.4000	2.8200	2.3800	2.4900	+5.957%	103	13,515	-82.731%
2026-08-12	2.2000	2.5200	2.2000	2.3500	+4.911%	118	13,516	-81.702%
2026-08-11	2.4000	2.5800	2.1800	2.2400	-10.400%	105	13,473	-80.804%
2026-08-10	2.5000	2.6000	2.4500	2.5000	-10.072%	37	13,445	-82.800%
2026-08-07	2.4500	2.9500	2.3200	2.7800	+16.318%	81	13,454	-84.532%
2026-08-06	1.6200	2.8500	1.6200	2.3900	-21.639%	57	13,451	-82.008%
2026-08-05	3.4000	3.4400	3.0500	3.0500	-11.594%	153	13,420	-85.902%
2026-08-04	2.8400	3.5000	2.8000	3.4500	+25.912%	159	13,449	-87.536%
2026-08-03	2.1000	2.8000	2.1000	2.7400	+29.858%	125	13,404	-84.307%
2026-07-31	2.1000	2.2000	2.0100	2.1100	+2.927%	111	13,376	-79.621%
2026-07-30	1.8200	2.0500	1.7300	2.0500	+8.466%	136	13,386	-79.024%
2026-07-29	1.7800	2.2800	1.6400	1.8900	-3.571%	31	13,417	-77.249%
2026-07-28	2.2600	2.2600	1.8800	1.9600	-30.000%	26	13,422	-78.061%
2026-07-27	2.0500	2.8000	2.0500	2.8000	+80.645%	79	13,422	-84.643%
2026-07-24	1.7000	1.7600	1.5500	1.5500	-16.667%	48	13,397	-72.258%
2026-07-23	1.9300	1.9300	1.8500	1.8600	-7.463%	254	13,387	-76.882%
2026-07-22	2.0000	2.0500	1.8900	2.0100	-1.951%	100	13,383	-78.607%
2026-07-21	2.0000	2.1500	1.8000	2.0500	+13.260%	38	13,365	-79.024%
2026-07-20	1.8300	1.9200	1.7400	1.8100	+0.556%	142	13,366	-76.243%
2026-07-17	1.7200	1.8300	1.5000	1.8000	+4.651%	172	13,361	-76.111%
2026-07-16	2.0600	2.1000	1.7200	1.7200	-30.364%	83	13,371	-75.000%
2026-07-15	2.7200	2.7200	2.1700	2.4700	-4.633%	66	13,383	-82.591%
2026-07-14	2.5000	2.6400	2.5000	2.5900	+3.187%	95	13,380	-83.398%
2026-07-13	2.6100	2.7000	2.4500	2.5100	-16.333%	52	13,378	-82.869%
2026-07-10	3.2500	3.3500	3.0000	3.0000	-16.667%	49	13,372	-85.667%
2026-07-09	3.5000	3.7000	3.5000	3.6000	+5.882%	65	13,343	-88.056%
2026-07-08	3.8000	3.8000	3.3000	3.4000	-15.000%	11	13,291	-87.353%
2026-07-07	3.8500	4.0500	3.5000	4.0000	-13.043%	91	13,289	-89.250%
2026-07-06	4.5000	5.0000	4.5000	4.6000	+1.099%	57	13,284	-90.652%
2026-07-02	5.3000	5.4700	4.4000	4.5500	-15.741%	49	13,241	-90.549%
2026-07-01	5.2000	5.6000	5.0800	5.4000	+3.053%	95	13,241	-92.037%
2026-06-30	5.3700	5.7000	5.2400	5.2400	+1.158%	113	13,232	-91.794%
2026-06-29	4.6500	5.5000	4.6500	5.1800	+9.053%	105	13,308	-91.699%
2026-06-26	4.1000	4.7500	4.1000	4.7500	+11.765%	105	13,368	-90.947%
2026-06-25	5.3000	5.3000	4.2500	4.2500	-13.793%	92	13,423	-89.882%
2026-06-24	5.6000	5.6000	4.7500	4.9300	-19.837%	104	13,431	-91.278%
2026-06-23	6.5500	7.0500	6.0000	6.1500	+5.308%	86	13,471	-93.008%
2026-06-22	5.9200	6.3500	5.3500	5.8400	-2.667%	70	13,450	-92.637%
2026-06-18	5.1000	6.0000	4.9000	6.0000	+21.704%	77	13,396	-92.833%
