Dark

QBTS20270115C5
QBTS Jan 15 2027 5.00 Call (QBTS270115C00005000)
option OPRA

EOD

Aug 3, 2026

14.60+8.550%(+1.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	13.9500	14.6000	13.9500	14.6000	+8.550%	5	2,498	0.000%
2026-07-31	13.4500	13.6000	13.4500	13.4500	+2.672%	7	2,502	+8.550%
2026-07-30	13.1000	13.1000	13.1000	13.1000	+16.964%	1	2,502	+11.450%
2026-07-29	11.2000	11.2000	11.2000	11.2000	-15.789%	1	2,502	+30.357%
2026-07-28	13.3000	13.3000	13.3000	13.3000	+13.191%	2	2,502	+9.774%
2026-07-24	11.7500	11.7500	11.7500	11.7500	-6.523%	1	2,504	+24.255%
2026-07-23	12.5700	12.5700	12.5700	12.5700	+2.612%	2	2,505	+16.150%
2026-07-20	12.2500	12.2500	12.2500	12.2500	-35.797%	6	2,507	+19.184%
2026-07-02	19.0800	19.0800	19.0800	19.0800	-1.037%	2	2,510	-23.480%
2026-07-01	19.2800	19.2800	19.2800	19.2800	+1.474%	1	2,510	-24.274%
2026-06-29	19.0000	19.0000	19.0000	19.0000	-5.000%	1	2,510	-23.158%
2026-06-22	20.0000	20.0000	20.0000	20.0000	+2.564%	1	2,510	-27.000%
2026-06-17	19.5000	19.5000	19.5000	19.5000	-1.015%	34	2,478	-25.128%
2026-06-16	19.7000	19.7000	19.7000	19.7000	-11.659%	8	2,478	-25.888%
2026-06-15	22.0000	22.3000	21.2600	22.3000	+15.965%	32	2,478	-34.529%
2026-06-10	20.0000	20.0000	19.2300	19.2300	+4.115%	14	2,478	-24.077%
2026-06-09	19.6500	19.6500	18.4700	18.4700	-17.545%	5	2,477	-20.953%
2026-06-04	22.4000	22.4000	22.4000	22.4000	-10.934%	2	2,480	-34.821%
2026-06-03	22.8500	25.1500	22.8500	25.1500	+3.926%	3	2,480	-41.948%
2026-06-02	24.2000	24.2000	24.2000	24.2000	+0.041%	1	2,480	-39.669%
2026-05-29	24.1900	24.1900	24.1900	24.1900	-2.656%	1	2,480	-39.644%
2026-05-28	22.5700	24.8500	22.2500	24.8500	+11.037%	402	2,483	-41.247%
2026-05-27	21.3200	22.3800	21.3200	22.3800	-2.696%	9	2,485	-34.763%
2026-05-26	22.4000	23.0000	22.1500	23.0000	-7.445%	5	2,494	-36.522%
2026-05-22	24.5000	26.1000	24.5000	24.8500	+18.333%	576	2,494	-41.247%
2026-05-21	19.0000	21.0000	19.0000	21.0000	+21.387%	77	3,012	-30.476%
2026-05-12	16.9100	17.3000	16.3000	17.3000	-13.500%	13	3,012	-15.607%
2026-05-11	19.8000	20.0000	19.8000	20.0000	+15.274%	4	3,012	-27.000%
2026-05-08	17.1500	17.3500	17.1500	17.3500	-6.368%	3	3,024	-15.850%
2026-05-07	17.4000	18.5300	17.4000	18.5300	-2.627%	3	3,026	-21.209%
2026-05-06	17.6000	19.0300	17.6000	19.0300	+13.206%	64	3,026	-23.279%
2026-05-05	16.4300	16.8100	16.4300	16.8100	+1.632%	2	3,063	-13.147%
2026-05-04	16.5400	16.5400	16.5400	16.5400	+6.710%	1	3,065	-11.729%
2026-04-30	14.2600	15.5000	14.2600	15.5000	+15.242%	25	3,066	-5.806%
2026-04-28	13.6200	13.6200	13.4500	13.4500	-9.122%	3	3,075	+8.550%
2026-04-23	14.8000	15.1000	14.8000	14.8000	-10.194%	5	3,078	-1.351%
2026-04-22	16.5000	16.5000	16.0000	16.4800	-1.905%	4	3,074	-11.408%
2026-04-20	16.8000	16.8000	16.8000	16.8000	-1.524%	10	3,077	-13.095%
2026-04-17	17.0600	17.0600	17.0600	17.0600	+0.353%	1	3,087	-14.420%
2026-04-16	16.0000	17.0000	16.0000	17.0000	+8.974%	6	3,087	-14.118%
2026-04-15	14.1000	15.7700	14.1000	15.6000	+32.203%	121	3,087	-6.410%
