Dark

QBTS20270115C7
QBTS Jan 15 2027 7.00 Call (QBTS270115C00007000)
option OPRA

EOD

Aug 5, 2026

15.02+0.067%(+0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.0200	15.0200	15.0200	15.0200	+0.067%	3	3,046	0.000%
2026-08-04	14.9000	15.0100	14.9000	15.0100	+22.531%	3	3,048	+0.067%
2026-07-27	12.6000	12.6000	12.2500	12.2500	+10.759%	7	3,050	+22.612%
2026-07-16	11.0600	11.0600	11.0600	11.0600	-11.520%	1	3,055	+35.805%
2026-07-15	12.5000	12.5000	12.5000	12.5000	+1.461%	100	3,056	+20.160%
2026-07-14	12.3200	12.3200	12.3200	12.3200	+0.984%	2	3,156	+21.916%
2026-07-13	12.5500	12.5500	12.2000	12.2000	-28.235%	3	3,154	+23.115%
2026-06-30	17.0000	17.0000	17.0000	17.0000	+10.318%	1	3,155	-11.647%
2026-06-25	17.0000	17.0000	15.4100	15.4100	-8.000%	11	3,155	-2.531%
2026-06-24	16.7500	16.7500	16.7500	16.7500	-3.179%	4	3,156	-10.328%
2026-06-18	16.8000	17.3000	16.8000	17.3000	-15.610%	2	3,156	-13.179%
2026-06-15	20.5000	20.5000	20.5000	20.5000	+24.242%	1	3,156	-26.732%
2026-06-11	16.5000	16.5000	16.5000	16.5000	-4.624%	1	3,156	-8.970%
2026-06-10	17.2900	17.3000	17.2900	17.3000	+2.065%	5	3,156	-13.179%
2026-06-09	16.9500	16.9500	16.9500	16.9500	-11.811%	1	3,161	-11.386%
2026-06-08	19.4000	19.4000	19.0000	19.2200	+14.405%	10	3,161	-21.852%
2026-06-05	17.2300	17.2300	16.8000	16.8000	-19.231%	3	3,170	-10.595%
2026-06-04	20.8000	20.8000	20.8000	20.8000	-2.667%	4	3,171	-27.788%
2026-06-03	21.3700	21.3700	21.3700	21.3700	-9.064%	3	3,171	-29.715%
2026-06-01	23.5000	23.5000	23.5000	23.5000	+1.162%	20	3,171	-36.085%
2026-05-28	22.9200	23.2300	22.9200	23.2300	+4.404%	3	3,191	-35.342%
2026-05-22	20.4500	25.0000	20.4500	22.2500	+23.955%	75	3,190	-32.494%
2026-05-21	18.0000	18.0000	17.9500	17.9500	+56.769%	2	3,200	-16.323%
2026-05-19	11.4500	11.4500	11.4500	11.4500	-19.818%	20	3,200	+31.179%
2026-05-15	14.1000	14.2800	14.1000	14.2800	-6.971%	4	3,212	+5.182%
2026-05-13	15.3500	15.3500	15.3500	15.3500	-14.958%	1	3,212	-2.150%
2026-05-11	17.2000	18.0500	17.2000	18.0500	+14.603%	18	3,212	-16.787%
2026-05-08	15.0500	15.7500	15.0500	15.7500	-0.442%	6	3,223	-4.635%
2026-05-07	15.8200	15.8200	15.8200	15.8200	-6.391%	1	3,225	-5.057%
2026-05-06	16.0400	16.9000	15.9300	16.9000	+14.888%	22	3,225	-11.124%
2026-05-05	14.9900	15.0700	14.7100	14.7100	+3.958%	98	3,245	+2.107%
2026-05-04	14.9100	15.1000	14.1500	14.1500	+2.388%	10	3,262	+6.148%
2026-05-01	13.8200	13.8200	13.8200	13.8200	+19.654%	4	3,259	+8.683%
2026-04-29	11.0000	11.5500	11.0000	11.5500	-2.284%	3	3,259	+30.043%
2026-04-28	11.9700	12.0000	11.8200	11.8200	-2.314%	4	3,259	+27.073%
2026-04-24	12.6500	12.6500	11.9500	12.1000	-6.564%	12	3,258	+24.132%
2026-04-23	12.9500	12.9500	12.9500	12.9500	-14.521%	3	3,258	+15.985%
2026-04-22	15.1500	15.1500	15.1500	15.1500	-2.132%	1	3,258	-0.858%
2026-04-17	15.4800	15.4800	15.4800	15.4800	+2.517%	1	3,259	-2.972%
2026-04-16	15.0700	15.5000	14.6000	15.1000	+6.865%	10	3,259	-0.530%
2026-04-15	12.0500	14.1300	11.9000	14.1300	+31.442%	37	3,268	+6.299%