2026-06-17	5.6000	5.6500	4.9300	4.9300	-13.660%	132	13,396	-91.278%
2026-06-16	6.6500	6.9000	5.7100	5.7100	-21.674%	103	13,396	-92.469%
2026-06-15	6.5500	7.5000	6.5500	7.2900	+37.030%	73	13,389	-94.102%
2026-06-12	5.2500	5.9000	5.2500	5.3200	-8.276%	51	13,389	-91.917%
2026-06-11	5.4800	5.8500	5.4000	5.8000	+5.455%	35	13,389	-92.586%
2026-06-10	6.2500	6.2500	5.5000	5.5000	+1.852%	100	13,391	-92.182%
2026-06-09	7.1000	7.3000	5.2500	5.4000	-25.517%	289	13,337	-92.037%
2026-06-08	6.0000	7.6000	6.0000	7.2500	+20.432%	90	13,309	-94.069%
2026-06-05	7.6000	7.6000	5.7200	6.0200	-26.585%	210	13,319	-92.857%
2026-06-04	7.4500	9.0000	7.4500	8.2000	-4.540%	34	13,231	-94.756%
2026-06-03	9.9900	9.9900	8.4000	8.5900	-15.784%	107	13,225	-94.994%
2026-06-02	10.3400	11.0000	9.5000	10.2000	+1.594%	116	13,166	-95.784%
2026-06-01	9.0500	11.0000	8.5000	10.0400	-0.199%	220	13,180	-95.717%
2026-05-29	9.0000	10.0800	8.5000	10.0600	+0.100%	128	13,062	-95.726%
2026-05-28	8.2000	10.3500	7.9700	10.0500	+19.217%	547	13,051	-95.721%
2026-05-27	8.3000	8.4300	7.2000	8.4300	-1.748%	193	12,887	-94.899%
2026-05-26	9.4000	9.4000	7.5000	8.5800	-9.206%	194	12,972	-94.988%
2026-05-22	7.5400	11.3800	7.2500	9.4500	+34.043%	911	12,970	-95.450%
2026-05-21	5.1200	7.0500	5.1000	7.0500	+116.923%	1,213	12,710	-93.901%
2026-05-20	3.1500	3.3600	3.1000	3.2500	+6.908%	40	12,710	-86.769%
2026-05-19	3.1000	3.2500	2.8900	3.0400	-4.702%	192	12,475	-85.855%
2026-05-18	3.7600	3.7600	3.1200	3.1900	-19.241%	25	12,475	-86.520%
2026-05-15	4.3500	4.3500	3.9500	3.9500	-19.388%	45	12,475	-89.114%
2026-05-14	4.3000	5.1000	4.0000	4.9000	+13.953%	4,259	12,513	-91.224%
2026-05-13	4.9000	4.9000	4.0500	4.3000	-14.000%	42	8,560	-90.000%
2026-05-12	5.4000	5.7000	4.2100	5.0000	-16.667%	249	8,560	-91.400%
2026-05-11	5.5000	6.4100	5.5000	6.0000	+15.385%	345	8,560	-92.833%
2026-05-08	4.8400	5.2000	4.6400	5.2000	+6.122%	41	8,606	-91.731%
2026-05-07	5.5000	5.5500	4.7000	4.9000	-15.517%	102	8,605	-91.224%
2026-05-06	4.6000	5.8100	4.6000	5.8000	+30.337%	140	8,603	-92.586%
2026-05-05	4.4000	4.5100	4.0400	4.4500	+5.450%	23	8,637	-90.337%
2026-05-04	4.0500	4.5000	3.8000	4.2200	+6.835%	359	8,648	-89.810%
2026-05-01	4.0000	4.0000	3.8300	3.9500	-3.659%	8	8,878	-89.114%
2026-04-30	3.3500	4.1000	3.3500	4.1000	+30.159%	91	8,878	-89.512%
2026-04-29	2.7500	3.1500	2.5500	3.1500	+21.622%	55	8,935	-86.349%
2026-04-28	3.1000	3.1000	2.5900	2.5900	-23.824%	37	8,940	-83.398%
2026-04-27	3.3000	3.4200	3.0500	3.4000	+6.250%	17	8,917	-87.353%
2026-04-24	3.5600	3.6500	3.0500	3.2000	-7.246%	340	8,925	-86.563%
2026-04-23	4.2000	4.4000	3.4500	3.4500	-23.333%	32	8,819	-87.536%
