Dark

QBTS20260918P15
QBTS Sep 18 2026 15.00 Put (QBTS260918P00015000)
option OPRA

EOD

Aug 5, 2026

0.4500+7.143%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4300	0.4500	0.4300	0.4500	+7.143%	3	2,246	0.000%
2026-08-04	0.5500	0.6600	0.4100	0.4200	-35.385%	901	2,245	+7.143%
2026-08-03	0.8900	0.8900	0.6500	0.6500	-36.893%	149	2,385	-30.769%
2026-07-31	1.0600	1.0600	0.9800	1.0300	-6.364%	26	2,289	-56.311%
2026-07-30	1.4000	1.4000	1.0900	1.1000	-33.735%	21	2,267	-59.091%
2026-07-29	1.3700	1.6800	1.3700	1.6600	+39.496%	770	2,273	-72.892%
2026-07-28	1.2800	1.3200	1.1500	1.1900	+23.958%	41	2,025	-62.185%
2026-07-27	1.0000	1.1100	0.9600	0.9600	-40.741%	31	2,013	-53.125%
2026-07-24	1.5000	1.6500	1.5000	1.6200	+11.724%	48	2,009	-72.222%
2026-07-23	1.4600	1.4600	1.4400	1.4500	+7.407%	22	2,043	-68.966%
2026-07-22	1.3000	1.3500	1.3000	1.3500	0.000%	19	2,028	-66.667%
2026-07-21	1.3000	1.3500	1.3000	1.3500	-15.094%	10	2,025	-66.667%
2026-07-20	1.5500	1.6100	1.5400	1.5900	+2.581%	66	2,023	-71.698%
2026-07-17	1.8100	1.8300	1.5000	1.5500	+0.649%	92	2,023	-70.968%
2026-07-16	1.4000	1.6300	1.4000	1.5400	+24.194%	165	1,998	-70.779%
2026-07-15	1.0800	1.3200	1.0800	1.2400	+10.714%	13	1,962	-63.710%
2026-07-14	1.2200	1.2200	1.1200	1.1200	-6.667%	83	1,951	-59.821%
2026-07-13	1.1500	1.2000	1.1400	1.2000	+26.316%	9	2,014	-62.500%
2026-07-10	0.7500	0.9500	0.7500	0.9500	+6.742%	3	2,005	-52.632%
2026-07-09	0.8900	0.8900	0.8900	0.8900	-4.301%	25	2,002	-49.438%
2026-07-07	0.9000	1.0000	0.9000	0.9300	+13.415%	33	2,027	-51.613%
2026-07-06	0.7300	0.8200	0.7300	0.8200	-4.651%	9	1,996	-45.122%
2026-07-02	0.6800	0.9100	0.6800	0.8600	+16.216%	40	1,977	-47.674%
2026-07-01	0.7400	0.7400	0.7400	0.7400	-5.128%	1	1,977	-39.189%
2026-06-30	0.7800	0.7800	0.7800	0.7800	-2.500%	1	1,976	-42.308%
2026-06-29	0.8300	0.8300	0.8000	0.8000	-21.569%	6	1,976	-43.750%
2026-06-26	1.2000	1.2000	1.0200	1.0200	-2.857%	7	1,980	-55.882%
2026-06-25	1.1000	1.1000	1.0500	1.0500	+31.250%	20	1,980	-57.143%
2026-06-23	0.8000	0.8000	0.8000	0.8000	-9.091%	2	1,970	-43.750%
2026-06-22	0.7500	0.8800	0.7500	0.8800	+11.392%	226	1,972	-48.864%
2026-06-18	0.7900	0.7900	0.7900	0.7900	-5.952%	5	1,967	-43.038%
2026-06-17	0.9000	0.9000	0.8400	0.8400	-5.618%	30	1,967	-46.429%
2026-06-16	0.8200	0.8900	0.8200	0.8900	+14.103%	50	1,967	-49.438%
2026-06-15	0.8200	0.8200	0.7200	0.7800	-27.103%	38	1,890	-42.308%