2026-04-14	9.9800	10.7500	9.9800	10.7500	+27.219%	67	3,300	+39.721%
2026-04-13	8.2000	8.4500	8.2000	8.4500	+3.049%	33	3,319	+77.751%
2026-04-10	8.1500	8.2000	8.1500	8.2000	+1.235%	11	3,322	+83.171%
2026-04-09	8.5000	8.5000	8.1000	8.1000	-1.580%	11	3,313	+85.432%
2026-04-08	9.0000	9.0000	8.2300	8.2300	+2.875%	4	3,302	+82.503%
2026-04-06	8.0000	8.0000	8.0000	8.0000	-0.621%	1	3,300	+87.750%
2026-04-02	7.8300	8.0500	7.8300	8.0500	-1.709%	9	3,301	+86.584%
2026-04-01	8.1900	8.1900	8.1900	8.1900	+0.491%	2	3,301	+83.394%
2026-03-31	7.5800	8.1500	7.5800	8.1500	+12.414%	3	3,301	+84.294%
2026-03-30	7.7000	7.7300	7.2500	7.2500	-7.051%	7	3,298	+107.172%
2026-03-27	8.0000	8.1000	7.8000	7.8000	-10.345%	10	3,295	+92.564%
2026-03-26	9.4000	9.4000	8.7000	8.7000	-13.000%	4	3,295	+72.644%
2026-03-24	10.0000	10.0000	10.0000	10.0000	+2.987%	1	3,297	+50.200%
2026-03-23	9.7100	9.7100	9.7100	9.7100	-0.512%	5	3,298	+54.686%
2026-03-20	9.7600	9.7600	9.7600	9.7600	-9.630%	1	3,298	+53.893%
2026-03-18	11.0000	11.0100	10.8000	10.8000	-3.139%	21	3,297	+39.074%
2026-03-17	11.1500	11.1500	11.1500	11.1500	-2.705%	2	3,296	+34.709%
2026-03-16	11.4600	11.4600	11.4600	11.4600	-2.881%	1	3,296	+31.065%
2026-03-12	11.8000	11.8000	11.8000	11.8000	-6.719%	13	3,295	+27.288%
2026-03-10	13.0000	13.0000	12.6500	12.6500	+4.115%	7	3,282	+18.735%
2026-03-09	12.1500	12.1500	12.1500	12.1500	+6.766%	1	3,276	+23.621%
2026-03-05	11.3800	11.3800	11.3800	11.3800	-8.960%	3	3,275	+31.986%
2026-03-04	12.5000	12.5000	12.5000	12.5000	+3.050%	6	3,275	+20.160%
2026-03-02	11.8000	12.1600	11.8000	12.1300	+1.847%	13	3,278	+23.825%
2026-02-27	11.8000	11.9100	11.7000	11.9100	-11.712%	19	3,278	+26.113%
2026-02-25	12.5000	13.4900	12.5000	13.4900	+11.029%	2	3,271	+11.342%
2026-02-24	12.1500	12.1500	12.1500	12.1500	+3.846%	2	3,271	+23.621%
2026-02-23	11.2000	11.7000	11.2000	11.7000	-5.797%	101	3,273	+28.376%
2026-02-12	12.9000	12.9000	12.4200	12.4200	-7.313%	2	3,274	+20.934%
2026-02-11	14.2800	14.2800	12.9000	13.4000	-3.943%	25	3,275	+12.090%
2026-02-06	13.0500	13.9500	13.0500	13.9500	+18.220%	4	3,273	+7.670%
2026-02-05	12.2000	12.2000	11.8000	11.8000	-16.074%	6	3,276	+27.288%
2026-02-04	14.0600	14.0600	14.0600	14.0600	-6.887%	3	3,276	+6.828%
2026-02-03	15.0000	15.1000	14.7700	15.1000	+2.165%	42	3,277	-0.530%
2026-02-02	14.7800	14.7800	14.7800	14.7800	-2.184%	1	3,313	+1.624%
2026-01-30	15.3100	15.4200	14.9800	15.1100	-9.683%	8	3,312	-0.596%
2026-01-29	16.7300	16.7300	16.7300	16.7300	-5.853%	1	3,310	-10.221%
2026-01-26	17.7700	17.7700	17.7700	17.7700	-8.638%	1	3,312	-15.476%
2026-01-23	19.4500	19.4500	19.4500	19.4500	-8.471%	1	3,311	-22.776%
2026-01-22	19.9000	21.2500	19.9000	21.2500	+8.418%	137	3,311	-29.318%
2026-01-21	19.6000	19.6000	19.6000	19.6000	-8.068%	1	3,313	-23.367%
2026-01-20	19.9000	21.7400	19.9000	21.3200	-8.262%	13	3,312	-29.550%
2026-01-16	23.4200	23.4200	23.2400	23.2400	+1.930%	5	3,313	-35.370%
2026-01-15	22.8000	22.8000	22.8000	22.8000	-0.131%	4	3,313	-34.123%
