Dark

QBTS20260918P16
QBTS Sep 18 2026 16.00 Put (QBTS260918P00016000)
option OPRA

EOD

Aug 5, 2026

0.6300+8.621%(+0.0500)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5900	0.6600	0.5600	0.6300	+8.621%	14	2,381	0.000%
2026-08-04	0.7500	0.8400	0.5800	0.5800	-37.634%	28	2,370	+8.621%
2026-08-03	1.2000	1.2000	0.9300	0.9300	-32.609%	25	2,376	-32.258%
2026-07-31	1.3700	1.4500	1.3700	1.3800	-5.479%	47	2,377	-54.348%
2026-07-30	1.8300	1.8300	1.4600	1.4600	-31.455%	7	2,366	-56.849%
2026-07-29	1.8600	2.2100	1.8600	2.1300	+34.810%	26	2,368	-70.423%
2026-07-28	1.7200	1.7800	1.5000	1.5800	+26.400%	38	2,362	-60.127%
2026-07-27	1.5400	1.5400	1.1900	1.2500	-42.661%	30	2,342	-49.600%
2026-07-24	2.0600	2.1800	2.0500	2.1800	+15.957%	34	2,348	-71.101%
2026-07-23	1.9400	2.0000	1.7600	1.8800	+4.444%	36	2,322	-66.489%
2026-07-22	1.8000	1.8000	1.8000	1.8000	+1.695%	4	2,329	-65.000%
2026-07-21	1.7700	1.7700	1.7700	1.7700	-9.694%	1	2,325	-64.407%
2026-07-20	1.9300	2.0800	1.9300	1.9600	-5.314%	51	2,324	-67.857%
2026-07-17	2.3700	2.3700	2.0700	2.0700	-0.957%	59	2,369	-69.565%
2026-07-16	1.9000	2.1000	1.9000	2.0900	+29.012%	30	2,368	-69.856%
2026-07-15	1.4800	1.8100	1.4800	1.6200	+5.195%	12	2,349	-61.111%
2026-07-14	1.5400	1.5400	1.5400	1.5400	-4.348%	10	2,338	-59.091%
2026-07-13	1.5600	1.6400	1.5000	1.6100	+25.781%	16	2,337	-60.870%
2026-07-10	1.2800	1.2800	1.2800	1.2800	-5.185%	11	2,329	-50.781%
2026-07-08	1.2800	1.3500	1.2800	1.3500	+9.756%	8	2,325	-53.333%
2026-07-07	1.3800	1.4200	1.2200	1.2300	+4.237%	10	2,321	-48.780%
2026-07-02	1.1800	1.1800	1.1800	1.1800	-14.493%	1	2,317	-46.610%
2026-07-01	1.3800	1.3800	1.3800	1.3800	+15.000%	1	2,317	-54.348%
2026-06-29	1.2000	1.2000	1.2000	1.2000	0.000%	2	2,318	-47.500%
2026-06-26	1.2000	1.2000	1.2000	1.2000	-16.667%	1	2,316	-47.500%
2026-06-25	1.4300	1.4400	1.3500	1.4400	+2.857%	5	2,316	-56.250%
2026-06-24	1.2500	1.4000	1.1300	1.4000	+32.075%	9	2,318	-55.000%
2026-06-23	1.0600	1.0600	1.0600	1.0600	+3.922%	3	2,318	-40.566%
2026-06-22	1.0400	1.1100	1.0200	1.0200	-0.971%	114	2,320	-38.235%
2026-06-18	1.0300	1.0300	1.0300	1.0300	-8.036%	3	2,253	-38.835%
2026-06-17	1.1200	1.1600	1.1200	1.1200	-3.448%	41	2,253	-43.750%
2026-06-16	1.1400	1.1800	1.0700	1.1600	+17.172%	83	2,253	-45.690%
2026-06-15	0.9900	0.9900	0.9900	0.9900	-22.047%	5	2,215	-36.364%