2026-04-14	11.8000	11.8000	11.8000	11.8000	+22.153%	4	3,057	+23.729%
2026-04-13	9.5300	10.0000	9.5300	9.6600	-0.923%	12	3,053	+51.139%
2026-04-10	9.6300	9.7500	9.6300	9.7500	+8.333%	21	3,055	+49.744%
2026-04-09	9.6000	9.7500	9.0000	9.0000	-8.629%	9	3,053	+62.222%
2026-04-08	10.1500	10.1500	9.8500	9.8500	+10.056%	21	3,060	+48.223%
2026-04-07	8.9500	8.9500	8.9500	8.9500	-7.732%	10	3,061	+63.128%
2026-04-02	8.6300	9.7000	8.6300	9.7000	+3.743%	6	3,072	+50.515%
2026-04-01	9.7000	9.8000	9.3500	9.3500	-6.030%	7	3,072	+56.150%
2026-03-31	9.5500	9.9500	9.5500	9.9500	+18.735%	3	3,067	+46.734%
2026-03-30	8.9500	8.9500	8.3800	8.3800	-13.071%	11	3,067	+74.224%
2026-03-27	9.6400	9.6400	9.6400	9.6400	-9.484%	2	3,057	+51.452%
2026-03-26	10.6500	10.6500	10.6500	10.6500	-3.182%	1	3,057	+37.089%
2026-03-24	11.0000	11.0600	11.0000	11.0000	-2.741%	5	3,058	+32.727%
2026-03-23	11.3100	11.3100	11.3100	11.3100	+0.982%	1	3,059	+29.089%
2026-03-20	11.3500	11.3500	11.2000	11.2000	-3.614%	2	3,060	+30.357%
2026-03-19	11.6200	11.6200	11.6200	11.6200	-7.410%	1	3,061	+25.645%
2026-03-18	12.5500	12.5500	12.5500	12.5500	-1.953%	50	3,062	+16.335%
2026-03-16	12.8000	12.8000	12.8000	12.8000	-11.846%	2	3,112	+14.063%
2026-03-10	14.7000	14.7000	14.5200	14.5200	+0.138%	7	3,112	+0.551%
2026-03-06	14.7500	14.7500	14.5000	14.5000	+1.754%	51	3,112	+0.690%
2026-03-05	12.7500	14.2500	12.7500	14.2500	+5.556%	9	3,163	+2.456%
2026-02-27	13.4000	13.5000	13.4000	13.5000	-18.675%	4	3,163	+8.148%
2026-02-26	16.6000	16.6000	16.6000	16.6000	+18.571%	1	3,163	-12.048%
2026-02-24	14.0000	14.0000	14.0000	14.0000	-2.166%	1	3,163	+4.286%
2026-02-20	14.3100	14.3100	14.3100	14.3100	-1.986%	1	3,163	+2.027%
2026-02-19	14.6000	14.6000	14.6000	14.6000	+3.989%	1	3,162	0.000%
2026-02-17	14.2000	14.2000	14.0400	14.0400	-5.772%	26	3,162	+3.989%
2026-02-13	14.9000	14.9000	14.9000	14.9000	-6.875%	5	3,182	-2.013%
2026-02-09	15.7500	16.0000	15.7500	16.0000	+23.077%	11	3,182	-8.750%
2026-02-05	15.0200	15.0200	13.0000	13.0000	-15.309%	13	3,194	+12.308%
2026-02-04	15.5800	15.5800	14.3500	15.3500	-4.063%	19	3,193	-4.886%
2026-02-03	16.4400	16.5000	16.0000	16.0000	-3.030%	14	3,204	-8.750%
2026-02-02	16.5000	16.5000	16.5000	16.5000	-2.077%	1	3,212	-11.515%
2026-01-30	17.3000	17.5400	16.8500	16.8500	-15.876%	8	3,212	-13.353%
2026-01-28	20.0300	20.0300	20.0300	20.0300	-2.293%	100	3,213	-27.109%
2026-01-27	20.5000	20.5000	20.5000	20.5000	+1.990%	1	3,313	-28.780%
2026-01-26	19.7700	20.2300	19.7700	20.1000	-6.944%	4	3,313	-27.363%
2026-01-22	21.5000	21.8000	21.5000	21.6000	+1.408%	8	3,315	-32.407%
2026-01-21	22.4000	22.4000	20.3500	21.3000	-7.391%	538	3,315	-31.455%
2026-01-20	22.8500	23.0500	22.7500	23.0000	-2.913%	36	3,322	-36.522%
2026-01-16	24.7500	24.9000	23.6900	23.6900	-5.240%	3	3,334	-38.371%
2026-01-14	25.0000	25.0000	25.0000	25.0000	+2.965%	1	3,334	-41.600%
2026-01-09	24.2800	24.2800	24.2800	24.2800	-0.817%	5	3,334	-39.868%
2026-01-08	25.0000	25.1700	24.4800	24.4800	-4.932%	8	3,339	-40.359%