2026-01-14	21.6500	22.8300	21.6500	22.8300	+3.773%	6	3,317	-34.209%
2026-01-13	22.9500	22.9500	22.0000	22.0000	-0.452%	36	3,318	-31.727%
2026-01-12	21.7700	22.1000	21.7700	22.1000	+0.500%	11	3,319	-32.036%
2026-01-09	23.0000	23.0000	21.9900	21.9900	-6.386%	8	3,313	-31.696%
2026-01-08	23.1600	23.5000	23.1600	23.4900	-5.053%	5	3,321	-36.058%
2026-01-07	24.7500	24.7500	24.7400	24.7400	+17.085%	6	3,322	-39.289%
2026-01-02	21.1300	21.1300	21.1300	21.1300	+3.578%	6	3,318	-28.916%
2025-12-30	20.3500	20.4000	20.3500	20.4000	+5.699%	11	3,318	-26.373%
2025-12-26	19.3000	19.3000	19.3000	19.3000	-21.192%	1	3,328	-22.176%
2025-12-23	24.4900	24.4900	24.4900	24.4900	-4.745%	23	3,327	-38.669%
2025-12-22	24.2100	25.7100	24.2100	25.7100	+31.711%	10	3,304	-41.579%
2025-12-19	19.5200	19.5200	19.5200	19.5200	+1.561%	1	3,296	-23.053%
2025-12-18	19.0200	19.2200	19.0200	19.2200	+5.895%	12	3,296	-21.852%
2025-12-17	19.0000	19.0600	18.1500	18.1500	-1.090%	5	3,297	-17.245%
2025-12-15	18.5000	18.5000	18.3500	18.3500	-12.494%	3	3,295	-18.147%
2025-12-12	21.6500	21.6500	20.9700	20.9700	+0.576%	18	3,295	-28.374%
2025-12-10	21.5000	21.5000	20.8500	20.8500	-4.795%	4	3,294	-27.962%
2025-12-09	21.5600	22.0700	21.5600	21.9000	+0.321%	25	3,293	-31.416%
2025-12-08	21.0000	21.8300	21.0000	21.8300	+6.488%	6	3,287	-31.196%
2025-12-05	20.5000	20.5000	20.5000	20.5000	-8.889%	5	3,287	-26.732%
2025-12-04	21.3000	22.5000	21.3000	22.5000	+22.283%	3	3,282	-33.244%
2025-12-03	17.7200	18.4000	17.5300	18.4000	+10.910%	5	3,285	-18.370%
2025-11-26	16.7200	16.7200	16.5900	16.5900	+1.967%	8	3,284	-9.464%
2025-11-25	16.2700	16.2700	16.2700	16.2700	-1.094%	3	3,284	-7.683%
2025-11-24	15.9500	16.4500	15.9500	16.4500	+12.363%	11	3,281	-8.693%
2025-11-21	13.7800	14.6400	13.7800	14.6400	-1.081%	52	3,281	+2.596%
2025-11-20	15.6500	16.1000	14.8000	14.8000	-17.549%	57	3,332	+1.486%
2025-11-19	17.9500	17.9500	17.9500	17.9500	+3.518%	6	3,347	-16.323%
2025-11-18	17.0000	17.3400	16.7400	17.3400	+4.773%	6	3,353	-13.379%
2025-11-17	17.5400	17.5400	16.5500	16.5500	-12.248%	21	3,354	-9.245%
2025-11-14	13.8500	18.8600	13.8500	18.8600	+6.254%	3	3,362	-20.361%
2025-11-13	18.2500	18.2500	17.2000	17.7500	-15.476%	8	3,362	-15.380%
2025-11-12	21.0000	21.0000	21.0000	21.0000	-9.871%	1	3,361	-28.476%
2025-11-10	23.2500	23.3200	22.0500	23.3000	+1.304%	68	3,362	-35.536%
2025-11-07	20.8000	23.0000	20.8000	23.0000	-2.252%	18	3,430	-34.696%
2025-11-06	23.0000	23.5900	23.0000	23.5300	-1.176%	111	3,428	-36.167%
2025-11-04	25.7400	26.1500	23.1000	23.8100	-13.102%	7	3,528	-36.917%
2025-11-03	26.5000	28.1000	26.5000	27.4000	-8.054%	59	3,584	-45.182%
2025-10-31	29.8000	29.8000	29.8000	29.8000	+6.429%	1	3,584	-49.597%
2025-10-29	27.5000	28.0000	27.5000	28.0000	+6.101%	3	3,585	-46.357%
2025-10-28	29.5900	29.5900	26.3900	26.3900	-2.584%	8	3,586	-43.085%
2025-10-24	27.7600	27.7600	26.5000	27.0900	+7.757%	17	3,585	-44.555%
2025-10-23	26.3300	26.5000	24.4500	25.1400	+16.659%	12	3,602	-40.255%
