Dark

QBTS20270115C32
QBTS Jan 15 2027 32.00 Call (QBTS270115C00032000)
option OPRA

EOD

Oct 1, 2026

0.4300+7.500%(+0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4300	0.4300	0.4300	0.4300	+7.500%	20	5,741	0.000%
2026-09-29	0.4500	0.4500	0.4000	0.4000	-9.091%	11	5,741	+7.500%
2026-09-28	0.5000	0.5000	0.4300	0.4400	-25.424%	5	5,741	-2.273%
2026-09-25	0.4900	0.5900	0.4900	0.5900	+15.686%	5	5,742	-27.119%
2026-09-24	0.5000	0.5100	0.5000	0.5100	-12.069%	11	5,743	-15.686%
2026-09-23	0.6200	0.6200	0.5800	0.5800	+11.538%	6	5,742	-25.862%
2026-09-22	0.5000	0.5300	0.5000	0.5200	-13.333%	41	5,744	-17.308%
2026-09-21	0.5400	0.6000	0.5400	0.6000	+9.091%	3	5,746	-28.333%
2026-09-18	0.5100	0.5500	0.5000	0.5500	-15.385%	20	5,746	-21.818%
2026-09-17	0.5700	0.6500	0.5700	0.6500	+6.557%	69	5,746	-33.846%
2026-09-14	0.6100	0.6100	0.6100	0.6100	+7.018%	1	5,747	-29.508%
2026-09-11	0.6800	0.6800	0.5700	0.5700	-9.524%	4	5,747	-24.561%
2026-09-10	0.5900	0.6300	0.5800	0.6300	-23.171%	103	5,750	-31.746%
2026-09-08	0.7700	0.8400	0.7700	0.8200	+34.426%	20	5,850	-47.561%
2026-09-04	0.6000	0.6100	0.6000	0.6100	-7.576%	4	5,835	-29.508%
2026-09-03	0.6600	0.6600	0.6600	0.6600	+10.000%	4	5,835	-34.848%
2026-09-02	0.6000	0.6000	0.6000	0.6000	-6.250%	2	5,835	-28.333%
2026-09-01	0.6600	0.6600	0.6400	0.6400	-17.949%	3	5,835	-32.813%
2026-08-28	0.8600	0.8600	0.7800	0.7800	-23.529%	30	5,835	-44.872%
2026-08-27	1.0200	1.1000	1.0000	1.0200	+3.030%	31	5,834	-57.843%
2026-08-26	1.1000	1.1000	0.9900	0.9900	-34.000%	8	5,828	-56.566%
2026-08-25	1.3100	1.5000	1.3100	1.5000	+8.696%	6	5,828	-71.333%
2026-08-24	1.4200	1.4700	1.3700	1.3800	-22.472%	2,403	5,828	-68.841%
2026-08-21	1.5000	1.7800	1.5000	1.7800	+33.835%	15	4,127	-75.843%
2026-08-20	1.3300	1.3300	1.3300	1.3300	-21.765%	3	4,113	-67.669%
2026-08-18	1.6200	1.7000	1.6200	1.7000	-13.706%	17	4,113	-74.706%
2026-08-17	1.9700	1.9700	1.9700	1.9700	-11.261%	1	4,107	-78.173%
2026-08-14	2.2500	2.2500	2.2200	2.2200	+3.738%	3	4,108	-80.631%
2026-08-13	2.2500	2.2500	2.1400	2.1400	+7.000%	15	4,108	-79.907%
2026-08-12	2.0000	2.0000	2.0000	2.0000	-0.990%	2	4,100	-78.500%
2026-08-11	2.1000	2.2200	2.0200	2.0200	-15.833%	3	4,100	-78.713%
2026-08-07	2.4000	2.4000	2.4000	2.4000	-16.955%	4	4,099	-82.083%
2026-08-04	2.8900	2.8900	2.8900	2.8900	+20.417%	1	4,095	-85.121%
2026-08-03	2.4500	2.4500	2.4000	2.4000	+33.333%	14	4,095	-82.083%
2026-07-30	1.7000	1.8000	1.7000	1.8000	+3.448%	18	4,092	-76.111%