2026-04-22	4.5500	4.7500	4.3000	4.5000	+11.940%	135	8,828	-90.444%
2026-04-21	4.3700	4.7500	4.0200	4.0200	-9.255%	73	8,793	-89.303%
2026-04-20	4.2500	4.5600	4.2400	4.4300	-5.745%	94	8,793	-90.293%
2026-04-17	4.9000	5.0000	4.5900	4.7000	+1.075%	163	8,773	-90.851%
2026-04-16	4.8500	5.1500	4.3000	4.6500	+5.682%	389	8,809	-90.753%
2026-04-15	3.3000	4.4500	3.0000	4.4000	+72.549%	1,164	8,605	-90.227%
2026-04-14	1.8500	2.6700	1.8500	2.5500	+63.462%	318	8,594	-83.137%
2026-04-13	1.4100	1.5600	1.4100	1.5600	0.000%	100	8,652	-72.436%
2026-04-10	1.4600	1.6700	1.4600	1.5600	+10.638%	19	8,648	-72.436%
2026-04-09	1.4600	1.4900	1.3000	1.4100	-6.000%	464	8,648	-69.504%
2026-04-08	1.6600	1.6600	1.5000	1.5000	+12.782%	48	9,056	-71.333%
2026-04-07	1.3700	1.4000	1.3300	1.3300	-11.333%	5	9,077	-67.669%
2026-04-06	1.6500	1.6500	1.4500	1.5000	+0.671%	30	9,079	-71.333%
2026-04-02	1.5400	1.5400	1.4600	1.4900	-3.871%	7	9,077	-71.141%
2026-04-01	1.8000	1.8700	1.4800	1.5500	-9.357%	244	9,077	-72.258%
2026-03-31	1.4400	1.7400	1.3600	1.7100	+36.800%	141	9,106	-74.854%
2026-03-30	1.5000	1.5000	1.2500	1.2500	-21.875%	143	9,167	-65.600%
2026-03-27	1.7400	1.7400	1.5500	1.6000	-13.978%	135	9,124	-73.125%
2026-03-26	2.0400	2.0400	1.7500	1.8600	-16.216%	123	9,063	-76.882%
2026-03-25	2.4000	2.4300	2.1500	2.2200	+0.909%	47	9,017	-80.631%
2026-03-24	2.2800	2.2800	2.1500	2.2000	-8.333%	46	9,007	-80.455%
2026-03-23	2.2400	2.4000	2.1800	2.4000	+14.286%	128	9,007	-82.083%
2026-03-20	2.3000	2.4000	2.1000	2.1000	-14.286%	288	9,047	-79.524%
2026-03-19	2.5000	2.5000	2.2500	2.4500	-5.769%	68	8,998	-82.449%
2026-03-18	2.7000	2.9500	2.6000	2.6000	-13.333%	36	8,975	-83.462%
2026-03-17	3.1000	3.2200	2.6900	3.0000	-3.226%	243	8,974	-85.667%
2026-03-16	3.1000	3.1000	2.9400	3.1000	0.000%	32	8,872	-86.129%
2026-03-13	3.5000	3.5000	3.1000	3.1000	-4.615%	3	8,871	-86.129%
2026-03-12	3.5000	3.5600	3.2000	3.2500	-13.333%	77	8,869	-86.769%
2026-03-11	3.8000	3.8000	3.7300	3.7500	-1.055%	61	8,909	-88.533%
2026-03-10	3.9600	4.1800	3.7900	3.7900	+1.067%	369	8,868	-88.654%
2026-03-09	3.4800	3.7500	3.3000	3.7500	-3.846%	61	8,734	-88.533%
2026-03-06	3.7500	3.9000	3.4000	3.9000	+14.706%	15	8,773	-88.974%
2026-03-05	3.6000	3.6700	3.1500	3.4000	-10.526%	77	8,785	-87.353%
2026-03-04	3.8000	3.8000	3.8000	3.8000	+2.151%	51	8,776	-88.684%
2026-03-03	3.9000	3.9000	3.6000	3.7200	-2.105%	15	8,780	-88.441%
2026-03-02	3.9000	4.0000	3.8000	3.8000	-5.000%	5	8,773	-88.684%
2026-02-27	4.5000	4.5000	3.6000	4.0000	-16.667%	68	8,770	-89.250%
2026-02-26	4.9500	5.3000	4.8000	4.8000	0.000%	132	8,758	-91.042%