2025-10-22	23.2000	23.2800	20.7500	21.5500	-13.800%	135	3,607	-30.302%
2025-10-21	26.4500	26.7500	25.0000	25.0000	-8.257%	331	3,707	-39.920%
2025-10-20	31.4500	31.4500	27.2500	27.2500	-15.504%	47	3,923	-44.881%
2025-10-17	32.7900	32.8700	30.1000	32.2500	-5.203%	21	3,944	-53.426%
2025-10-16	37.5000	37.5000	33.5000	34.0200	-5.290%	78	3,959	-55.850%
2025-10-15	39.6500	39.6500	35.0000	35.9200	-5.474%	281	3,940	-58.185%
2025-10-14	33.4200	38.0000	33.3000	38.0000	+11.601%	72	3,989	-60.474%
2025-10-13	29.3000	34.1500	29.3000	34.0500	+28.491%	7	4,030	-55.888%
2025-10-10	28.6600	28.6600	26.5000	26.5000	-6.690%	40	4,035	-43.321%
2025-10-09	29.0000	29.0000	27.9000	28.4000	+7.170%	8	4,050	-47.113%
2025-10-08	32.0000	32.0000	26.5000	26.5000	-10.169%	21	4,057	-43.321%
2025-10-07	30.2500	31.2000	27.5000	29.5000	+0.717%	44	4,095	-49.085%
2025-10-06	25.9800	29.6500	25.9800	29.2900	+12.008%	112	4,095	-48.720%
2025-10-03	23.6200	26.6500	23.6200	26.1500	+14.192%	79	4,195	-42.562%
2025-10-02	19.9000	22.9000	19.9000	22.9000	+18.961%	69	4,272	-34.410%
2025-10-01	18.7700	19.2500	18.7700	19.2500	+8.268%	8	4,281	-21.974%
2025-09-30	18.4800	18.6500	17.4500	17.7800	-10.020%	66	4,288	-15.523%
2025-09-29	21.0600	21.5000	19.3200	19.7600	-2.564%	72	4,341	-23.988%
2025-09-26	21.0000	21.0000	20.2800	20.2800	+1.147%	4	4,313	-25.937%
2025-09-25	19.9500	20.2100	19.7500	20.0500	-5.957%	54	4,317	-25.087%
2025-09-24	21.2500	22.1300	21.2500	21.3200	+2.010%	62	4,351	-29.550%
2025-09-23	20.5000	21.0000	20.3400	20.9000	+9.424%	30	4,323	-28.134%
2025-09-22	18.8100	19.1000	18.8100	19.1000	-7.506%	2	4,349	-21.361%
2025-09-19	18.0700	20.8000	18.0700	20.6500	+14.531%	145	4,349	-27.264%
2025-09-18	16.7500	18.5000	16.4000	18.0300	+10.613%	602	4,339	-16.694%
2025-09-17	13.5000	16.4900	13.4000	16.3000	+25.288%	309	4,586	-7.853%
2025-09-16	12.2500	13.0100	12.2500	13.0100	+4.080%	16	4,789	+15.450%
2025-09-15	11.8500	12.5000	11.8500	12.5000	+3.993%	174	4,792	+20.160%
2025-09-12	11.5200	12.1000	11.0100	12.0200	+10.275%	255	4,787	+24.958%
2025-09-11	10.6500	10.9500	10.4800	10.9000	+4.808%	19	4,750	+37.798%
2025-09-10	10.2500	10.4500	10.2500	10.4000	+0.971%	17	4,746	+44.423%
2025-09-09	9.7200	10.3000	9.7200	10.3000	+4.146%	19	4,757	+45.825%
2025-09-08	9.7500	9.9500	9.6500	9.8900	+1.540%	29	4,745	+51.871%
2025-09-05	9.6500	9.8500	9.6500	9.7400	-5.253%	10	4,749	+54.209%
2025-09-03	10.2800	10.2800	10.2800	10.2800	+4.684%	1	4,742	+46.109%
2025-09-02	9.7500	9.8200	9.5900	9.8200	-4.937%	3	4,743	+52.953%
2025-08-29	10.1500	10.3300	9.9500	10.3300	-1.054%	16	4,736	+45.402%
2025-08-28	10.1500	10.4400	10.0000	10.4400	+6.531%	23	4,736	+43.870%
2025-08-26	9.5500	9.9500	9.5500	9.8000	+4.813%	67	4,753	+53.265%
2025-08-25	9.3500	9.3500	9.3500	9.3500	-6.030%	10	4,750	+60.642%
2025-08-22	9.5600	10.0000	9.5600	9.9500	+5.851%	7	4,744	+50.955%
2025-08-21	9.4500	9.4500	9.3000	9.4000	-0.844%	15	4,743	+59.787%
2025-08-20	9.4000	9.4800	9.0500	9.4800	-4.628%	28	4,740	+58.439%
2025-08-19	11.0100	11.0100	9.9400	9.9400	-12.577%	41	4,741	+51.107%