2026-07-28	1.9400	1.9400	1.7400	1.7400	+18.367%	24	4,084	-75.287%
2026-07-24	1.4700	1.4700	1.4700	1.4700	-13.529%	1	4,087	-70.748%
2026-07-22	1.7500	1.7500	1.7000	1.7000	-19.811%	11	4,087	-74.706%
2026-07-21	1.7000	2.1200	1.7000	2.1200	+31.677%	4	4,086	-79.717%
2026-07-20	1.6000	1.6500	1.6000	1.6100	+11.806%	9	4,086	-73.292%
2026-07-17	1.4400	1.4400	1.4400	1.4400	-30.769%	1	4,089	-70.139%
2026-07-15	2.0200	2.0800	2.0200	2.0800	-13.333%	71	4,090	-79.327%
2026-07-13	2.4000	2.4000	2.4000	2.4000	-15.789%	1	4,160	-82.083%
2026-07-10	2.8500	2.8500	2.8500	2.8500	-6.557%	1	4,160	-84.912%
2026-07-09	3.0500	3.0500	3.0500	3.0500	+5.172%	1	4,159	-85.902%
2026-07-08	2.9000	2.9000	2.9000	2.9000	-12.651%	4	4,160	-85.172%
2026-07-07	3.3700	3.3700	3.3200	3.3200	-20.000%	10	4,160	-87.048%
2026-07-06	4.3700	4.3700	4.1500	4.1500	+1.716%	4	4,160	-89.639%
2026-07-02	4.2000	4.2000	4.0800	4.0800	-17.073%	21	4,160	-89.461%
2026-07-01	4.9200	4.9200	4.9200	4.9200	-1.600%	1	4,160	-91.260%
2026-06-30	5.4500	5.4500	5.0000	5.0000	+12.360%	2	4,160	-91.400%
2026-06-24	5.2500	5.2500	4.4500	4.4500	-25.833%	2	4,161	-90.337%
2026-06-23	6.0000	6.0000	6.0000	6.0000	+11.732%	5	4,162	-92.833%
2026-06-18	4.7500	5.3700	4.7500	5.3700	+8.266%	22	4,148	-91.993%
2026-06-17	4.9600	4.9600	4.9600	4.9600	-8.991%	1	4,148	-91.331%
2026-06-16	5.4500	5.4500	5.4500	5.4500	-14.844%	5	4,148	-92.110%
2026-06-15	6.5500	6.5700	6.4000	6.4000	+28.773%	42	4,149	-93.281%
2026-06-12	4.9700	4.9700	4.9700	4.9700	-5.333%	1	4,149	-91.348%
2026-06-11	5.0000	5.2500	5.0000	5.2500	-4.545%	6	4,149	-91.810%
2026-06-10	5.6100	5.6500	5.5000	5.5000	+3.578%	12	4,153	-92.182%
2026-06-09	5.6500	5.6500	5.3100	5.3100	-21.681%	6	4,165	-91.902%
2026-06-08	6.4400	6.7800	6.4400	6.7800	+9.355%	2	4,169	-93.658%
2026-06-05	6.4200	6.4200	6.2000	6.2000	-22.500%	7	4,169	-93.065%
2026-06-04	7.5500	8.0000	7.5500	8.0000	-1.840%	22	4,169	-94.625%
2026-06-03	8.8200	8.8200	8.1500	8.1500	-9.444%	8	4,167	-94.724%
2026-06-02	10.4000	10.7500	8.9000	9.0000	-4.762%	31	4,170	-95.222%
2026-06-01	8.4500	10.2000	8.2800	9.4500	+3.279%	70	4,153	-95.450%
2026-05-29	8.0900	9.1500	8.0900	9.1500	+2.349%	42	4,184	-95.301%
2026-05-28	7.6500	9.5400	7.6500	8.9400	+29.191%	53	4,185	-95.190%
2026-05-27	7.5500	7.5500	6.9200	6.9200	-6.486%	6	4,139	-93.786%
2026-05-26	9.4000	9.4000	7.4000	7.4000	-12.941%	18	4,137	-94.189%
2026-05-22	7.4000	10.5400	7.4000	8.5000	+28.788%	365	4,133	-94.941%