2026-02-25	4.4200	4.8000	3.9500	4.8000	+19.403%	21	8,815	-91.042%
2026-02-24	3.7700	4.1000	3.7700	4.0200	+4.416%	27	8,815	-89.303%
2026-02-23	3.5900	3.8900	3.5900	3.8500	-1.282%	42	8,813	-88.831%
2026-02-20	4.3000	4.5000	3.9000	3.9000	-20.408%	162	8,811	-88.974%
2026-02-19	4.1000	4.9000	4.1000	4.9000	+16.667%	34	8,878	-91.224%
2026-02-18	3.9300	4.8000	3.9300	4.2000	0.000%	20	8,882	-89.762%
2026-02-17	2.7500	4.3500	2.7500	4.2000	-10.638%	22	8,884	-89.762%
2026-02-13	4.3800	4.9000	4.3800	4.7000	+9.302%	24	8,879	-90.851%
2026-02-12	4.7500	4.7500	4.3000	4.3000	-4.867%	23	8,879	-90.000%
2026-02-11	4.8000	5.0300	4.4000	4.5200	-13.077%	45	8,870	-90.487%
2026-02-10	5.4000	5.5000	5.2000	5.2000	-2.804%	24	8,869	-91.731%
2026-02-09	5.2500	5.7000	5.2500	5.3500	-6.140%	210	8,876	-91.963%
2026-02-06	4.3000	5.7500	4.3000	5.7000	+50.000%	152	8,931	-92.456%
2026-02-05	4.6500	4.8000	3.6000	3.8000	-24.752%	119	8,934	-88.684%
2026-02-04	5.2000	5.3000	4.4200	5.0500	-7.678%	81	8,970	-91.485%
2026-02-03	5.8000	5.8000	5.0500	5.4700	-2.147%	76	8,997	-92.139%
2026-02-02	5.5000	5.5900	4.8000	5.5900	-0.534%	46	9,003	-92.308%
2026-01-30	6.6000	6.7000	5.3500	5.6200	-16.119%	226	9,003	-92.349%
2026-01-29	7.7500	7.7500	6.0000	6.7000	-17.488%	34	9,048	-93.582%
2026-01-28	7.8000	8.2500	7.8000	8.1200	+4.505%	33	9,048	-94.704%
2026-01-27	7.7000	7.8300	7.3000	7.7700	+2.237%	72	9,047	-94.466%
2026-01-26	8.5000	8.6000	6.9600	7.6000	-11.628%	216	9,043	-94.342%
2026-01-23	9.0000	9.2500	8.3500	8.6000	-12.245%	111	8,979	-95.000%
2026-01-22	9.2500	9.8000	8.7500	9.8000	+11.364%	83	8,992	-95.612%
2026-01-21	9.7600	9.7600	8.1500	8.8000	-8.333%	158	8,964	-95.114%
2026-01-20	10.0000	10.5000	8.9700	9.6000	-13.514%	119	8,923	-95.521%
2026-01-16	11.8000	11.8000	10.6000	11.1000	+0.635%	77	8,914	-96.126%
2026-01-15	11.8000	12.1400	11.0000	11.0300	-5.726%	69	8,914	-96.102%
2026-01-14	10.7000	11.7000	10.1800	11.7000	+6.364%	137	8,917	-96.325%
2026-01-13	11.0700	11.4000	10.3000	11.0000	+1.852%	244	8,899	-96.091%
2026-01-12	10.7000	10.8500	10.2200	10.8000	+1.887%	49	9,059	-96.019%
2026-01-09	11.6700	12.4200	10.4000	10.6000	-8.621%	92	9,027	-95.943%
2026-01-08	11.5800	11.9600	11.0000	11.6000	-3.172%	49	9,026	-96.293%
2026-01-07	12.8000	13.8000	11.9800	11.9800	-5.744%	37	9,006	-96.411%
2026-01-06	12.8500	12.8500	11.5300	12.7100	+3.333%	34	8,987	-96.617%
2026-01-05	11.0000	13.4500	10.7000	12.3000	+14.953%	95	8,985	-96.504%
2026-01-02	9.3000	10.7900	9.3000	10.7000	+10.881%	46	8,973	-95.981%
2025-12-31	9.3400	10.3000	9.3400	9.6500	+2.660%	119	9,053	-95.544%
2025-12-30	9.6000	10.2500	9.3000	9.4000	0.000%	436	9,053	-95.426%