2025-08-18	11.9000	11.9000	10.8000	11.3700	-3.152%	10	4,731	+32.102%
2025-08-15	11.1500	11.7400	11.1500	11.7400	-4.785%	7	4,731	+27.939%
2025-08-14	12.3300	12.3300	12.3300	12.3300	-4.788%	1	4,731	+21.817%
2025-08-13	12.6000	12.9500	12.1500	12.9500	0.000%	18	4,730	+15.985%
2025-08-12	11.9000	12.9500	11.9000	12.9500	+9.746%	15	4,724	+15.985%
2025-08-11	11.8000	12.6900	11.8000	11.8000	+5.357%	41	4,723	+27.288%
2025-08-08	11.3000	11.5400	11.2000	11.2000	-6.667%	5	4,708	+34.107%
2025-08-07	12.2000	12.2000	12.0000	12.0000	-2.518%	11	4,709	+25.167%
2025-08-06	12.7500	12.7500	11.8000	12.3100	-3.451%	70	4,718	+22.015%
2025-08-05	12.0100	13.0500	12.0100	12.7500	+7.053%	24	4,708	+17.804%
2025-08-04	11.2000	11.9500	11.1500	11.9100	+8.174%	18	4,702	+26.113%
2025-08-01	11.0000	11.3400	10.7000	11.0100	-9.383%	58	4,693	+36.421%
2025-07-31	12.2500	12.9000	12.1500	12.1500	+2.532%	23	4,670	+23.621%
2025-07-30	12.7000	12.7000	11.8500	11.8500	-5.200%	11	4,670	+26.751%
2025-07-29	12.4300	12.5000	12.4300	12.5000	+0.402%	31	4,670	+20.160%
2025-07-28	13.3000	13.3000	12.4500	12.4500	-6.881%	43	4,701	+20.643%
2025-07-25	13.5000	13.6000	13.3600	13.3700	-5.177%	27	4,701	+12.341%
2025-07-24	14.0000	14.5300	14.0000	14.1000	-4.082%	33	4,726	+6.525%
2025-07-23	13.2500	14.7000	13.1100	14.7000	+21.488%	22	4,725	+2.177%
2025-07-22	12.5000	12.5000	11.6000	12.1000	-9.769%	85	4,723	+24.132%
2025-07-21	13.6000	14.1000	13.4100	13.4100	-2.117%	20	4,731	+12.006%
2025-07-18	13.4500	13.7000	12.3500	13.7000	+0.735%	37	4,735	+9.635%
2025-07-17	12.1000	13.8500	12.1000	13.6000	+20.889%	175	4,729	+10.441%
2025-07-16	11.1500	11.4000	10.6000	11.2500	+5.140%	90	4,820	+33.511%
2025-07-15	10.5500	10.9000	10.2500	10.7000	+3.582%	50	4,825	+40.374%
2025-07-14	9.9300	10.5000	9.9300	10.3300	+4.873%	43	4,814	+45.402%
2025-07-11	10.3500	10.3500	9.8500	9.8500	-8.796%	13	4,795	+52.487%
2025-07-10	10.9500	11.3000	10.8000	10.8000	+1.313%	25	4,786	+39.074%
2025-07-09	12.3200	12.3200	10.4800	10.6600	-3.091%	7	4,771	+40.901%
2025-07-08	11.6000	11.6000	10.7500	11.0000	-0.632%	36	4,777	+36.545%
2025-07-07	11.2500	11.4800	11.0700	11.0700	-4.569%	66	4,754	+35.682%
2025-07-03	11.4000	13.5000	11.1100	11.6000	+7.308%	49	4,694	+29.483%
2025-07-02	11.0000	11.4000	10.1100	10.8100	+9.192%	23	4,694	+38.945%
2025-07-01	9.8000	10.0000	9.8000	9.9000	+4.984%	25	4,728	+51.717%
2025-06-30	9.5100	9.5100	9.1800	9.4300	+4.314%	25	4,715	+59.279%
2025-06-27	9.2500	9.5000	8.9000	9.0400	-1.739%	151	4,716	+66.150%
2025-06-26	9.2500	9.6000	9.1000	9.2000	-2.128%	27	4,793	+63.261%
2025-06-25	10.3000	10.3000	9.4000	9.4000	-5.051%	56	4,788	+59.787%
2025-06-24	10.2000	11.0500	9.8500	9.9000	-0.503%	81	4,793	+51.717%
2025-06-23	9.8200	10.3500	9.3000	9.9500	-7.870%	37	4,868	+50.955%
2025-06-20	10.9400	11.0500	10.7500	10.8000	-1.818%	40	4,876	+39.074%
2025-06-18	12.4000	12.4000	11.0000	11.0000	+5.973%	6	4,878	+36.545%
2025-06-17	10.3800	10.3800	10.3800	10.3800	-4.945%	7	4,878	+44.701%