2026-05-21	5.9500	6.6000	5.8500	6.6000	+116.393%	72	4,182	-93.485%
2026-05-20	3.0500	3.0500	3.0500	3.0500	+12.963%	1	4,182	-85.902%
2026-05-19	2.7300	2.7300	2.5700	2.7000	-18.182%	44	4,161	-84.074%
2026-05-18	3.3000	3.3000	3.3000	3.3000	-8.333%	1	4,161	-86.970%
2026-05-15	4.1500	4.1500	3.6000	3.6000	-12.833%	6	4,161	-88.056%
2026-05-14	3.7900	4.1300	3.7900	4.1300	+5.357%	2	4,155	-89.588%
2026-05-13	3.8000	3.9200	3.8000	3.9200	-17.125%	5	4,161	-89.031%
2026-05-12	5.0000	5.2500	4.5500	4.7300	-12.407%	25	4,161	-90.909%
2026-05-11	4.7000	5.5000	4.7000	5.4000	+28.571%	57	4,161	-92.037%
2026-05-08	4.4500	4.5500	4.2000	4.2000	-1.176%	6	4,170	-89.762%
2026-05-07	4.2500	4.2500	4.2500	4.2500	-20.113%	1	4,168	-89.882%
2026-05-06	4.5000	5.3200	4.5000	5.3200	+29.756%	12	4,169	-91.917%
2026-05-05	4.1500	4.1500	4.1000	4.1000	+5.128%	2	4,172	-89.512%
2026-05-04	3.7000	4.1000	3.6000	3.9000	+6.849%	25	4,171	-88.974%
2026-05-01	3.5000	3.7500	3.5000	3.6500	0.000%	49	4,166	-88.219%
2026-04-30	3.2000	3.6500	3.2000	3.6500	+43.137%	10	4,166	-88.219%
2026-04-29	2.5500	2.5500	2.5500	2.5500	-6.593%	1	4,168	-83.137%
2026-04-28	2.7300	2.7300	2.7300	2.7300	-9.302%	1	4,168	-84.249%
2026-04-24	2.8600	3.0100	2.8600	3.0100	-7.385%	14	4,167	-85.714%
2026-04-23	3.2500	3.2500	3.2500	3.2500	-19.355%	3	4,179	-86.769%
2026-04-22	4.2000	4.2000	4.0300	4.0300	-6.279%	3	4,179	-89.330%
2026-04-21	4.3000	4.3000	4.3000	4.3000	+3.614%	1	4,180	-90.000%
2026-04-20	4.1500	4.2300	4.0000	4.1500	-3.935%	148	4,180	-89.639%
2026-04-17	4.3200	4.3200	4.3200	4.3200	-4.000%	15	4,135	-90.046%
2026-04-16	4.4500	4.7500	4.1500	4.5000	+15.385%	14	4,135	-90.444%
2026-04-15	3.4100	4.0000	2.5100	3.9000	+84.834%	2,048	4,126	-88.974%
2026-04-14	2.1000	2.2200	1.9300	2.1100	+52.899%	57	2,729	-79.621%
2026-04-13	1.3600	1.3800	1.3600	1.3800	+6.977%	3	2,684	-68.841%
2026-04-10	1.3700	1.3700	1.2900	1.2900	+0.781%	20	2,684	-66.667%
2026-04-09	1.2200	1.2800	1.2200	1.2800	-13.514%	3	2,689	-66.406%
2026-04-08	1.5000	1.5000	1.4800	1.4800	+21.311%	21	2,688	-70.946%
2026-04-07	1.2200	1.2200	1.2200	1.2200	-18.667%	3	2,676	-64.754%
2026-04-06	1.4000	1.5000	1.4000	1.5000	-9.639%	41	2,673	-71.333%
2026-04-01	1.6600	1.6600	1.6600	1.6600	+22.963%	1	2,674	-74.096%
2026-03-31	1.2300	1.3500	1.0800	1.3500	+11.570%	5	2,674	-68.148%
2026-03-30	1.2900	1.2900	1.2100	1.2100	-14.789%	11	2,677	-64.463%