2025-12-29	9.2000	9.7000	8.8500	9.4000	+4.213%	482	8,716	-95.426%
2025-12-26	10.3000	10.3000	8.6800	9.0200	-12.427%	115	8,455	-95.233%
2025-12-24	11.2900	11.2900	10.2000	10.3000	-13.445%	23	8,375	-95.825%
2025-12-23	12.8500	13.5000	11.5000	11.9000	-13.455%	59	8,375	-96.387%
2025-12-22	10.5000	13.9800	10.5000	13.7500	+37.226%	138	8,338	-96.873%
2025-12-19	9.5400	10.2500	9.4000	10.0200	+12.584%	40	8,341	-95.709%
2025-12-18	9.3500	9.8000	8.6000	8.9000	+4.706%	20	8,349	-95.169%
2025-12-17	10.0000	10.0000	8.5000	8.5000	-5.556%	22	8,345	-94.941%
2025-12-16	8.7000	9.5000	8.0500	9.0000	+5.634%	75	8,335	-95.222%
2025-12-15	10.0000	10.0000	8.3000	8.5200	-13.327%	47	8,324	-94.953%
2025-12-12	10.2900	10.4000	9.4500	9.8300	-12.232%	9	8,322	-95.626%
2025-12-11	10.0000	11.2000	9.3000	11.2000	+7.177%	9	8,327	-96.161%
2025-12-10	10.9000	11.2500	10.4500	10.4500	-7.111%	60	8,327	-95.885%
2025-12-09	10.8500	11.2900	10.7200	11.2500	-0.177%	24	8,327	-96.178%
2025-12-08	11.2800	11.5000	10.3300	11.2700	+6.926%	34	8,319	-96.185%
2025-12-05	11.4500	11.4500	9.9000	10.5400	-8.108%	30	8,310	-95.920%
2025-12-04	9.1500	11.5800	9.1500	11.4700	+28.156%	52	8,304	-96.251%
2025-12-03	7.5000	8.9500	7.5000	8.9500	+18.543%	51	8,300	-95.196%
2025-12-02	7.4000	7.5700	7.4000	7.5500	-2.706%	25	8,284	-94.305%
2025-12-01	7.5000	7.7600	6.9300	7.7600	-0.513%	17	8,300	-94.459%
2025-11-28	7.8800	7.8800	7.8000	7.8000	-0.763%	5	8,304	-94.487%
2025-11-26	7.9500	8.1000	7.7000	7.8600	-2.963%	19	8,285	-94.529%
2025-11-25	7.5500	8.3000	7.5500	8.1000	+3.185%	25	8,285	-94.691%
2025-11-24	7.5800	7.9000	7.4000	7.8500	+17.164%	29	8,265	-94.522%
2025-11-21	6.8000	6.9500	6.1000	6.7000	-4.286%	44	8,273	-93.582%
2025-11-20	9.8000	9.8000	7.0000	7.0000	-21.348%	26	8,293	-93.857%
2025-11-19	8.9000	9.3300	8.9000	8.9000	+7.229%	8	8,297	-95.169%
2025-11-18	8.4000	8.4000	8.3000	8.3000	-2.353%	7	8,298	-94.819%
2025-11-17	9.0900	9.0900	8.2500	8.5000	-6.593%	33	8,296	-94.941%
2025-11-14	8.4500	10.1000	8.4500	9.1000	-3.191%	27	8,308	-95.275%
2025-11-13	11.3100	11.3100	8.8500	9.4000	-13.682%	178	8,307	-95.426%
2025-11-12	13.1000	13.1000	10.8900	10.8900	-17.500%	211	8,304	-96.051%
2025-11-11	13.1500	13.8000	12.6800	13.2000	-1.859%	246	8,283	-96.742%
2025-11-10	14.2000	15.4000	13.2800	13.4500	-1.825%	118	8,177	-96.803%
2025-11-07	12.0000	13.7000	11.9000	13.7000	+4.341%	48	8,151	-96.861%
2025-11-06	15.5000	15.5000	12.9700	13.1300	-16.741%	165	8,139	-96.725%
2025-11-05	14.1500	15.7700	14.1500	15.7700	+8.759%	38	8,063	-97.273%
2025-11-04	15.1800	16.5000	14.4000	14.5000	-18.310%	84	8,027	-97.034%
2025-11-03	18.7000	18.8000	16.0500	17.7500	-11.339%	88	8,044	-97.577%