2026-06-12	1.2700	1.2700	1.2700	1.2700	+4.098%	1	2,215	-50.394%
2026-06-10	1.2200	1.2200	1.2200	1.2200	-13.475%	3	2,215	-48.361%
2026-06-09	1.1400	1.4100	1.1400	1.4100	-6.623%	3	2,215	-55.319%
2026-06-05	1.4500	1.5400	1.4500	1.5100	+31.304%	27	2,216	-58.278%
2026-06-03	1.1500	1.1500	1.1500	1.1500	+15.000%	60	2,195	-45.217%
2026-06-01	1.0700	1.0700	1.0000	1.0000	-6.542%	23	2,195	-37.000%
2026-05-29	1.0600	1.0700	1.0600	1.0700	+3.883%	2	2,178	-41.121%
2026-05-28	1.1000	1.1000	1.0200	1.0300	-10.435%	6	2,178	-38.835%
2026-05-26	1.1700	1.2000	1.1500	1.1500	-4.959%	4	2,174	-45.217%
2026-05-22	1.2000	1.2100	1.1500	1.2100	-32.778%	10	2,170	-47.934%
2026-05-21	1.4800	1.9800	1.4800	1.8000	-19.283%	3	2,172	-65.000%
2026-05-20	2.2300	2.2300	2.2300	2.2300	-9.717%	1	2,172	-71.749%
2026-05-19	2.5000	2.5000	2.4700	2.4700	-0.403%	24	2,147	-74.494%
2026-05-18	2.3300	2.4800	2.3300	2.4800	+22.167%	39	2,147	-74.597%
2026-05-15	2.0100	2.1000	1.9900	2.0300	+17.341%	13	2,147	-68.966%
2026-05-14	1.8800	1.8800	1.7300	1.7300	-11.282%	13	2,118	-63.584%
2026-05-13	2.0200	2.0200	1.9500	1.9500	+5.978%	19	2,131	-67.692%
2026-05-12	1.8000	2.0400	1.7300	1.8400	+12.883%	55	2,131	-65.761%
2026-05-11	1.6300	1.6300	1.6300	1.6300	-15.979%	1	2,131	-61.350%
2026-05-08	1.9300	1.9400	1.9300	1.9400	+3.191%	2	2,132	-67.526%
2026-05-07	1.8800	1.8800	1.8800	1.8800	+11.905%	20	2,132	-66.489%
2026-05-06	1.6700	1.6800	1.6700	1.6800	-21.127%	2	2,112	-62.500%
2026-05-04	2.1700	2.1800	2.0200	2.1300	-3.620%	77	2,112	-70.423%
2026-05-01	2.1800	2.2100	2.1800	2.2100	-7.531%	4	2,097	-71.493%
2026-04-30	2.4400	2.5600	2.3900	2.3900	-19.257%	120	2,097	-73.640%
2026-04-29	3.0500	3.0500	2.9600	2.9600	-1.661%	6	2,095	-78.716%
2026-04-24	3.0500	3.1000	2.9500	3.0100	+13.585%	44	2,093	-79.070%
2026-04-23	2.6500	2.6500	2.6500	2.6500	+21.560%	7	2,121	-76.226%
2026-04-22	2.1800	2.1800	2.1800	2.1800	-5.217%	2	2,121	-71.101%
2026-04-21	2.1100	2.3000	2.0900	2.3000	+11.650%	1,960	436	-72.609%
2026-04-20	2.0600	2.0600	2.0600	2.0600	-2.370%	1	436	-69.417%
2026-04-16	2.1100	2.1100	2.1100	2.1100	-13.525%	1	436	-70.142%
2026-04-15	2.8600	2.8600	2.3200	2.4400	-26.506%	119	437	-74.180%
2026-04-14	3.3500	3.3500	3.3000	3.3200	-20.000%	16	442	-81.024%
2026-04-10	4.1500	4.1500	4.1500	4.1500	-1.190%	1	430	-84.819%
2026-04-08	4.2800	4.2900	4.2000	4.2000	-8.696%	8	429	-85.000%