2026-01-07	26.3600	26.3600	25.7500	25.7500	-0.962%	2	3,342	-43.301%
2026-01-06	26.0000	26.0000	26.0000	26.0000	0.000%	1	3,343	-43.846%
2026-01-05	23.8500	26.0000	23.8500	26.0000	+19.705%	3	3,344	-43.846%
2026-01-02	21.7200	21.7200	21.7200	21.7200	+3.429%	10	3,344	-32.781%
2025-12-31	21.0000	21.0000	21.0000	21.0000	+1.205%	1	3,344	-30.476%
2025-12-30	20.7500	20.7500	20.7500	20.7500	-0.907%	1	3,344	-29.639%
2025-12-29	20.9400	20.9400	20.9400	20.9400	+0.964%	1	3,344	-30.277%
2025-12-26	21.3500	21.3500	20.6000	20.7400	-8.835%	5	3,345	-29.605%
2025-12-24	22.7500	22.7500	22.7500	22.7500	-15.584%	1	3,343	-35.824%
2025-12-22	25.2500	26.9900	25.2500	26.9500	+26.824%	15	3,343	-45.826%
2025-12-19	21.2500	21.2500	21.2500	21.2500	+2.459%	2	3,353	-31.294%
2025-12-18	20.7400	20.7400	20.7400	20.7400	-1.238%	2	3,351	-29.605%
2025-12-16	21.0000	21.0000	19.5000	21.0000	+12.601%	3	3,353	-30.476%
2025-12-15	20.0000	20.0000	18.6500	18.6500	-12.028%	8	3,354	-21.716%
2025-12-12	22.9000	22.9000	21.2000	21.2000	-3.636%	2	3,362	-31.132%
2025-12-10	22.0000	22.0000	22.0000	22.0000	-5.741%	1	3,362	-33.636%
2025-12-09	23.4900	23.4900	23.3100	23.3400	-0.976%	4	3,363	-37.446%
2025-12-08	21.2500	23.5700	21.2500	23.5700	+0.598%	2	3,361	-38.057%
2025-12-04	23.4300	23.4300	23.4300	23.4300	+22.670%	5	3,363	-37.687%
2025-12-03	19.2500	19.2500	19.1000	19.1000	+8.832%	4	3,363	-23.560%
2025-11-26	17.5500	17.5500	17.5500	17.5500	-2.608%	1	3,363	-16.809%
2025-11-25	17.6000	18.0200	17.6000	18.0200	+3.862%	2	3,363	-18.979%
2025-11-24	17.2000	17.3900	17.2000	17.3500	+8.438%	3	3,363	-15.850%
2025-11-21	14.5300	16.0000	14.1000	16.0000	-6.433%	7	3,364	-8.750%
2025-11-20	17.7000	17.7000	16.9500	17.1000	-13.242%	3	3,369	-14.620%
2025-11-19	19.7100	19.7100	19.7100	19.7100	+9.500%	1	3,368	-25.926%
2025-11-17	18.4000	18.4000	18.0000	18.0000	-6.250%	7	3,369	-18.889%
2025-11-14	19.2000	19.2000	19.2000	19.2000	+4.918%	1	3,370	-23.958%
2025-11-13	19.7000	20.0000	18.3000	18.3000	-18.340%	13	3,369	-20.219%
2025-11-12	22.8800	22.8800	22.4000	22.4100	-6.625%	3	3,374	-34.851%
2025-11-11	23.8000	24.0000	23.8000	24.0000	-3.226%	4	3,377	-39.167%
2025-11-10	24.6000	24.8000	24.6000	24.8000	+11.211%	2	3,377	-41.129%
2025-11-07	23.9400	24.0300	22.2100	22.3000	-8.041%	135	3,377	-34.529%
2025-11-06	25.0000	25.0000	24.2500	24.2500	-3.540%	22	3,429	-39.794%
2025-11-04	27.6000	27.6000	25.1400	25.1400	-13.370%	2	3,453	-41.925%
2025-11-03	30.0000	30.0000	29.0200	29.0200	-2.290%	2	3,457	-49.690%
2025-10-30	29.7000	29.7000	29.7000	29.7000	+0.508%	2	3,457	-50.842%
2025-10-29	29.0000	29.5500	28.3100	29.5500	+11.509%	52	3,459	-50.592%
2025-10-28	31.5000	31.5000	26.5000	26.5000	-14.736%	21	3,410	-44.906%
2025-10-27	30.0000	31.0800	30.0000	31.0800	+5.356%	12	3,416	-53.024%
2025-10-24	30.0000	30.0000	29.5000	29.5000	+10.902%	2	3,416	-50.508%
2025-10-23	27.6000	28.7800	26.6000	26.6000	+13.675%	314	3,418	-45.113%
2025-10-22	26.0000	26.0000	22.1000	23.4000	-16.129%	101	3,535	-37.607%