2025-10-31	19.0000	20.0200	18.5000	20.0200	+2.143%	22	8,044	-97.852%
2025-10-30	17.5700	19.6000	16.5000	19.6000	+9.375%	14	8,056	-97.806%
2025-10-29	16.7500	18.0900	16.6000	17.9200	+6.603%	42	8,068	-97.600%
2025-10-28	18.9200	20.0000	15.5000	16.8100	-11.759%	83	8,068	-97.442%
2025-10-27	17.8500	20.7500	17.8500	19.0500	+13.393%	110	8,155	-97.743%
2025-10-24	17.6300	18.8500	16.8000	16.8000	+6.329%	99	8,155	-97.440%
2025-10-23	16.0000	17.1000	14.8500	15.8000	+23.922%	294	8,146	-97.278%
2025-10-22	14.3500	14.8000	11.7000	12.7500	-15.000%	139	7,972	-96.627%
2025-10-21	17.0500	17.4300	15.0000	15.0000	-12.281%	27	7,956	-97.133%
2025-10-20	21.4000	21.4000	16.9000	17.1000	-17.590%	69	7,953	-97.485%
2025-10-17	21.2500	21.4500	19.1000	20.7500	-7.901%	69	7,975	-97.928%
2025-10-16	26.5600	26.5600	22.1000	22.5300	-5.614%	37	7,965	-98.091%
2025-10-15	25.8000	25.8300	23.0000	23.8700	-1.567%	83	7,978	-98.199%
2025-10-14	21.4000	26.2600	20.7500	24.2500	+9.729%	181	7,978	-98.227%
2025-10-13	16.8500	23.2000	15.9500	22.1000	+36.000%	98	7,871	-98.054%
2025-10-10	17.1000	17.2500	15.6000	16.2500	-5.303%	50	7,882	-97.354%
2025-10-09	16.0000	18.2000	16.0000	17.1600	+6.254%	47	7,864	-97.494%
2025-10-08	18.3500	19.0000	15.3700	16.1500	-8.499%	86	7,885	-97.337%
2025-10-07	18.0400	18.9500	15.7500	17.6500	+3.398%	84	7,923	-97.564%
2025-10-06	15.2000	17.5500	14.3500	17.0700	+11.569%	96	7,923	-97.481%
2025-10-03	12.7500	15.6000	12.3500	15.3000	+27.500%	6,341	7,963	-97.190%
2025-10-02	9.8900	12.2000	9.8900	12.0000	+30.435%	151	10,798	-96.417%
2025-10-01	8.5000	9.3000	8.5000	9.2000	+5.747%	63	10,822	-95.326%
2025-09-30	9.3500	9.3500	8.4000	8.7000	-9.375%	87	10,800	-95.057%
2025-09-29	10.4000	11.9000	9.6000	9.6000	-7.692%	289	10,866	-95.521%
2025-09-26	10.9200	11.5000	10.4000	10.4000	-0.478%	85	10,865	-95.865%
2025-09-25	10.2500	10.8500	9.3500	10.4500	-3.687%	71	10,864	-95.885%
2025-09-24	12.1200	12.2000	9.6500	10.8500	-1.810%	181	10,864	-96.037%
2025-09-23	9.8000	11.5000	9.2000	11.0500	+14.508%	3,737	10,854	-96.109%
2025-09-22	9.1000	10.3000	7.7000	9.6500	-6.673%	138	7,360	-95.544%
2025-09-19	8.8300	10.8500	8.5500	10.3400	+26.098%	203	7,329	-95.841%
2025-09-18	7.4300	8.7000	7.4000	8.2000	+10.661%	111	7,274	-94.756%
2025-09-17	5.1000	7.5500	5.1000	7.4100	+48.795%	3,768	7,296	-94.197%
2025-09-16	4.6000	5.0000	4.5000	4.9800	+5.957%	44	4,535	-91.365%
2025-09-15	4.2300	4.7000	4.2300	4.7000	+8.046%	47	4,531	-90.851%
2025-09-12	4.0000	4.4500	4.0000	4.3500	+14.474%	14	4,502	-90.115%
2025-09-11	3.5500	3.8000	3.5500	3.8000	+7.042%	9	4,497	-88.684%
2025-09-10	3.6200	3.8000	3.5000	3.5500	-0.560%	7	4,495	-87.887%
