Dark

QBTS20260918P14
QBTS Sep 18 2026 14.00 Put (QBTS260918P00014000)
option OPRA

EOD

Aug 5, 2026

0.2900-3.333%(-0.0100)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2800	0.2900	0.2600	0.2900	-3.333%	55	365	0.000%
2026-08-04	0.3800	0.3800	0.3000	0.3000	-30.233%	26	343	-3.333%
2026-08-03	0.5900	0.5900	0.4100	0.4300	-43.421%	46	368	-32.558%
2026-07-31	0.7600	0.7600	0.7600	0.7600	-18.280%	1	368	-61.842%
2026-07-30	1.0100	1.0100	0.9300	0.9300	-21.849%	3	367	-68.817%
2026-07-29	1.0600	1.2300	1.0200	1.1900	+36.782%	6	368	-75.630%
2026-07-28	0.9500	0.9500	0.8700	0.8700	+33.846%	6	366	-66.667%
2026-07-27	0.6800	0.6800	0.6500	0.6500	-48.000%	31	366	-55.385%
2026-07-24	1.1000	1.2500	1.1000	1.2500	+9.649%	5	362	-76.800%
2026-07-23	0.9700	1.1400	0.9700	1.1400	+16.327%	9	360	-74.561%
2026-07-22	0.9400	1.0000	0.9400	0.9800	-12.500%	19	351	-70.408%
2026-07-20	1.2000	1.2000	1.1200	1.1200	0.000%	52	339	-74.107%
2026-07-17	1.3400	1.3400	1.1200	1.1200	-7.438%	32	288	-74.107%
2026-07-16	1.0000	1.2100	1.0000	1.2100	+27.368%	5	287	-76.033%
2026-07-15	0.8100	0.9500	0.8100	0.9500	+7.955%	14	285	-69.474%
2026-07-14	0.8800	0.8800	0.8800	0.8800	-4.348%	2	282	-67.045%
2026-07-13	0.8100	0.9600	0.8100	0.9200	+27.778%	12	282	-68.478%
2026-07-10	0.7200	0.7200	0.7200	0.7200	-6.494%	10	271	-59.722%
2026-07-07	0.7200	0.7700	0.6800	0.7700	+16.667%	4	261	-62.338%
2026-07-02	0.7000	0.7000	0.6600	0.6600	-2.941%	2	258	-56.061%
2026-06-30	0.6800	0.6800	0.6800	0.6800	-20.000%	1	258	-57.353%
2026-06-25	0.9100	0.9200	0.8500	0.8500	+54.545%	21	257	-65.882%
2026-06-23	0.5500	0.5500	0.5500	0.5500	0.000%	2	256	-47.273%
2026-06-16	0.5500	0.5500	0.5500	0.5500	-8.333%	20	256	-47.273%
2026-06-15	0.5700	0.6000	0.5700	0.6000	-29.412%	4	282	-51.667%
2026-06-12	0.8500	0.8500	0.8500	0.8500	0.000%	51	282	-65.882%
2026-06-10	0.8500	0.8500	0.8500	0.8500	-15.000%	2	282	-65.882%
2026-06-09	0.7500	1.0000	0.7500	1.0000	+25.000%	53	282	-71.000%
2026-06-08	0.8000	0.8000	0.8000	0.8000	-13.043%	2	313	-63.750%
2026-06-05	0.8000	0.9200	0.8000	0.9200	+37.313%	4	313	-68.478%
2026-06-01	0.6700	0.6700	0.6700	0.6700	-8.219%	1	313	-56.716%
2026-05-29	0.7300	0.7300	0.7300	0.7300	-3.947%	5	312	-60.274%
2026-05-26	0.7000	0.9600	0.7000	0.7600	-2.564%	3	312	-61.842%
2026-05-22	0.7700	0.7800	0.6700	0.7800	-18.750%	49	311	-62.821%
2026-05-21	1.0500	1.0600	0.9300	0.9600	-44.828%	33	334	-69.792%
2026-05-19	1.7400	1.7400	1.7400	1.7400	+5.455%	1	334	-83.333%
2026-05-18	1.4500	1.6500	1.4500	1.6500	+22.222%	3	307	-82.424%
2026-05-15	1.3500	1.3500	1.3500	1.3500	+22.727%	1	307	-78.519%
2026-05-14	1.1000	1.1000	1.1000	1.1000	-10.569%	1	305	-73.636%
2026-05-12	1.2300	1.2300	1.2300	1.2300	+11.818%	5	305	-76.423%
2026-05-11	1.0500	1.1000	1.0300	1.1000	-9.836%	76	305	-73.636%
2026-05-08	1.2700	1.2700	1.2200	1.2200	+0.826%	9	227	-76.230%