2025-10-21	27.5000	29.0000	27.5000	27.9000	-5.839%	3	3,558	-47.670%
2025-10-20	32.2700	32.2700	29.0000	29.6300	-10.887%	12	3,560	-50.726%
2025-10-17	34.3200	34.3200	31.5000	33.2500	-6.338%	13	3,564	-56.090%
2025-10-16	39.7000	39.7000	35.0600	35.5000	-8.974%	17	3,572	-58.873%
2025-10-15	41.4700	41.4700	38.2500	39.0000	+2.632%	76	3,580	-62.564%
2025-10-14	34.3000	40.0000	34.3000	38.0000	+6.922%	20	3,652	-61.579%
2025-10-13	28.2000	36.2200	28.2000	35.5400	+15.954%	11	3,669	-58.920%
2025-10-10	30.6000	30.6500	28.5900	30.6500	+4.252%	12	3,673	-52.365%
2025-10-09	30.0700	30.1000	29.4000	29.4000	+2.439%	38	3,677	-50.340%
2025-10-08	31.2000	31.6400	28.7000	28.7000	-4.333%	13	3,715	-49.129%
2025-10-07	32.0000	32.0000	29.5600	30.0000	-1.316%	6	3,726	-51.333%
2025-10-06	27.3000	31.3000	27.3000	30.4000	+9.313%	75	3,726	-51.974%
2025-10-03	26.4700	28.1500	25.8000	27.8100	+12.591%	62	3,763	-47.501%
2025-10-02	23.8000	24.7000	22.2500	24.7000	+24.433%	8	3,814	-40.891%
2025-10-01	20.3000	20.4300	19.8500	19.8500	+2.425%	9	3,817	-26.448%
2025-09-30	20.0400	20.0400	19.3800	19.3800	-5.463%	41	3,819	-24.665%
2025-09-29	21.8800	23.8000	20.3000	20.5000	-6.606%	87	3,847	-28.780%
2025-09-26	21.7700	22.1500	20.3500	21.9500	+2.522%	22	3,886	-33.485%
2025-09-25	21.4700	22.0000	21.1500	21.4100	-8.699%	26	3,895	-31.808%
2025-09-24	23.7500	23.7500	23.4500	23.4500	+9.070%	3	3,903	-37.740%
2025-09-23	21.6900	22.4200	21.5000	21.5000	+1.896%	26	3,901	-32.093%
2025-09-22	18.4100	21.1000	18.4100	21.1000	-3.211%	167	3,907	-30.806%
2025-09-19	19.6900	21.8000	19.4200	21.8000	+16.267%	201	4,046	-33.028%
2025-09-18	18.1600	19.6800	18.1600	18.7500	+3.878%	192	4,143	-22.133%
2025-09-17	14.7000	18.0500	14.6500	18.0500	+25.347%	74	4,237	-19.114%
2025-09-16	14.1000	14.4000	14.1000	14.4000	+3.226%	26	4,281	+1.389%
2025-09-15	13.4500	13.9500	12.8000	13.9500	+3.949%	37	4,269	+4.659%
2025-09-12	12.7000	13.4200	12.7000	13.4200	+14.213%	65	4,264	+8.793%
2025-09-11	11.8500	11.8500	11.7500	11.7500	-1.261%	3	4,309	+24.255%
2025-09-10	11.4600	11.9000	11.2500	11.9000	+7.692%	6	4,308	+22.689%
2025-09-05	10.6500	11.2000	10.6000	11.0500	+0.913%	4	4,308	+32.127%
2025-09-04	11.1500	11.1500	10.8900	10.9500	-1.794%	9	4,308	+33.333%
2025-09-03	11.1500	11.8000	11.1500	11.1500	-1.065%	6	4,302	+30.942%
2025-09-02	10.6500	11.3000	10.6000	11.2700	-2.255%	8	4,300	+29.547%
2025-08-29	11.3000	11.6000	11.3000	11.5300	-0.603%	108	4,290	+26.626%
2025-08-28	11.6000	11.9200	11.6000	11.6000	+2.564%	38	4,290	+25.862%
2025-08-27	11.3500	11.4500	11.3100	11.3100	+5.701%	14	4,283	+29.089%
2025-08-26	11.2000	11.2000	10.7000	10.7000	-1.382%	36	4,292	+36.449%
2025-08-25	10.8800	11.0000	10.6500	10.8500	-3.211%	62	4,303	+34.562%
2025-08-22	10.5000	11.2200	10.5000	11.2100	+5.258%	41	4,254	+30.241%
2025-08-21	10.6000	10.6500	10.5000	10.6500	+1.044%	19	4,223	+37.089%
2025-08-20	11.0000	11.0000	10.1500	10.5400	-6.726%	34	4,212	+38.520%
2025-08-19	11.6000	11.6000	11.1000	11.3000	-8.502%	16	4,213	+29.204%