2025-06-16	10.5700	11.6000	10.5700	10.9200	+6.019%	43	4,878	+37.546%
2025-06-13	10.0000	11.6000	10.0000	10.3000	-8.036%	46	4,881	+45.825%
2025-06-12	12.0000	12.0000	10.8500	11.2000	-1.754%	76	4,869	+34.107%
2025-06-11	13.7500	13.7500	11.4000	11.4000	-4.603%	744	4,833	+31.754%
2025-06-10	13.3000	13.3500	11.9400	11.9500	-8.077%	328	5,059	+25.690%
2025-06-09	12.8400	13.4000	12.8200	13.0000	-3.202%	20	5,150	+15.538%
2025-06-06	11.6000	13.5000	11.6000	13.4300	+19.911%	1,194	5,153	+11.839%
2025-06-05	11.8100	11.8100	11.2000	11.2000	-11.602%	45	5,633	+34.107%
2025-06-04	12.2400	12.6800	12.1500	12.6700	+1.360%	91	5,634	+18.548%
2025-06-03	11.9300	12.5300	11.7000	12.5000	+2.041%	1,282	5,670	+20.160%
2025-06-02	10.7000	12.2500	10.6000	12.2500	+11.872%	131	6,289	+22.612%
2025-05-30	10.9600	11.2100	10.7500	10.9500	-3.097%	82	6,312	+37.169%
2025-05-29	12.3800	12.3800	11.3000	11.3000	-10.175%	67	6,320	+32.920%
2025-05-28	12.5000	12.8300	12.2300	12.5800	+2.193%	192	6,313	+19.396%
2025-05-27	13.6000	13.6000	12.1000	12.3100	-10.926%	340	6,453	+22.015%
2025-05-23	13.5500	14.5000	13.2000	13.8200	-0.576%	854	6,979	+8.683%
2025-05-22	10.5200	14.2500	10.3700	13.9000	+32.381%	420	6,979	+8.058%
2025-05-21	11.2000	12.0000	10.1500	10.5000	-9.483%	236	7,249	+43.048%
2025-05-20	10.0000	12.3000	9.1000	11.6000	+38.590%	541	7,272	+29.483%
2025-05-19	7.6000	8.6000	6.8000	8.3700	+11.008%	68	7,282	+79.450%
2025-05-16	6.8000	7.9000	6.8000	7.5400	+16.000%	394	7,267	+99.204%
2025-05-15	7.2000	7.5700	6.4400	6.5000	+8.333%	235	7,233	+131.077%
2025-05-14	6.6000	6.8500	6.0000	6.0000	-3.226%	43	7,225	+150.333%
2025-05-13	6.5000	6.5000	6.0000	6.2000	-1.587%	55	7,226	+142.258%
2025-05-12	6.6000	7.1100	6.1000	6.3000	-3.077%	110	7,235	+138.413%
2025-05-09	5.8000	7.1000	5.7900	6.5000	+8.333%	2,508	7,262	+131.077%
2025-05-08	4.7000	6.4500	4.2000	6.0000	+82.927%	745	7,422	+150.333%
2025-05-07	3.4300	3.5000	3.2800	3.2800	-3.529%	55	7,243	+357.927%
2025-05-06	3.5000	3.5000	3.3000	3.4000	-3.409%	105	7,263	+341.765%
2025-05-05	4.1000	4.1000	3.5000	3.5200	-12.000%	156	7,254	+326.705%
2025-05-02	3.4500	4.0000	3.4500	4.0000	+21.212%	240	7,245	+275.500%
2025-05-01	3.4000	3.5000	3.2000	3.3000	+1.852%	48	7,252	+355.152%
2025-04-30	3.2000	3.3000	3.0000	3.2400	-7.429%	117	7,237	+363.580%
2025-04-29	3.6000	3.6000	3.3000	3.5000	-2.778%	60	7,225	+329.143%
2025-04-28	3.9000	3.9000	3.5000	3.6000	-2.703%	62	7,205	+317.222%
2025-04-25	3.7000	3.7000	3.5000	3.7000	+1.370%	266	7,155	+305.946%
2025-04-24	3.7400	3.7800	3.6000	3.6500	+7.353%	85	7,137	+311.507%
2025-04-23	3.4000	3.7000	3.2000	3.4000	+17.241%	220	7,132	+341.765%
2025-04-22	2.9500	2.9500	2.8000	2.9000	+1.754%	37	7,087	+417.931%
2025-04-21	2.8200	2.8500	2.6500	2.8500	-3.390%	125	7,082	+427.018%
2025-04-17	3.3000	3.3000	2.9500	2.9500	-18.056%	43	7,035	+409.153%
2025-04-16	3.5000	3.6000	2.9500	3.6000	+5.882%	170	7,035	+317.222%
2025-04-15	3.5000	3.6000	3.2700	3.4000	-5.556%	152	7,026	+341.765%