2026-05-07	1.0500	1.2100	1.0500	1.2100	+15.238%	51	229	-76.033%
2026-05-06	1.2300	1.2300	1.0000	1.0500	-11.017%	59	226	-72.381%
2026-05-05	1.1800	1.1800	1.1800	1.1800	-15.108%	1	228	-75.424%
2026-05-04	1.4600	1.4600	1.3200	1.3900	-4.138%	56	227	-79.137%
2026-05-01	1.4700	1.4700	1.4500	1.4500	-13.174%	2	225	-80.000%
2026-04-30	1.6700	1.6700	1.6700	1.6700	-18.537%	5	225	-82.635%
2026-04-29	2.0500	2.0500	2.0500	2.0500	+6.771%	1	227	-85.854%
2026-04-28	1.8300	1.9900	1.8300	1.9200	+14.286%	37	228	-84.896%
2026-04-23	1.5600	1.7100	1.5500	1.6800	+18.310%	100	222	-82.738%
2026-04-22	1.4200	1.4200	1.4200	1.4200	+2.158%	2	180	-79.577%
2026-04-21	1.4200	1.4200	1.3900	1.3900	+4.511%	6	183	-79.137%
2026-04-20	1.5900	1.5900	1.3300	1.3300	-4.317%	89	183	-78.195%
2026-04-17	1.3900	1.4200	1.3400	1.3900	-5.442%	30	162	-79.137%
2026-04-16	1.5100	1.5100	1.4700	1.4700	-16.000%	2	157	-80.272%
2026-04-15	1.7500	1.7500	1.5400	1.7500	-23.246%	22	158	-83.429%
2026-04-14	2.4700	2.4700	2.2500	2.2800	-25.246%	22	155	-87.281%
2026-04-10	3.0000	3.1000	3.0000	3.0500	+3.390%	18	165	-90.492%
2026-04-09	2.9700	2.9700	2.9400	2.9500	-1.667%	19	155	-90.169%
2026-04-08	3.0100	3.0100	3.0000	3.0000	-10.714%	3	143	-90.333%
2026-04-07	3.3000	3.4000	3.3000	3.3600	+10.164%	10	142	-91.369%
2026-04-06	3.0500	3.0500	3.0500	3.0500	-4.688%	1	138	-90.492%
2026-04-02	3.4000	3.4000	3.1900	3.2000	+3.226%	23	117	-90.938%
2026-04-01	3.0500	3.1000	3.0500	3.1000	0.000%	36	117	-90.645%
2026-03-31	3.5000	3.5000	3.1000	3.1000	-11.429%	15	89	-90.645%
2026-03-30	3.2500	3.5000	3.2500	3.5000	+5.105%	38	82	-91.714%
2026-03-27	3.3300	3.3300	3.3300	3.3300	+22.878%	10	65	-91.291%
2026-03-26	2.7300	2.7300	2.7100	2.7100	+9.717%	10	55	-89.299%
2026-03-25	2.4700	2.4700	2.4700	2.4700	-1.200%	4	45	-88.259%
2026-03-23	2.6900	2.6900	2.5000	2.5000	-11.661%	5	45	-88.400%
2026-03-19	2.8300	2.8300	2.8300	2.8300	+28.636%	2	40	-89.753%
2026-03-11	2.2000	2.2000	2.2000	2.2000	+2.804%	2	40	-86.818%
2026-03-10	2.1000	2.1400	2.1000	2.1400	-9.322%	6	38	-86.449%
2026-03-04	2.3600	2.3600	2.3600	2.3600	-7.451%	1	34	-87.712%
2026-03-03	2.5500	2.5500	2.5500	2.5500	+19.718%	2	35	-88.627%
2026-02-26	2.1300	2.1300	2.1300	2.1300	-17.121%	10	33	-86.385%
2026-02-17	2.7700	2.7700	2.5700	2.5700	+2.800%	19	23	-88.716%
2026-02-12	2.5000	2.5000	2.5000	2.5000	-9.091%	10	17	-88.400%
2026-02-06	2.7500	2.7500	2.7500	2.7500	-6.780%	2	7	-89.455%
2026-02-05	2.7000	2.9500	2.7000	2.9500	+34.703%	2	9	-90.169%
2026-02-04	2.1900	2.1900	2.1900	2.1900	+1.389%	5	7	-86.758%
2026-02-03	2.1600	2.1600	2.1600	2.1600	0.000%	2	2	-86.574%

.dark-mode .r3tChq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r3tChq{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918P14QBTS Sep 18 2026 14.00 Put (QBTS260918P00014000)option OPRA

QBTS20260918P14
QBTS Sep 18 2026 14.00 Put (QBTS260918P00014000)
option OPRA