2025-08-18	12.3800	12.5400	12.3500	12.3500	-4.412%	7	4,212	+18.219%
2025-08-15	12.0000	13.0000	12.0000	12.9200	-6.377%	29	4,215	+13.003%
2025-08-14	14.1000	14.1000	12.9000	13.8000	-2.817%	124	4,220	+5.797%
2025-08-13	14.0100	14.2000	13.5900	14.2000	+0.709%	8	4,320	+2.817%
2025-08-12	13.2500	14.1000	12.1500	14.1000	+7.388%	13	4,314	+3.546%
2025-08-11	12.3600	13.2800	12.3600	13.1300	+0.613%	207	4,324	+11.196%
2025-08-08	12.7000	13.0500	12.2500	13.0500	+1.953%	16	4,415	+11.877%
2025-08-07	12.5500	13.5500	12.4000	12.8000	-8.897%	43	4,417	+14.063%
2025-08-06	13.4000	14.0500	13.3900	14.0500	-0.707%	63	4,396	+3.915%
2025-08-05	13.6000	14.1500	13.6000	14.1500	+9.690%	19	4,374	+3.180%
2025-08-04	12.8400	13.0000	12.2000	12.9000	+4.878%	162	4,357	+13.178%
2025-08-01	12.2000	12.5800	11.9000	12.3000	-6.818%	55	4,450	+18.699%
2025-07-31	13.4000	14.0000	13.1500	13.2000	-0.752%	58	4,475	+10.606%
2025-07-30	14.0000	14.0000	13.3000	13.3000	-3.273%	3	4,523	+9.774%
2025-07-29	14.8000	14.8000	13.4600	13.7500	-2.689%	46	4,524	+6.182%
2025-07-28	14.6000	14.6000	13.5400	14.1300	-3.943%	183	4,562	+3.326%
2025-07-25	14.8000	14.8000	14.7000	14.7100	-4.169%	32	4,537	-0.748%
2025-07-24	15.2000	16.0100	15.2000	15.3500	-4.302%	170	4,539	-4.886%
2025-07-23	14.7000	16.0500	14.0000	16.0400	+23.861%	159	4,407	-8.978%
2025-07-22	13.2000	13.2000	12.7200	12.9500	-10.690%	21	4,406	+12.741%
2025-07-21	14.4000	16.0500	14.4000	14.5000	-0.344%	357	4,392	+0.690%
2025-07-18	14.1000	14.5500	13.7000	14.5500	-1.155%	305	4,671	+0.344%
2025-07-17	13.3900	15.0500	13.2000	14.7200	+16.825%	212	4,945	-0.815%
2025-07-16	11.9500	12.7000	11.9000	12.6000	+5.088%	26	5,136	+15.873%
2025-07-15	11.9500	12.0000	11.5400	11.9900	+4.261%	57	5,112	+21.768%
2025-07-14	11.2000	11.6500	11.2000	11.5000	+4.545%	18	5,122	+26.957%
2025-07-11	11.7000	11.7000	11.0000	11.0000	-8.410%	33	5,120	+32.727%
2025-07-10	12.5000	12.5000	11.9600	12.0100	-1.152%	39	5,111	+21.565%
2025-07-09	12.8500	12.8500	11.7900	12.1500	+1.250%	110	5,116	+20.165%
2025-07-08	13.2000	13.2000	12.0000	12.0000	-5.512%	53	5,068	+21.667%
2025-07-07	12.6000	12.8500	12.3400	12.7000	+1.600%	40	5,093	+14.961%
2025-07-03	12.3000	12.6400	12.3000	12.5000	+8.225%	84	5,070	+16.800%
2025-07-02	11.5000	11.5500	11.0000	11.5500	+7.442%	26	5,070	+26.407%
2025-07-01	11.2500	11.2500	10.7500	10.7500	+3.365%	39	5,090	+35.814%
2025-06-30	10.2000	10.4000	10.0000	10.4000	+4.418%	34	5,125	+40.385%
2025-06-27	10.2000	10.5000	9.7000	9.9600	-1.872%	26	5,145	+46.586%
2025-06-26	10.0000	10.4900	10.0000	10.1500	-4.695%	173	5,139	+43.842%
2025-06-25	11.0000	11.0000	10.5000	10.6500	-3.094%	18	5,217	+37.089%
2025-06-24	11.3500	11.3500	10.8500	10.9900	+0.091%	15	5,209	+32.848%
2025-06-23	10.8000	11.4000	9.3000	10.9800	-7.731%	234	5,200	+32.969%
2025-06-20	11.9000	12.1000	11.8000	11.9000	+3.478%	78	5,344	+22.689%
2025-06-18	11.4500	11.7300	11.2000	11.5000	+3.604%	28	5,332	+26.957%
2025-06-17	11.5000	12.0000	11.1000	11.1000	-8.264%	89	5,332	+31.532%