2026-04-07	4.6500	4.7000	4.6000	4.6000	+3.371%	25	423	-86.304%
2026-04-06	4.2000	4.4500	4.2000	4.4500	-1.111%	5	409	-85.843%
2026-04-02	4.7000	4.7200	4.4500	4.5000	+4.651%	21	400	-86.000%
2026-04-01	4.0800	4.3500	4.0800	4.3000	-10.417%	32	400	-85.349%
2026-03-31	4.7500	4.9000	4.7500	4.8000	-2.439%	14	394	-86.875%
2026-03-30	4.8000	4.9200	4.7500	4.9200	+5.579%	14	393	-87.195%
2026-03-27	4.2400	4.6600	4.2400	4.6600	+20.413%	91	395	-86.481%
2026-03-26	3.8500	3.8700	3.8500	3.8700	+10.571%	20	395	-83.721%
2026-03-25	3.5000	3.5000	3.5000	3.5000	-9.091%	18	385	-82.000%
2026-03-24	3.7200	3.8500	3.6500	3.8500	+5.479%	50	400	-83.636%
2026-03-23	3.6500	3.6500	3.6500	3.6500	-6.410%	2	408	-82.740%
2026-03-20	3.9000	3.9000	3.9000	3.9000	+14.706%	1	406	-83.846%
2026-03-13	3.4000	3.4000	3.4000	3.4000	-0.293%	5	405	-81.471%
2026-03-12	3.3000	3.4100	3.3000	3.4100	+10.000%	8	403	-81.525%
2026-03-10	3.1000	3.1000	3.1000	3.1000	-8.824%	2	396	-79.677%
2026-03-09	3.4500	3.4500	3.4000	3.4000	-4.225%	4	396	-81.471%
2026-03-05	3.5500	3.5500	3.5500	3.5500	+7.251%	1	395	-82.254%
2026-03-04	3.4500	3.4500	3.3000	3.3100	+10.333%	336	395	-80.967%
2026-03-02	2.3700	3.0000	2.3700	3.0000	-18.919%	2	144	-79.000%
2026-02-17	3.5500	3.7000	3.5500	3.7000	+3.641%	3	142	-82.973%
2026-02-11	3.5700	3.5700	3.5700	3.5700	+3.478%	1	143	-82.353%
2026-02-06	4.1000	4.1000	3.4500	3.4500	-13.098%	15	142	-81.739%
2026-02-05	3.9000	3.9700	3.9000	3.9700	+15.072%	21	137	-84.131%
2026-02-04	3.2500	3.5500	3.2500	3.4500	+37.450%	51	116	-81.739%
2026-01-29	2.5100	2.5100	2.5100	2.5100	-2.335%	1	66	-74.900%
2026-01-26	2.5700	2.6000	2.5700	2.5700	+6.198%	4	65	-75.486%
2026-01-23	2.4200	2.4200	2.4200	2.4200	-7.280%	60	65	-73.967%
2026-01-21	2.6100	2.6100	2.6100	2.6100	+12.017%	3	10	-75.862%
2026-01-12	2.3300	2.3300	2.3300	2.3300	+5.909%	2	10	-72.961%
2026-01-08	2.2000	2.2000	2.2000	2.2000	-15.709%	5	10	-71.364%
2026-01-02	2.6100	2.6100	2.6100	2.6100	+10.593%	2	5	-75.862%
2025-12-23	2.3600	2.3600	2.3600	2.3600	0.000%	3	3	-73.305%

.dark-mode .lFKRBS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lFKRBS{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918P16QBTS Sep 18 2026 16.00 Put (QBTS260918P00016000)option OPRA

QBTS20260918P16
QBTS Sep 18 2026 16.00 Put (QBTS260918P00016000)
option OPRA