2026-03-27	1.4400	1.4400	1.4000	1.4200	-16.959%	18	2,688	-69.718%
2026-03-26	1.7000	1.7100	1.7000	1.7100	-13.636%	7	2,692	-74.854%
2026-03-25	2.0200	2.0400	1.9800	1.9800	0.000%	75	2,686	-78.283%
2026-03-24	1.9900	1.9900	1.9200	1.9800	-3.415%	91	2,695	-78.283%
2026-03-23	2.0400	2.1000	2.0300	2.0500	-5.963%	7	2,694	-79.024%
2026-03-20	2.1600	2.1800	2.1600	2.1800	+2.830%	2	2,693	-80.275%
2026-03-19	2.1200	2.1200	2.1200	2.1200	-11.667%	2	2,693	-79.717%
2026-03-18	2.4400	2.6100	2.4000	2.4000	-14.286%	23	2,694	-82.083%
2026-03-16	2.8000	2.8000	2.8000	2.8000	-11.111%	6	2,704	-84.643%
2026-03-13	3.1500	3.1500	3.1500	3.1500	-0.943%	1	2,701	-86.349%
2026-03-12	3.6500	3.6500	3.1800	3.1800	-7.826%	3	2,701	-86.478%
2026-03-11	3.4000	3.4500	3.4000	3.4500	-4.959%	6	2,701	-87.536%
2026-03-10	3.6700	3.6700	3.6300	3.6300	+15.238%	3	2,703	-88.154%
2026-03-09	3.0000	3.2000	3.0000	3.1500	-16.000%	31	2,702	-86.349%
2026-03-06	3.5500	3.8800	3.5000	3.7500	+20.968%	10	2,723	-88.533%
2026-03-05	3.5000	3.5000	3.1000	3.1000	-10.405%	5	2,726	-86.129%
2026-03-04	3.5500	3.5500	3.4600	3.4600	-1.143%	34	2,724	-87.572%
2026-03-03	3.5000	3.5000	3.5000	3.5000	+1.449%	1	2,704	-87.714%
2026-03-02	3.4500	3.4500	3.4500	3.4500	+13.115%	3	2,704	-87.536%
2026-02-27	3.2000	3.4400	3.0500	3.0500	-30.046%	8	2,704	-85.902%
2026-02-26	4.8000	4.8000	4.3600	4.3600	+5.825%	8	2,705	-90.138%
2026-02-25	4.1200	4.1200	4.1200	4.1200	+17.379%	1	2,704	-89.563%
2026-02-23	3.5000	3.6500	3.5000	3.5100	-5.135%	11	2,704	-87.749%
2026-02-20	3.7000	3.7000	3.7000	3.7000	-8.867%	3	2,712	-88.378%
2026-02-19	4.0600	4.0600	4.0600	4.0600	+1.500%	1	2,709	-89.409%
2026-02-18	4.1700	4.1700	4.0000	4.0000	+66.667%	5	2,710	-89.250%
2026-02-17	3.9200	3.9200	2.4000	2.4000	-40.299%	11	2,707	-82.083%
2026-02-12	4.0200	4.0200	4.0200	4.0200	-4.739%	15	2,698	-89.303%
2026-02-11	4.2000	4.2200	4.2000	4.2200	-16.929%	10	2,698	-89.810%
2026-02-09	4.9800	5.0800	4.9800	5.0800	-5.047%	10	2,698	-91.535%
2026-02-06	4.9500	5.3500	4.9500	5.3500	+53.736%	4	2,698	-91.963%
2026-02-05	4.5000	4.5000	3.4800	3.4800	-22.667%	5	2,697	-87.644%
2026-02-04	4.5200	4.8500	4.5000	4.5000	-6.250%	7	2,697	-90.444%
2026-02-03	5.2000	5.2000	4.8000	4.8000	-13.514%	7	2,692	-91.042%
2026-02-02	5.2900	5.5500	5.2900	5.5500	-2.632%	2	2,689	-92.252%
2026-01-30	6.4500	6.4500	5.4500	5.7000	-13.767%	6	2,690	-92.456%
2026-01-29	6.6100	6.6100	6.6100	6.6100	-12.912%	5	2,686	-93.495%
2026-01-28	7.5000	7.5900	7.4500	7.5900	+1.200%	5	2,686	-94.335%