2025-06-16	11.5000	12.5000	11.5000	12.1000	+8.229%	12	5,248	+20.661%
2025-06-13	11.6000	11.6000	11.0000	11.1800	-6.833%	506	5,256	+30.590%
2025-06-12	11.9700	12.2000	11.8000	12.0000	-3.923%	16	5,413	+21.667%
2025-06-11	14.7500	14.7500	12.3000	12.4900	-4.874%	50	5,423	+16.894%
2025-06-10	13.1300	13.1300	12.8600	13.1300	-5.540%	15	5,465	+11.196%
2025-06-09	13.8000	14.3000	13.8000	13.9000	-4.138%	30	5,464	+5.036%
2025-06-06	12.5000	14.5400	12.5000	14.5000	+16.935%	546	5,458	+0.690%
2025-06-05	13.6000	13.6000	12.3000	12.4000	-9.818%	53	5,512	+17.742%
2025-06-04	13.3000	13.7800	13.3000	13.7500	+2.230%	13	5,551	+6.182%
2025-06-03	13.4500	13.4500	13.4500	13.4500	+1.894%	1	5,558	+8.550%
2025-06-02	11.7000	13.2300	11.7000	13.2000	+6.452%	8	5,557	+10.606%
2025-05-30	12.0000	12.4000	11.5000	12.4000	-1.038%	58	5,558	+17.742%
2025-05-29	12.8000	13.3000	12.4200	12.5300	-8.873%	35	5,567	+16.520%
2025-05-28	13.3000	13.7500	13.0000	13.7500	+2.612%	16	5,594	+6.182%
2025-05-27	13.6000	13.8000	12.9000	13.4000	-9.459%	49	5,587	+8.955%
2025-05-23	14.3000	15.5000	14.2000	14.8000	-0.337%	1,196	6,084	-1.351%
2025-05-22	11.5000	15.0000	11.5000	14.8500	+29.468%	73	6,084	-1.684%
2025-05-21	13.0000	13.0500	11.2000	11.4700	-8.240%	635	6,105	+27.289%
2025-05-20	11.0000	13.6000	11.0000	12.5000	+34.553%	304	5,605	+16.800%
2025-05-19	9.0000	9.6000	8.9500	9.2900	+9.423%	299	5,554	+57.158%
2025-05-16	7.8900	8.7000	7.7600	8.4900	+14.730%	538	5,429	+71.967%
2025-05-15	8.0000	8.5300	7.1800	7.4000	+1.370%	97	5,245	+97.297%
2025-05-14	7.2000	7.6000	7.1000	7.3000	+4.286%	50	5,298	+100.000%
2025-05-13	7.6800	7.8000	6.7000	7.0000	+2.941%	106	5,302	+108.571%
2025-05-12	7.7000	7.7000	6.8000	6.8000	-10.526%	87	5,368	+114.706%
2025-05-09	7.0000	7.8000	6.5000	7.6000	+7.042%	398	5,405	+92.105%
2025-05-08	5.3000	7.1000	4.6000	7.1000	+89.333%	212	5,352	+105.634%
2025-05-07	4.1000	4.1000	3.7500	3.7500	-8.313%	5	5,449	+289.333%
2025-05-06	3.8900	4.0900	3.8900	4.0900	-4.884%	14	5,447	+256.968%
2025-05-05	4.5000	4.5000	4.1300	4.3000	-4.444%	12	5,434	+239.535%
2025-05-02	4.0000	4.7000	4.0000	4.5000	+12.500%	128	5,438	+224.444%
2025-05-01	4.0000	4.0000	3.8000	4.0000	+8.108%	42	5,488	+265.000%
2025-04-30	3.6000	3.8000	3.6000	3.7000	-3.646%	7	5,475	+294.595%
2025-04-29	4.1000	4.1000	3.8400	3.8400	-8.571%	152	5,474	+280.208%
2025-04-28	4.5700	4.5700	4.1900	4.2000	-2.326%	41	5,402	+247.619%
2025-04-25	4.2000	4.3400	4.0100	4.3000	-2.273%	498	5,399	+239.535%
2025-04-24	4.3000	4.4000	4.3000	4.4000	+9.726%	6	5,390	+231.818%
2025-04-23	3.9000	4.2000	3.8000	4.0100	+15.562%	92	5,391	+264.090%
2025-04-22	3.3000	3.5000	3.3000	3.4700	+8.438%	213	5,396	+320.749%
2025-04-21	3.3000	3.3000	3.2000	3.2000	-11.111%	111	5,211	+356.250%
2025-04-17	3.6000	3.6400	3.4500	3.6000	+2.273%	20	5,105	+305.556%
2025-04-16	3.7100	3.7100	3.4300	3.5200	-9.744%	842	5,105	+314.773%
2025-04-15	3.9500	3.9800	3.8300	3.9000	-7.143%	265	4,620	+274.359%
2025-04-14	4.5700	4.5700	3.9800	4.2000	+1.695%	17	4,557	+247.619%