2026-06-12	1.0700	1.0700	1.0700	1.0700	+7.000%	1	1,890	-57.944%
2026-06-11	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,890	-55.000%
2026-06-10	1.1200	1.1500	1.1200	1.1500	-4.959%	76	1,889	-60.870%
2026-06-09	1.1200	1.2100	1.1200	1.2100	+15.238%	36	1,829	-62.810%
2026-06-08	1.0500	1.0500	1.0500	1.0500	-15.323%	1	1,828	-57.143%
2026-06-05	0.9800	1.2400	0.9600	1.2400	+25.253%	27	1,829	-63.710%
2026-06-04	0.9900	0.9900	0.9900	0.9900	+16.471%	1	1,817	-54.545%
2026-06-03	0.7700	0.8500	0.7700	0.8500	-3.409%	26	1,817	-47.059%
2026-06-02	0.7900	0.8800	0.7900	0.8800	-2.222%	2	1,793	-48.864%
2026-06-01	0.9000	0.9000	0.9000	0.9000	+23.288%	1	1,795	-50.000%
2026-05-29	0.9900	1.1300	0.7300	0.7300	-18.889%	7	1,794	-38.356%
2026-05-27	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,793	-50.000%
2026-05-26	0.9700	1.0300	0.9000	0.9000	+1.124%	6	1,794	-50.000%
2026-05-22	0.8800	0.9200	0.8100	0.8900	-25.833%	38	1,797	-49.438%
2026-05-21	1.0300	1.4000	1.0300	1.2000	-36.842%	66	1,765	-62.500%
2026-05-20	1.8300	1.9000	1.7700	1.9000	-6.404%	78	1,765	-76.316%
2026-05-19	2.1400	2.1400	2.0300	2.0300	+0.995%	3	1,759	-77.833%
2026-05-18	1.8500	2.0700	1.8500	2.0100	+16.185%	176	1,759	-77.612%
2026-05-15	1.6300	1.7400	1.6200	1.7300	+11.613%	79	1,759	-73.988%
2026-05-13	1.6400	1.6400	1.5500	1.5500	+6.897%	72	1,607	-70.968%
2026-05-12	1.3000	1.6600	1.3000	1.4500	+7.407%	65	1,629	-68.966%
2026-05-11	1.5400	1.5400	1.2500	1.3500	-13.462%	12	1,629	-66.667%
2026-05-08	1.4500	1.5600	1.4500	1.5600	0.000%	3	1,628	-71.154%
2026-05-07	1.3200	1.5600	1.3200	1.5600	+19.084%	54	1,626	-71.154%
2026-05-06	1.3900	1.3900	1.2400	1.3100	-15.484%	48	1,626	-65.649%
2026-05-05	1.5500	1.5500	1.5500	1.5500	-5.488%	2	1,645	-70.968%
2026-05-04	1.7400	1.7400	1.6400	1.6400	-8.380%	2	1,645	-72.561%
2026-05-01	1.9600	1.9600	1.7600	1.7900	-10.945%	260	1,622	-74.860%
2026-04-30	2.4000	2.4000	2.0100	2.0100	-17.623%	3	1,622	-77.612%
2026-04-29	2.4700	2.4900	2.4200	2.4400	+4.274%	42	1,623	-81.557%
2026-04-28	2.2600	2.4500	2.2600	2.3400	+8.333%	48	1,591	-80.769%
2026-04-27	2.3100	2.3100	2.1600	2.1600	-12.903%	2	1,571	-79.167%
2026-04-24	2.4800	2.4800	2.4800	2.4800	+16.432%	1	1,570	-81.855%
2026-04-23	2.0000	2.1400	2.0000	2.1300	+23.837%	57	1,571	-78.873%
2026-04-22	1.7500	1.7500	1.7200	1.7200	-10.417%	13	1,567	-73.837%
2026-04-21	1.7100	1.9200	1.7100	1.9200	+16.364%	8	1,567	-76.563%