2026-01-27	7.4000	7.6500	6.9500	7.5000	+10.294%	14	2,687	-94.267%
2026-01-26	8.0000	8.0000	6.8000	6.8000	-15.212%	23	2,677	-93.676%
2026-01-23	9.0000	9.0000	8.0200	8.0200	-4.751%	12	2,657	-94.638%
2026-01-21	8.6500	8.8100	7.8500	8.4200	-12.656%	27	2,667	-94.893%
2026-01-20	9.2000	9.6400	8.7400	9.6400	-9.568%	7	2,665	-95.539%
2026-01-16	10.6600	10.6600	10.6600	10.6600	-4.651%	3	2,664	-95.966%
2026-01-15	11.5000	11.5000	10.4500	11.1800	+4.000%	16	2,664	-96.154%
2026-01-14	9.7000	10.7500	9.7000	10.7500	+1.896%	3	2,663	-96.000%
2026-01-13	10.5000	10.8400	10.5000	10.5500	+8.205%	13	2,662	-95.924%
2026-01-12	10.0000	10.0000	9.7500	9.7500	-13.717%	2	2,671	-95.590%
2026-01-09	10.2000	11.3000	10.1500	11.3000	+6.604%	4	2,670	-96.195%
2026-01-08	10.9700	10.9700	10.6000	10.6000	-7.585%	3	2,672	-95.943%
2026-01-07	12.2400	12.7000	11.4700	11.4700	-1.630%	8	2,670	-96.251%
2026-01-06	11.8500	11.9000	11.4000	11.6600	-1.603%	9	2,668	-96.312%
2026-01-05	11.8100	12.1600	11.7800	11.8500	+16.176%	11	2,672	-96.371%
2026-01-02	8.4000	10.2000	8.4000	10.2000	+14.607%	5	2,669	-95.784%
2025-12-31	9.6600	9.6600	8.9000	8.9000	-6.316%	9	2,672	-95.169%
2025-12-30	9.3000	9.5000	9.3000	9.5000	+4.972%	5	2,672	-95.474%
2025-12-29	8.6800	9.0500	8.5000	9.0500	+8.254%	94	2,672	-95.249%
2025-12-26	8.3600	8.3600	8.3600	8.3600	-14.694%	3	2,692	-94.856%
2025-12-24	9.8000	9.8000	9.8000	9.8000	-10.909%	1	2,696	-95.612%
2025-12-23	12.3600	13.0000	11.0000	11.0000	-14.130%	31	2,696	-96.091%
2025-12-22	10.2300	13.3300	10.2300	12.8100	+33.438%	41	2,696	-96.643%
2025-12-19	9.0000	9.6000	9.0000	9.6000	+14.422%	7	2,705	-95.521%
2025-12-18	8.6600	8.6600	8.3600	8.3900	-5.730%	3	2,705	-94.875%
2025-12-17	9.7500	9.7500	8.9000	8.9000	+9.606%	17	2,704	-95.169%
2025-12-16	7.9000	8.1200	7.9000	8.1200	-0.612%	15	2,708	-94.704%
2025-12-15	9.0000	9.0000	7.6700	8.1700	-24.700%	12	2,718	-94.737%
2025-12-11	10.8500	10.8500	10.8500	10.8500	+6.791%	4	2,715	-96.037%
2025-12-10	10.1600	10.1600	10.1600	10.1600	-4.601%	5	2,711	-95.768%
2025-12-09	10.4100	10.7000	10.3200	10.6500	+3.902%	174	2,711	-95.962%
2025-12-08	10.6200	10.6200	10.2500	10.2500	-0.292%	4	2,730	-95.805%
2025-12-05	10.0000	10.2800	10.0000	10.2800	-4.550%	3	2,729	-95.817%
2025-12-04	10.7700	10.7700	10.7700	10.7700	+33.789%	1	2,730	-96.007%
2025-12-03	7.1400	8.1000	7.1400	8.0500	+13.380%	18	2,730	-94.658%
2025-12-02	7.1300	7.1600	6.8400	7.1000	+1.429%	30	2,728	-93.944%