2025-04-11	4.3900	4.3900	4.1300	4.1300	+0.732%	14	4,550	+253.511%
2025-04-10	3.9900	4.1100	3.9900	4.1000	-1.205%	114	4,551	+256.098%
2025-04-09	3.5500	4.5000	3.2700	4.1500	+21.701%	103	4,466	+251.807%
2025-04-08	4.0000	4.0500	3.3200	3.4100	-7.838%	52	4,419	+328.152%
2025-04-07	3.0000	4.1500	3.0000	3.7000	+5.714%	290	4,453	+294.595%
2025-04-04	3.7000	3.8000	3.2000	3.5000	-15.049%	562	4,434	+317.143%
2025-04-03	3.9000	4.1200	3.8900	4.1200	+0.488%	55	4,597	+254.369%
2025-04-02	4.2000	4.5000	4.1000	4.1000	-0.485%	160	4,563	+256.098%
2025-04-01	4.3000	4.6500	4.1000	4.1200	-6.364%	311	4,441	+254.369%
2025-03-31	4.1400	4.5000	4.0000	4.4000	+2.326%	172	4,434	+231.818%
2025-03-28	4.5300	4.6000	4.1400	4.3000	-8.511%	130	4,348	+239.535%
2025-03-27	4.6400	4.9400	4.5800	4.7000	-6.000%	72	4,332	+210.638%
2025-03-26	5.2000	5.3000	4.7000	5.0000	-5.123%	21	4,389	+192.000%
2025-03-25	5.3000	5.5000	4.8000	5.2700	-0.566%	77	4,380	+177.040%
2025-03-24	5.7000	6.1000	5.3000	5.3000	+3.922%	35	4,309	+175.472%
2025-03-21	5.1300	5.5000	4.9400	5.1000	-5.556%	960	4,279	+186.275%
2025-03-20	7.3000	7.3000	4.3000	5.4000	-19.403%	232	4,305	+170.370%
2025-03-19	7.2000	7.5000	6.3000	6.7000	-8.219%	86	4,213	+117.910%
2025-03-18	6.5000	7.7500	6.2000	7.3000	-7.595%	108	4,250	+100.000%
2025-03-17	6.8500	8.0100	6.6200	7.9000	+21.538%	128	4,276	+84.810%
2025-03-14	4.7000	6.5200	4.7000	6.5000	+62.500%	1,064	4,354	+124.615%
2025-03-13	3.5000	4.2000	3.5000	4.0000	+19.048%	455	4,163	+265.000%
2025-03-12	4.0000	4.0000	2.9700	3.3600	+12.000%	143	4,163	+334.524%
2025-03-11	2.6000	3.0000	2.3000	3.0000	+20.968%	58	4,056	+386.667%
2025-03-10	2.9500	2.9500	2.4000	2.4800	-11.744%	144	4,048	+488.710%
2025-03-07	2.9500	2.9500	2.6900	2.8100	-4.746%	64	3,998	+419.573%
2025-03-06	3.0000	3.1600	2.9000	2.9500	-3.279%	216	3,794	+394.915%
2025-03-05	2.8400	3.1500	2.8000	3.0500	+1.667%	49	3,794	+378.689%
2025-03-04	2.5500	3.1900	2.5500	3.0000	+12.360%	397	3,800	+386.667%
2025-03-03	3.3600	3.3600	2.6000	2.6700	-17.337%	297	3,597	+446.816%
2025-02-28	3.0800	3.4900	3.0800	3.2300	-2.121%	260	3,465	+352.012%
2025-02-27	3.8000	3.8000	3.2000	3.3000	-10.811%	73	3,358	+342.424%
2025-02-26	4.3800	4.3800	3.7000	3.7000	+5.714%	136	3,328	+294.595%
2025-02-25	3.6000	3.7400	3.4000	3.5000	-12.500%	73	3,322	+317.143%
2025-02-24	4.4000	4.4100	3.8500	4.0000	-13.043%	215	3,265	+265.000%
2025-02-21	5.0000	5.4000	4.5300	4.6000	-2.128%	214	3,127	+217.391%
2025-02-20	4.5000	4.7000	4.1000	4.7000	+17.500%	142	3,169	+210.638%
2025-02-19	3.6000	4.5000	3.5000	4.0000	+9.589%	162	3,237	+265.000%
2025-02-18	4.0000	4.0000	3.4800	3.6500	-7.595%	53	3,221	+300.000%
2025-02-14	4.0600	4.2000	3.8800	3.9500	-1.250%	202	3,129	+269.620%
2025-02-13	3.8000	4.0000	3.7300	4.0000	+10.193%	108	3,129	+265.000%
2025-02-12	3.4000	3.9000	3.4000	3.6300	+13.438%	45	3,118	+302.204%
2025-02-11	3.7000	3.7000	3.2000	3.2000	-11.111%	87	3,103	+356.250%
2025-02-10	3.5000	3.7200	3.4300	3.6000	+2.857%	56	3,080	+305.556%