2026-04-20	1.6800	1.6800	1.6500	1.6500	-8.333%	2	1,561	-72.727%
2026-04-17	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,560	-75.000%
2026-04-16	1.9900	2.0500	1.4500	1.8000	-15.094%	47	1,560	-75.000%
2026-04-15	2.5500	2.5500	2.0200	2.1200	-24.014%	118	1,546	-78.774%
2026-04-14	3.0200	3.0200	2.7900	2.7900	-21.408%	11	1,556	-83.871%
2026-04-08	3.4000	3.6800	3.4000	3.5500	-10.127%	23	1,553	-87.324%
2026-04-07	3.9700	4.0500	3.9500	3.9500	+9.722%	59	1,534	-88.608%
2026-04-06	3.6000	3.6000	3.6000	3.6000	-4.509%	1	1,510	-87.500%
2026-04-02	4.0000	4.0000	3.7500	3.7700	-2.078%	19	1,501	-88.064%
2026-04-01	3.6500	3.8500	3.6500	3.8500	-8.983%	2	1,501	-88.312%
2026-03-31	4.1000	4.2300	4.0500	4.2300	-3.645%	9	1,500	-89.362%
2026-03-30	4.0500	4.3900	4.0500	4.3900	+11.139%	76	1,496	-89.749%
2026-03-27	3.8500	3.9500	3.8200	3.9500	+11.268%	7	1,487	-88.608%
2026-03-26	3.2500	3.5500	3.2500	3.5500	+15.635%	1,171	1,487	-87.324%
2026-03-25	2.8500	3.0800	2.8500	3.0700	-2.540%	184	509	-85.342%
2026-03-24	3.0500	3.2500	3.0500	3.1500	+5.000%	31	453	-85.714%
2026-03-23	3.3100	3.3100	3.0000	3.0000	-10.979%	50	452	-85.000%
2026-03-20	3.2500	3.4500	3.2500	3.3700	+2.744%	34	431	-86.647%
2026-03-19	3.4000	3.4000	3.2800	3.2800	+9.333%	10	404	-86.280%
2026-03-18	3.0000	3.0000	3.0000	3.0000	+6.762%	11	403	-85.000%
2026-03-17	2.8000	2.8200	2.8000	2.8100	0.000%	3	392	-83.986%
2026-03-13	2.8600	2.8600	2.8100	2.8100	+8.077%	6	392	-83.986%
2026-03-10	2.6000	2.6000	2.6000	2.6000	-9.408%	2	391	-82.692%
2026-03-09	3.0500	3.0500	2.8600	2.8700	+3.986%	7	389	-84.321%
2026-03-06	2.7600	2.7600	2.7600	2.7600	-8.000%	1	393	-83.696%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+7.143%	2	393	-85.000%
2026-03-04	2.9500	2.9500	2.8000	2.8000	-6.667%	38	393	-83.929%
2026-03-03	3.5000	3.5000	3.0000	3.0000	+20.000%	4	394	-85.000%
2026-02-26	2.6000	2.6000	2.4000	2.5000	-22.360%	5	393	-82.000%
2026-02-23	3.2600	3.2600	3.2200	3.2200	+3.537%	2	392	-86.025%
2026-02-20	3.1300	3.1300	3.1100	3.1100	-4.308%	2	391	-85.531%
2026-02-17	3.2500	3.2500	3.2500	3.2500	-7.143%	100	393	-86.154%
2026-02-05	3.2500	3.5000	3.2500	3.5000	+19.863%	5	293	-87.143%
2026-02-04	3.1500	3.1500	2.9200	2.9200	+9.774%	13	291	-84.589%
2026-02-02	2.6000	2.7400	2.6000	2.6600	+1.916%	14	291	-83.083%
2026-01-30	2.5400	2.6100	2.3500	2.6100	+26.699%	6	290	-82.759%
2026-01-28	2.0600	2.0600	2.0600	2.0600	-3.738%	10	287	-78.155%