2025-12-01	6.9500	7.0500	6.9500	7.0000	-6.417%	3	2,739	-93.857%
2025-11-28	7.4000	7.4800	7.4000	7.4800	+6.099%	20	2,739	-94.251%
2025-11-25	7.2000	7.2000	7.0500	7.0500	-5.369%	12	2,740	-93.901%
2025-11-24	6.9500	7.4500	6.9500	7.4500	+15.683%	13	2,735	-94.228%
2025-11-21	6.3300	6.5000	5.7100	6.4400	-8.000%	43	2,737	-93.323%
2025-11-20	9.4000	9.4000	7.0000	7.0000	-18.888%	2	2,766	-93.857%
2025-11-19	8.9200	8.9200	8.6300	8.6300	+3.353%	4	2,767	-95.017%
2025-11-18	8.2800	8.3500	7.7500	8.3500	-7.222%	9	2,766	-94.850%
2025-11-17	8.5700	9.0000	8.5700	9.0000	-1.639%	234	2,762	-95.222%
2025-11-14	9.1500	9.1500	9.1500	9.1500	+6.643%	3	2,868	-95.301%
2025-11-13	9.7500	9.7500	8.5800	8.5800	-16.860%	82	2,868	-94.988%
2025-11-12	11.3000	11.3000	10.3200	10.3200	-20.309%	8	2,913	-95.833%
2025-11-11	13.0000	13.0000	12.6400	12.9500	-0.385%	22	2,916	-96.680%
2025-11-10	13.5000	14.8000	12.9000	13.0000	+11.876%	41	2,899	-96.692%
2025-11-07	11.9800	12.7500	11.3000	11.6200	-7.924%	58	2,886	-96.299%
2025-11-06	13.5900	13.9700	12.6200	12.6200	-22.577%	23	2,837	-96.593%
2025-11-05	14.7700	16.3000	14.2500	16.3000	+16.429%	24	2,832	-97.362%
2025-11-04	15.0000	15.5100	14.0000	14.0000	-16.418%	34	2,826	-96.929%
2025-11-03	18.1500	18.2500	15.8200	16.7500	-14.758%	50	2,787	-97.433%
2025-10-31	18.7000	19.6500	18.0000	19.6500	+2.880%	70	2,787	-97.812%
2025-10-30	16.7400	19.1000	16.5500	19.1000	+6.052%	27	2,782	-97.749%
2025-10-29	17.0000	18.0100	16.9500	18.0100	+10.491%	10	2,782	-97.612%
2025-10-28	19.2400	19.2400	16.2000	16.3000	-12.129%	12	2,780	-97.362%
2025-10-27	18.1800	19.2000	17.9500	18.5500	+11.747%	69	2,780	-97.682%
2025-10-24	17.5000	18.3200	16.6000	16.6000	+7.932%	77	2,780	-97.410%
2025-10-23	15.3000	17.0500	14.7000	15.3800	+29.352%	88	2,744	-97.204%
2025-10-22	13.3000	13.5000	11.7000	11.8900	-20.468%	85	2,679	-96.384%
2025-10-21	14.9500	16.4000	14.7300	14.9500	-11.538%	59	2,678	-97.124%
2025-10-20	20.7000	20.7000	16.9000	16.9000	-15.920%	88	2,646	-97.456%
2025-10-17	19.0000	20.5500	18.3300	20.1000	-6.772%	74	2,639	-97.861%
2025-10-16	21.4900	21.5600	21.4900	21.5600	-12.358%	3	2,666	-98.006%
2025-10-15	26.1000	26.1000	23.7500	24.6000	-2.574%	213	2,668	-98.252%
2025-10-14	21.0000	25.2500	21.0000	25.2500	+17.169%	18	2,570	-98.297%
2025-10-13	16.2000	22.0000	16.2000	21.5500	+41.590%	45	2,576	-98.005%
2025-10-10	16.5000	16.8000	15.0500	15.2200	-7.758%	26	2,577	-97.175%