2025-09-09	3.3000	3.6000	3.2600	3.5700	+8.182%	138	4,495	-87.955%
2025-09-08	3.3800	3.3800	3.2500	3.3000	-3.509%	28	4,494	-86.970%
2025-09-05	3.2500	3.4300	3.2500	3.4200	+6.875%	6	4,487	-87.427%
2025-09-04	3.2000	3.2000	3.2000	3.2000	-5.882%	13	4,483	-86.563%
2025-09-03	3.7000	3.7000	3.4000	3.4000	+3.030%	2	4,483	-87.353%
2025-09-02	3.5200	3.5200	3.3000	3.3000	-7.042%	24	4,482	-86.970%
2025-08-29	3.6000	3.6000	3.5000	3.5500	-4.054%	6	4,458	-87.887%
2025-08-28	3.7500	3.8700	3.6700	3.7000	+5.714%	22	4,458	-88.378%
2025-08-27	3.6800	3.7500	3.5000	3.5000	-2.778%	11	4,457	-87.714%
2025-08-26	3.6000	3.6000	3.6000	3.6000	+4.348%	5	4,454	-88.056%
2025-08-25	3.6000	3.7000	3.4500	3.4500	-6.757%	22	4,452	-87.536%
2025-08-22	3.3500	3.8200	3.3500	3.7000	+8.824%	112	4,451	-88.378%
2025-08-21	3.4000	3.4000	3.3500	3.4000	-2.017%	409	4,418	-87.353%
2025-08-20	3.5000	3.5000	3.1500	3.4700	-4.932%	123	4,731	-87.608%
2025-08-19	4.1300	4.1300	3.6500	3.6500	-15.899%	102	4,683	-88.219%
2025-08-18	4.5000	4.5000	4.2000	4.3400	-5.652%	17	4,682	-90.092%
2025-08-15	4.6000	4.9000	4.4000	4.6000	-9.804%	56	4,682	-90.652%
2025-08-14	5.9600	5.9600	4.7000	5.1000	-4.851%	96	4,679	-91.569%
2025-08-13	5.5000	5.5000	5.0000	5.3600	+1.132%	55	4,617	-91.978%
2025-08-12	4.8800	5.3000	4.8800	5.3000	+12.527%	127	4,608	-91.887%
2025-08-11	4.7000	5.3900	4.7000	4.7100	+2.391%	10	4,715	-90.870%
2025-08-08	4.6500	4.9000	4.4900	4.6000	-1.075%	18	4,713	-90.652%
2025-08-07	4.6000	5.2000	4.6000	4.6500	-10.577%	105	4,705	-90.753%
2025-08-06	5.3800	5.9000	5.1500	5.2000	-6.306%	76	4,681	-91.731%
2025-08-05	5.6800	5.7500	5.3700	5.5500	+12.576%	38	4,671	-92.252%
2025-08-04	5.2300	5.2300	3.9500	4.9300	+12.045%	41	4,661	-91.278%
2025-08-01	4.4500	4.7500	4.4000	4.4000	-18.519%	107	4,665	-90.227%
2025-07-31	5.2500	5.5600	5.2200	5.4000	+12.500%	28	4,674	-92.037%
2025-07-30	5.3000	5.3000	4.8000	4.8000	-9.944%	34	4,677	-91.042%
2025-07-29	5.8000	5.8000	5.2000	5.3300	-4.821%	38	4,677	-91.932%
2025-07-28	6.4000	6.4000	5.6000	5.6000	-10.400%	49	4,696	-92.321%
2025-07-25	6.6000	6.6000	6.1900	6.2500	-10.072%	74	4,696	-93.120%
2025-07-24	6.6200	7.0600	6.6200	6.9500	-0.714%	137	4,648	-93.813%
2025-07-23	5.8900	7.0000	5.8900	7.0000	+37.255%	41	4,535	-93.857%
2025-07-22	5.9000	5.9000	5.1000	5.1000	-13.559%	66	4,525	-91.569%
2025-07-21	6.3000	7.2500	5.9000	5.9000	-2.961%	865	4,520	-92.712%
2025-07-18	6.0500	6.2500	5.5000	6.0800	-5.148%	71	3,706	-92.928%
2025-07-17	5.3000	6.8500	5.3000	6.4100	+23.269%	202	3,738	-93.292%
2025-07-16	4.8500	5.2800	4.4500	5.2000	+8.333%	87	3,718	-91.731%
2025-07-15	4.4700	4.8000	4.4700	4.8000	+5.033%	60	3,775	-91.042%