2026-01-27	2.1000	2.1400	2.1000	2.1400	-4.036%	9	277	-78.972%
2026-01-26	2.2400	2.2600	2.1300	2.2300	+8.780%	54	268	-79.821%
2026-01-23	2.0700	2.0700	2.0500	2.0500	-2.381%	61	272	-78.049%
2026-01-20	2.1000	2.1000	2.1000	2.1000	+19.318%	6	271	-78.571%
2026-01-16	1.7800	1.7800	1.7600	1.7600	+5.389%	3	262	-74.432%
2026-01-15	1.6700	1.6700	1.6700	1.6700	-13.472%	1	262	-73.054%
2026-01-13	1.9300	1.9300	1.9300	1.9300	-6.311%	10	261	-76.684%
2026-01-12	2.0300	2.0600	2.0300	2.0600	+3.000%	4	271	-78.155%
2026-01-09	2.0000	2.0000	2.0000	2.0000	+14.943%	10	268	-77.500%
2026-01-07	1.7400	1.7400	1.7400	1.7400	-9.375%	10	258	-74.138%
2026-01-06	1.9200	1.9200	1.9200	1.9200	+4.918%	40	258	-76.563%
2026-01-05	2.0600	2.0600	1.8300	1.8300	-27.953%	12	218	-75.410%
2025-12-26	2.5500	2.5500	2.5400	2.5400	+29.592%	3	206	-82.283%
2025-12-22	1.9300	1.9600	1.9300	1.9600	-24.615%	50	205	-77.041%
2025-12-18	2.6000	2.6000	2.6000	2.6000	+0.775%	1	235	-82.692%
2025-12-16	2.7100	2.7300	2.5800	2.5800	+1.575%	5	234	-82.558%
2025-12-12	2.5400	2.5400	2.5400	2.5400	+9.013%	1	230	-82.283%
2025-12-11	2.3400	2.3400	2.3300	2.3300	+0.431%	20	229	-80.687%
2025-12-10	2.3200	2.3200	2.3200	2.3200	-3.333%	1	249	-80.603%
2025-12-09	2.4000	2.4000	2.4000	2.4000	+2.128%	1	248	-81.250%
2025-12-08	2.3500	2.3500	2.3500	2.3500	-14.855%	50	247	-80.851%
2025-12-04	2.7600	2.7600	2.7600	2.7600	-5.479%	5	197	-83.696%
2025-12-03	2.9200	2.9200	2.9200	2.9200	-14.118%	45	202	-84.589%
2025-12-01	3.4500	3.4500	3.3000	3.4000	+6.250%	23	159	-86.765%
2025-11-28	3.2000	3.2000	3.2000	3.2000	-3.030%	30	176	-85.938%
2025-11-25	3.3000	3.3000	3.3000	3.3000	-20.097%	60	146	-86.364%
2025-11-21	4.1500	4.2500	4.1300	4.1300	+16.667%	3	116	-89.104%
2025-11-13	3.6500	3.6500	3.5400	3.5400	+18.000%	6	115	-87.288%
2025-11-12	2.8100	3.0000	2.7600	3.0000	+1.695%	28	110	-85.000%
2025-11-11	3.0400	3.2200	2.8800	2.9500	-3.279%	24	85	-84.746%
2025-11-10	3.0500	3.0500	3.0500	3.0500	-5.280%	30	62	-85.246%
2025-11-05	3.4800	3.4800	3.2200	3.2200	+0.625%	11	32	-86.025%
2025-10-29	3.2000	3.2000	3.2000	3.2000	+1.587%	1	21	-85.938%
2025-10-28	3.1500	3.1500	3.1500	3.1500	0.000%	20	20	-85.714%

.dark-mode .KZ4d1n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KZ4d1n{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918P15QBTS Sep 18 2026 15.00 Put (QBTS260918P00015000)option OPRA

QBTS20260918P15
QBTS Sep 18 2026 15.00 Put (QBTS260918P00015000)
option OPRA