2025-04-14	4.0500	4.0500	3.3000	3.6000	0.000%	261	7,018	+317.222%
2025-04-11	3.7000	3.9000	3.5300	3.6000	-1.370%	480	7,032	+317.222%
2025-04-10	3.4800	3.9000	3.4000	3.6500	+4.286%	78	7,033	+311.507%
2025-04-09	2.9200	3.8000	2.8300	3.5000	+25.000%	181	7,005	+329.143%
2025-04-08	3.2000	3.6000	2.8000	2.8000	-10.256%	29	6,942	+436.429%
2025-04-07	3.3100	3.5000	2.7500	3.1200	+4.000%	329	6,940	+381.410%
2025-04-04	3.4000	3.5000	3.0000	3.0000	-18.478%	300	6,970	+400.667%
2025-04-03	3.6000	3.8500	3.3700	3.6800	-3.158%	305	6,980	+308.152%
2025-04-02	3.7000	4.0000	3.7000	3.8000	+1.877%	177	7,021	+295.263%
2025-04-01	4.0000	4.1000	3.5000	3.7300	+6.571%	66	6,949	+302.681%
2025-03-31	3.6500	4.0000	3.5000	3.5000	-6.667%	158	6,948	+329.143%
2025-03-28	4.0500	4.3000	3.6000	3.7500	-8.537%	434	6,815	+300.533%
2025-03-27	4.4000	4.5400	4.1000	4.1000	-6.818%	9	6,942	+266.341%
2025-03-26	4.8000	4.8000	4.3000	4.4000	-6.183%	343	6,943	+241.364%
2025-03-25	4.6000	4.9000	4.3000	4.6900	-2.292%	57	7,032	+220.256%
2025-03-24	4.9000	5.5000	4.6000	4.8000	+4.348%	370	7,038	+212.917%
2025-03-21	4.4000	5.0000	4.4000	4.6000	0.000%	144	7,074	+226.522%
2025-03-20	6.4900	6.4900	4.5000	4.6000	-25.806%	153	7,050	+226.522%
2025-03-19	6.0100	6.2000	5.8400	6.2000	-6.907%	51	7,069	+142.258%
2025-03-18	6.3300	7.5000	5.5000	6.6600	-1.040%	158	7,068	+125.526%
2025-03-17	6.2500	7.4000	6.1400	6.7300	+12.919%	815	6,999	+123.180%
2025-03-14	4.2800	5.9600	4.2800	5.9600	+65.556%	942	7,020	+152.013%
2025-03-13	3.4400	3.8000	3.3000	3.6000	+22.034%	193	6,940	+317.222%
2025-03-12	2.6500	3.3100	2.6100	2.9500	+11.321%	120	6,940	+409.153%
2025-03-11	2.3000	2.6500	2.2500	2.6500	+26.190%	90	6,917	+466.792%
2025-03-10	2.2000	2.4500	2.1000	2.1000	-17.647%	157	6,859	+615.238%
2025-03-07	2.5000	2.5500	2.3400	2.5500	0.000%	318	6,784	+489.020%
2025-03-06	2.5000	2.8000	2.5000	2.5500	-5.904%	62	6,859	+489.020%
2025-03-05	2.8000	2.8000	2.5400	2.7100	+2.264%	20	6,864	+454.244%
2025-03-04	2.3000	2.8000	2.2500	2.6500	+8.163%	420	6,858	+466.792%
2025-03-03	3.0000	3.0000	2.3500	2.4500	-15.517%	623	6,500	+513.061%
2025-02-28	2.9000	3.0400	2.7200	2.9000	-1.695%	123	6,085	+417.931%
2025-02-27	3.4000	3.4000	2.8500	2.9500	-10.606%	92	6,093	+409.153%
2025-02-26	3.5000	3.6000	3.2800	3.3000	+6.109%	134	6,024	+355.152%
2025-02-25	3.4000	3.4200	3.0500	3.1100	-11.143%	109	6,013	+382.958%
2025-02-24	4.2000	4.2000	3.3500	3.5000	-18.605%	214	5,995	+329.143%
2025-02-21	4.5000	4.8000	4.0000	4.3000	+1.176%	472	5,867	+249.302%
2025-02-20	4.3200	4.3200	3.7000	4.2500	+16.758%	230	5,789	+253.412%
2025-02-19	3.3000	3.9200	3.0000	3.6400	+13.750%	398	5,737	+312.637%
2025-02-18	3.6000	3.6000	3.0000	3.2000	-8.309%	1,322	5,659	+369.375%
2025-02-14	3.4000	3.8000	3.4000	3.4900	-3.056%	96	4,617	+330.372%
2025-02-13	3.5000	3.6300	3.2700	3.6000	+6.195%	720	4,617	+317.222%
2025-02-12	2.9500	3.5000	2.9500	3.3900	+16.897%	46	4,383	+343.068%
2025-02-11	3.3000	3.3000	2.9000	2.9000	-12.121%	94	4,355	+417.931%
2025-02-10	3.2000	3.3000	3.0300	3.3000	+3.125%	48	4,326	+355.152%