2025-02-07	3.7000	3.9900	3.5000	3.5000	-5.405%	78	3,059	+317.143%
2025-02-06	4.1000	4.2000	3.6400	3.7000	-5.128%	70	3,033	+294.595%
2025-02-05	3.6200	4.2000	3.6200	3.9000	+8.333%	67	2,978	+274.359%
2025-02-04	3.9000	4.0400	3.5000	3.6000	-2.703%	46	2,986	+305.556%
2025-02-03	3.6000	3.7000	3.1000	3.7000	-2.632%	900	2,985	+294.595%
2025-01-31	3.7000	4.1500	3.7000	3.8000	+5.556%	192	2,225	+284.211%
2025-01-30	3.6700	3.8500	3.5800	3.6000	+2.857%	67	2,173	+305.556%
2025-01-29	3.5600	3.5600	3.5000	3.5000	-5.405%	19	2,206	+317.143%
2025-01-28	3.8000	3.8000	3.5000	3.7000	+10.119%	44	2,187	+294.595%
2025-01-27	3.8000	3.9000	3.3000	3.3600	-16.000%	107	2,173	+334.524%
2025-01-24	4.3000	5.2400	4.0000	4.0000	-2.439%	308	2,172	+265.000%
2025-01-23	4.5000	4.7000	3.9800	4.1000	-3.981%	99	2,168	+256.098%
2025-01-22	4.6000	4.7900	4.2700	4.2700	+2.892%	95	2,136	+241.920%
2025-01-21	3.6000	4.2100	3.6000	4.1500	+18.571%	107	2,083	+251.807%
2025-01-17	4.1000	4.2000	3.5000	3.5000	-12.500%	216	2,032	+317.143%
2025-01-16	3.8000	4.5000	3.8000	4.0000	0.000%	248	2,032	+265.000%
2025-01-15	4.0000	4.4000	3.4000	4.0000	+25.000%	243	2,093	+265.000%
2025-01-14	2.9900	3.2000	2.5100	3.2000	+32.231%	264	1,988	+356.250%
2025-01-13	3.6000	3.6000	2.4000	2.4200	-40.394%	466	1,760	+503.306%
2025-01-10	5.5400	5.5400	4.0000	4.0600	-5.581%	590	1,419	+259.606%
2025-01-08	4.0000	4.9300	3.2000	4.3000	-39.180%	547	927	+239.535%
2025-01-07	7.3000	7.3000	6.8000	7.0700	-9.126%	10	927	+106.506%
2025-01-06	6.9000	7.9000	6.9000	7.7800	+14.412%	13	921	+87.661%
2025-01-03	7.2000	7.6400	6.8000	6.8000	-6.849%	42	921	+114.706%
2025-01-02	5.9600	7.3000	5.9600	7.3000	+16.427%	37	929	+100.000%
2024-12-31	7.0000	7.0000	6.2500	6.2700	-12.552%	27	933	+132.855%
2024-12-30	7.1000	7.7100	6.4500	7.1700	-5.658%	37	933	+103.626%
2024-12-27	8.2000	8.6100	6.5000	7.6000	-1.682%	128	921	+92.105%
2024-12-26	6.1000	7.8000	6.1000	7.7300	+26.721%	51	908	+88.875%
2024-12-24	5.9000	6.4500	5.9000	6.1000	0.000%	34	905	+139.344%
2024-12-23	6.0000	6.5100	5.5000	6.1000	+12.963%	67	905	+139.344%
2024-12-20	4.9200	6.0000	4.8300	5.4000	+11.340%	162	907	+170.370%
2024-12-19	4.9000	6.2700	4.4000	4.8500	-26.515%	146	778	+201.031%
2024-12-18	7.0000	9.3000	6.5000	6.6000	-5.714%	198	773	+121.212%
2024-12-17	6.1000	7.1000	5.4700	7.0000	+24.777%	288	680	+108.571%
2024-12-16	3.8000	6.0000	3.7300	5.6100	+55.833%	225	710	+160.250%
2024-12-13	2.9000	4.3500	2.7600	3.6000	+20.000%	620	600	+305.556%
2024-12-12	3.5000	3.5000	2.7300	3.0000	0.000%	74	551	+386.667%
2024-12-11	3.1900	3.4000	2.8000	3.0000	-14.286%	172	478	+386.667%
2024-12-10	4.2000	4.2000	3.3000	3.5000	-2.778%	169	364	+317.143%
2024-12-09	3.9000	4.3000	3.3000	3.6000	0.000%	236	235	+305.556%

.dark-mode .DJ2Q4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DJ2Q4q{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C5QBTS Jan 15 2027 5.00 Call (QBTS270115C00005000)option OPRA

QBTS20270115C5
QBTS Jan 15 2027 5.00 Call (QBTS270115C00005000)
option OPRA