2025-10-09	16.1000	17.5000	15.6500	16.5000	+4.430%	36	2,576	-97.394%
2025-10-08	17.4500	17.5000	14.3500	15.8000	-6.949%	253	2,575	-97.278%
2025-10-07	17.3000	18.2500	15.7500	16.9800	+5.466%	29	2,504	-97.468%
2025-10-06	14.2000	17.1100	14.1500	16.1000	+8.054%	137	2,504	-97.329%
2025-10-03	12.3000	14.9000	12.3000	14.9000	+29.565%	332	2,424	-97.114%
2025-10-02	10.2500	11.5000	10.2500	11.5000	+26.652%	20	2,310	-96.261%
2025-10-01	8.4500	9.2600	7.9500	9.0800	+10.061%	5	2,319	-95.264%
2025-09-30	8.9500	8.9500	7.9300	8.2500	-12.234%	21	2,320	-94.788%
2025-09-29	10.0000	10.8100	9.3800	9.4000	-6.000%	6	2,321	-95.426%
2025-09-26	9.2700	10.7500	9.2700	10.0000	+0.100%	32	2,324	-95.700%
2025-09-25	9.4500	10.2000	9.4500	9.9900	-10.404%	37	2,319	-95.696%
2025-09-24	11.2500	11.4500	9.7000	11.1500	+5.189%	198	2,323	-96.143%
2025-09-23	9.8000	10.8500	9.2000	10.6000	+15.092%	2,344	2,425	-95.943%
2025-09-22	8.9000	9.2100	8.7300	9.2100	-6.970%	57	386	-95.331%
2025-09-19	7.8000	9.9000	7.8000	9.9000	+20.732%	56	333	-95.657%
2025-09-18	7.0500	8.2000	7.0500	8.2000	+15.983%	36	303	-94.756%
2025-09-17	4.7600	7.1200	4.7600	7.0700	+66.353%	57	287	-93.918%
2025-09-16	4.2500	4.2500	4.2500	4.2500	+2.906%	10	280	-89.882%
2025-09-15	4.1300	4.1300	4.1300	4.1300	-4.398%	1	270	-89.588%
2025-09-12	4.0000	4.3200	4.0000	4.3200	+24.496%	34	269	-90.046%
2025-09-11	3.4000	3.4700	3.3000	3.4700	+1.166%	11	269	-87.608%
2025-09-10	3.4300	3.4300	3.4300	3.4300	+8.544%	1	260	-87.464%
2025-09-09	3.1600	3.1600	3.1600	3.1600	+5.333%	1	261	-86.392%
2025-09-08	3.0000	3.0000	3.0000	3.0000	0.000%	1	260	-85.667%
2025-09-04	3.0500	3.0500	2.9900	3.0000	-4.762%	9	260	-85.667%
2025-09-02	3.1500	3.1500	3.1000	3.1500	-7.353%	21	257	-86.349%
2025-08-29	3.4000	3.4000	3.4000	3.4000	-3.134%	1	271	-87.353%
2025-08-25	3.5100	3.5100	3.5100	3.5100	-5.135%	6	271	-87.749%
2025-08-22	3.5000	3.7000	3.5000	3.7000	+13.846%	5	268	-88.378%
2025-08-21	3.2500	3.2500	3.2500	3.2500	-12.869%	1	266	-86.769%
2025-08-20	3.4500	3.7300	3.4500	3.7300	+6.571%	3	267	-88.472%
2025-08-19	3.5000	3.5000	3.5000	3.5000	-13.366%	2	268	-87.714%
2025-08-18	4.2500	4.2500	4.0000	4.0400	-4.038%	14	266	-89.356%
2025-08-15	4.1000	4.4500	4.1000	4.2100	-11.368%	41	267	-89.786%
2025-08-14	5.1000	5.1000	4.7500	4.7500	-7.407%	10	268	-90.947%
2025-08-13	5.1300	5.1300	5.1300	5.1300	+5.339%	1	268	-91.618%
2025-08-12	4.5500	4.8700	4.4000	4.8700	+8.222%	31	268	-91.170%