2025-02-07	3.5000	3.6000	3.1900	3.2000	-5.882%	382	4,294	+369.375%
2025-02-06	3.9500	3.9500	3.3000	3.4000	-2.857%	267	4,194	+341.765%
2025-02-05	3.4000	3.7000	3.2000	3.5000	+7.362%	86	4,212	+329.143%
2025-02-04	3.6000	3.6100	3.1800	3.2600	-4.118%	72	4,177	+360.736%
2025-02-03	3.4000	3.4000	3.0400	3.4000	-2.857%	79	4,117	+341.765%
2025-01-31	3.6000	3.9000	3.3500	3.5000	+9.375%	100	4,085	+329.143%
2025-01-30	3.5000	3.5000	3.2000	3.2000	+2.564%	181	3,927	+369.375%
2025-01-29	3.4000	3.4000	3.0000	3.1200	-9.565%	28	3,927	+381.410%
2025-01-28	3.5000	3.5000	3.2000	3.4500	+4.545%	53	3,923	+335.362%
2025-01-27	3.7000	3.7000	2.8500	3.3000	-10.811%	129	3,903	+355.152%
2025-01-24	4.0000	4.4700	3.7000	3.7000	-5.128%	308	3,795	+305.946%
2025-01-23	4.9000	4.9000	3.6000	3.9000	-2.500%	61	3,736	+285.128%
2025-01-22	4.4000	4.4700	3.8000	4.0000	+1.266%	276	3,718	+275.500%
2025-01-21	3.6000	3.9500	3.4500	3.9500	+23.053%	121	3,555	+280.253%
2025-01-17	3.9600	3.9600	3.1000	3.2100	-15.526%	392	3,536	+367.913%
2025-01-16	3.8000	4.1100	3.6000	3.8000	+2.703%	155	3,536	+295.263%
2025-01-15	3.7400	5.0000	3.3200	3.7000	+30.742%	356	3,484	+305.946%
2025-01-14	2.7700	2.8600	2.3400	2.8300	+15.510%	94	3,329	+430.742%
2025-01-13	3.0800	3.6000	2.1500	2.4500	-36.031%	357	3,318	+513.061%
2025-01-10	3.9600	5.1500	3.7000	3.8300	-3.769%	2,498	3,142	+292.167%
2025-01-08	4.5000	4.5000	3.0000	3.9800	-39.329%	266	2,132	+277.387%
2025-01-07	8.0000	8.0000	6.5000	6.5600	-10.137%	31	2,132	+128.963%
2025-01-06	6.5000	7.6000	6.5000	7.3000	+11.621%	52	2,143	+105.753%
2025-01-03	6.7600	7.4000	6.5100	6.5400	-0.457%	62	2,143	+129.664%
2025-01-02	5.8000	6.6000	5.6000	6.5700	+9.318%	35	2,135	+128.615%
2024-12-31	6.5500	6.6500	6.0000	6.0100	-8.939%	72	2,167	+149.917%
2024-12-30	6.9000	7.1000	6.2000	6.6000	-9.589%	46	2,167	+127.576%
2024-12-27	7.8000	8.5000	6.7000	7.3000	-0.409%	148	2,156	+105.753%
2024-12-26	6.4000	7.7000	6.3000	7.3300	+28.596%	372	2,161	+104.911%
2024-12-24	5.7000	6.1000	5.5000	5.7000	-3.390%	52	1,903	+163.509%
2024-12-23	5.5300	6.2000	5.0000	5.9000	+20.408%	170	1,903	+154.576%
2024-12-20	4.5800	5.8000	4.5700	4.9000	+4.255%	1,303	1,908	+206.531%
2024-12-19	6.8000	6.9500	4.2000	4.7000	-27.692%	264	1,038	+219.574%
2024-12-18	6.1000	7.8800	6.0000	6.5000	+3.175%	83	985	+131.077%
2024-12-17	8.4100	8.4100	5.2000	6.3000	+16.451%	640	950	+138.413%
2024-12-16	4.6000	6.1200	3.9000	5.4100	+50.278%	338	373	+177.634%
2024-12-13	3.4000	3.8000	2.8000	3.6000	+12.500%	280	193	+317.222%
2024-12-11	3.4000	3.6500	2.7500	3.2000	-8.571%	47	62	+369.375%
2024-12-10	3.7500	3.7500	3.5000	3.5000	+5.740%	19	16	+329.143%
2024-12-09	3.6900	3.6900	3.3100	3.3100	0.000%	2	2	+353.776%

.dark-mode .PbTWqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PbTWqq{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115C7QBTS Jan 15 2027 7.00 Call (QBTS270115C00007000)option OPRA

QBTS20270115C7
QBTS Jan 15 2027 7.00 Call (QBTS270115C00007000)
option OPRA