2025-07-14	4.0500	4.7000	4.0500	4.5700	+6.279%	73	3,740	-90.591%
2025-07-11	4.9000	4.9000	4.3000	4.3000	-15.686%	37	3,729	-90.000%
2025-07-10	4.9900	5.1000	4.9500	5.1000	-0.971%	8	3,741	-91.569%
2025-07-09	5.6500	5.6500	4.8000	5.1500	0.000%	33	3,742	-91.650%
2025-07-08	5.6000	5.6000	5.1500	5.1500	-5.505%	49	3,754	-91.650%
2025-07-07	5.4500	5.6000	5.0000	5.4500	+1.869%	55	3,757	-92.110%
2025-07-03	5.4000	5.5200	5.0500	5.3500	+2.885%	37	3,794	-91.963%
2025-07-02	4.9000	5.2000	4.5000	5.2000	+10.638%	103	3,794	-91.731%
2025-07-01	4.8000	4.8500	4.5000	4.7000	+2.174%	282	3,817	-90.851%
2025-06-30	4.3000	4.8000	4.2000	4.6000	+12.195%	3,527	3,824	-90.652%
2025-06-27	4.1000	4.1000	4.1000	4.1000	-5.093%	7	623	-89.512%
2025-06-26	4.4700	4.4700	4.3000	4.3200	-6.087%	4	616	-90.046%
2025-06-25	4.7000	4.7000	4.5700	4.6000	-4.762%	6	614	-90.652%
2025-06-24	4.8900	4.9000	4.7300	4.8300	-0.821%	59	616	-91.097%
2025-06-23	5.0000	5.0000	4.6000	4.8700	-14.561%	16	578	-91.170%
2025-06-20	4.9600	5.7000	4.9600	5.7000	+5.556%	72	574	-92.456%
2025-06-18	5.3000	5.6000	5.2000	5.4000	+3.846%	20	560	-92.037%
2025-06-17	5.5000	5.5700	5.2000	5.2000	-7.143%	90	560	-91.731%
2025-06-16	6.0000	6.0000	5.6000	5.6000	+11.332%	25	541	-92.321%
2025-06-13	5.1000	5.3000	5.0300	5.0300	-13.276%	8	559	-91.451%
2025-06-12	5.6600	5.8000	5.6600	5.8000	-3.333%	9	560	-92.586%
2025-06-11	6.2000	6.6000	6.0000	6.0000	-5.213%	30	556	-92.833%
2025-06-10	7.0000	7.0000	6.3300	6.3300	-16.711%	46	557	-93.207%
2025-06-09	7.0100	7.6000	6.7600	7.6000	+4.110%	129	550	-94.342%
2025-06-06	6.1000	7.5000	6.0000	7.3000	+22.689%	322	657	-94.110%
2025-06-05	6.5000	6.5000	5.9500	5.9500	-15.000%	31	591	-92.773%
2025-06-04	6.8000	7.0000	6.6000	7.0000	+6.061%	13	583	-93.857%
2025-06-03	6.2000	6.6000	6.2000	6.6000	+3.125%	39	583	-93.485%
2025-06-02	6.2000	6.4000	5.6000	6.4000	+6.667%	4	575	-93.281%
2025-05-30	6.0000	6.0700	5.6000	6.0000	0.000%	34	575	-92.833%
2025-05-29	6.7000	6.7000	6.0000	6.0000	-13.043%	10	572	-92.833%
2025-05-28	6.8000	7.1000	6.7000	6.9000	-2.817%	18	566	-93.768%
2025-05-27	7.3000	7.8000	6.7000	7.1000	-8.387%	56	556	-93.944%
2025-05-23	7.5000	8.6000	7.3000	7.7500	+0.649%	1,234	605	-94.452%
2025-05-22	5.1000	7.9000	4.9000	7.7000	+46.667%	876	605	-94.416%
2025-05-21	6.0900	6.0900	5.2500	5.2500	0.000%	17	17	-91.810%

.dark-mode .hN8nxg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hN8nxg{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C30QBTS Jan 15 2027 30.00 Call (QBTS270115C00030000)option OPRA

QBTS20270115C30
QBTS Jan 15 2027 30.00 Call (QBTS270115C00030000)
option OPRA