2025-08-11	4.5000	4.5000	4.5000	4.5000	-1.532%	1	267	-90.444%
2025-08-08	4.2700	4.6500	4.2700	4.5700	-5.187%	11	266	-90.591%
2025-08-07	4.8700	4.8700	4.6100	4.8200	-1.027%	32	260	-91.079%
2025-08-06	5.0000	5.0000	4.7100	4.8700	-8.113%	68	248	-91.170%
2025-08-05	5.4500	5.5000	5.0200	5.3000	+21.281%	11	208	-91.887%
2025-08-04	4.3700	4.3700	4.3700	4.3700	-15.962%	7	200	-90.160%
2025-07-31	4.9500	5.6000	4.9500	5.2000	+3.380%	56	200	-91.731%
2025-07-30	5.0300	5.0300	5.0300	5.0300	+0.802%	2	200	-91.451%
2025-07-29	5.2000	5.2000	4.9900	4.9900	-23.231%	51	198	-91.383%
2025-07-25	6.5000	6.5000	6.5000	6.5000	-2.695%	2	168	-93.385%
2025-07-24	6.6800	6.6800	6.6800	6.6800	+8.618%	1	166	-93.563%
2025-07-23	6.0000	6.1500	6.0000	6.1500	+19.417%	8	165	-93.008%
2025-07-22	5.1500	5.1500	5.1500	5.1500	-17.600%	1	165	-91.650%
2025-07-21	6.0000	7.2000	6.0000	6.2500	+8.696%	71	166	-93.120%
2025-07-18	5.7000	5.9000	5.7000	5.7500	+10.790%	3	134	-92.522%
2025-07-17	5.1900	5.1900	5.1900	5.1900	-4.771%	1	133	-91.715%
2025-07-16	4.6000	5.5000	4.6000	5.4500	+30.695%	12	132	-92.110%
2025-07-14	4.1600	4.1700	4.1600	4.1700	-4.138%	2	133	-89.688%
2025-07-11	4.3500	4.3500	4.3500	4.3500	-8.421%	1	133	-90.115%
2025-07-09	5.0000	5.0000	4.7500	4.7500	-8.654%	4	133	-90.947%
2025-07-07	5.5500	5.5500	5.2000	5.2000	+1.961%	5	131	-91.731%
2025-07-03	5.3000	5.3000	5.0600	5.1000	-3.774%	12	125	-91.569%
2025-07-01	5.3000	5.3000	5.3000	5.3000	+12.288%	1	125	-91.887%
2025-06-23	4.7200	4.7200	4.7200	4.7200	-10.943%	2	125	-90.890%
2025-06-17	5.3000	5.3000	5.3000	5.3000	+6.000%	1	127	-91.887%
2025-06-13	4.9900	5.0000	4.9900	5.0000	-21.875%	4	126	-91.400%
2025-06-11	6.4000	6.4000	6.4000	6.4000	-8.571%	2	124	-93.281%
2025-06-09	7.0000	7.0000	7.0000	7.0000	-1.408%	7	124	-93.857%
2025-06-06	6.4000	7.1000	6.4000	7.1000	+9.231%	100	117	-93.944%
2025-06-04	6.9000	6.9000	6.5000	6.5000	+3.175%	2	117	-93.385%
2025-06-03	5.0000	6.3000	5.0000	6.3000	+8.621%	2	117	-93.175%
2025-05-29	6.3900	6.3900	5.8000	5.8000	-19.444%	2	117	-92.586%
2025-05-23	7.2000	7.2000	7.2000	7.2000	-7.692%	4	114	-94.028%
2025-05-22	5.0400	7.8000	5.0400	7.8000	0.000%	148	114	-94.487%

.dark-mode .D6v6KN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D6v6KN{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C32QBTS Jan 15 2027 32.00 Call (QBTS270115C00032000)option OPRA

QBTS20270115C32
QBTS Jan 15 2027 32.00 Call (QBTS270115C00032000)
option OPRA