Dark

QBTS20260918P17
QBTS Sep 18 2026 17.00 Put (QBTS260918P00017000)
option OPRA

EOD

Aug 5, 2026

0.8700-1.136%(-0.0100)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8600	0.9100	0.8600	0.8700	-1.136%	27	1,736	0.000%
2026-08-04	1.0500	1.1500	0.8800	0.8800	-34.815%	88	1,719	-1.136%
2026-08-03	1.8000	1.8000	1.2500	1.3500	-22.857%	63	1,719	-35.556%
2026-07-31	1.7800	1.9200	1.7500	1.7500	-15.049%	40	1,740	-50.286%
2026-07-30	2.2800	2.2800	2.0600	2.0600	-25.091%	9	1,705	-57.767%
2026-07-29	2.3500	2.7500	2.3500	2.7500	+30.952%	23	1,707	-68.364%
2026-07-28	2.2000	2.2800	2.0400	2.1000	+27.273%	47	1,704	-58.571%
2026-07-27	1.7400	1.8500	1.5700	1.6500	-41.901%	28	1,714	-47.273%
2026-07-24	2.5000	2.8400	2.5000	2.8400	+14.980%	28	1,707	-69.366%
2026-07-23	2.4000	2.4700	2.3500	2.4700	+9.778%	3	1,699	-64.777%
2026-07-22	2.2000	2.3500	2.2000	2.2500	-6.639%	14	1,699	-61.333%
2026-07-21	2.4100	2.4100	2.4100	2.4100	-3.600%	10	1,697	-63.900%
2026-07-17	2.7100	3.0000	2.5000	2.5000	-5.660%	54	1,704	-65.200%
2026-07-16	2.3000	2.6500	2.3000	2.6500	+21.560%	82	1,686	-67.170%
2026-07-15	2.0800	2.2000	2.0800	2.1800	+14.136%	5	1,637	-60.092%
2026-07-14	2.0600	2.0600	1.9100	1.9100	-8.173%	38	1,635	-54.450%
2026-07-13	1.9600	2.1000	1.9600	2.0800	+22.353%	92	1,641	-58.173%
2026-07-10	1.5000	1.7000	1.5000	1.7000	+12.583%	240	1,582	-48.824%
2026-07-09	1.5100	1.5100	1.5100	1.5100	-1.307%	6	1,437	-42.384%
2026-07-07	1.6400	1.7500	1.5300	1.5300	+16.794%	255	1,443	-43.137%
2026-07-06	1.3800	1.3800	1.3100	1.3100	-9.655%	11	1,388	-33.588%
2026-07-02	1.4500	1.4500	1.4500	1.4500	+7.407%	6	1,395	-40.000%
2026-06-30	1.3500	1.3500	1.3500	1.3500	-8.163%	1	1,395	-35.556%
2026-06-29	1.4700	1.4700	1.4700	1.4700	-16.000%	1	1,394	-40.816%
2026-06-25	1.6500	1.7900	1.6500	1.7500	-1.130%	21	1,393	-50.286%
2026-06-24	1.6900	1.7700	1.6900	1.7700	+31.111%	3	1,373	-50.847%
2026-06-23	1.1900	1.3500	1.1900	1.3500	+5.469%	26	1,371	-35.556%
2026-06-22	1.3000	1.3600	1.2800	1.2800	-14.667%	23	1,371	-32.031%
2026-06-18	1.5000	1.5000	1.5000	1.5000	+7.143%	2	1,383	-42.000%
2026-06-16	1.4000	1.4000	1.4000	1.4000	+16.667%	4	1,383	-37.857%
2026-06-15	1.2000	1.2000	1.2000	1.2000	-25.466%	10	1,059	-27.500%
2026-06-12	1.5100	1.6400	1.5100	1.6100	-9.040%	1,339	1,059	-45.963%
2026-06-10	1.6400	1.8000	1.6400	1.7700	-6.842%	68	1,059	-50.847%
2026-06-09	1.5300	1.9100	1.5300	1.9000	+9.827%	17	1,006	-54.211%
2026-06-05	1.6000	1.7300	1.6000	1.7300	+33.077%	13	1,007	-49.711%
2026-06-04	1.3200	1.3300	1.2900	1.3000	-9.091%	63	1,008	-33.077%
2026-06-02	1.4200	1.4300	1.4200	1.4300	+8.333%	17	950	-39.161%
2026-06-01	1.2000	1.3200	1.2000	1.3200	-3.650%	2	950	-34.091%
2026-05-27	1.5900	1.5900	1.3700	1.3700	-4.196%	2	950	-36.496%
2026-05-26	1.5100	1.5300	1.4300	1.4300	-4.667%	6	949	-39.161%
2026-05-22	1.4900	1.9700	1.0200	1.5000	-16.201%	33	950	-42.000%
2026-05-21	2.0500	2.4300	1.7900	1.7900	-43.175%	30	947	-51.397%
2026-05-19	2.9800	3.2200	2.9800	3.1500	+8.247%	92	947	-72.381%
2026-05-18	3.0000	3.0000	2.9100	2.9100	+19.262%	98	897	-70.103%
2026-05-15	2.5100	2.5100	2.4400	2.4400	+11.416%	4	897	-64.344%
2026-05-14	2.3900	2.3900	2.1300	2.1900	-9.129%	14	925	-60.274%
2026-05-13	2.3400	2.4400	2.3400	2.4100	+12.093%	9	928	-63.900%
2026-05-12	1.9000	2.4500	1.9000	2.1500	+7.500%	11	928	-59.535%
2026-05-11	2.0600	2.0600	2.0000	2.0000	-12.664%	14	928	-56.500%
2026-05-08	2.1500	2.3600	2.1500	2.2900	+6.512%	195	950	-62.009%
2026-05-07	1.9000	2.1700	1.9000	2.1500	+11.399%	41	773	-59.535%
2026-05-06	2.0000	2.0800	1.9000	1.9300	-25.769%	100	772	-54.922%
2026-05-04	2.6800	2.6800	2.4800	2.6000	-7.473%	59	733	-66.538%
2026-05-01	2.8100	2.8100	2.8100	2.8100	-1.404%	10	732	-69.039%
2026-04-30	3.0000	3.0500	2.8500	2.8500	-16.176%	18	732	-69.474%
2026-04-29	3.7000	3.7000	3.4000	3.4000	+0.295%	40	737	-74.412%
2026-04-28	3.2500	3.4600	3.2500	3.3900	+4.308%	26	741	-74.336%
2026-04-27	3.4000	3.4500	3.2500	3.2500	-5.248%	16	745	-73.231%
2026-04-24	3.5200	3.5200	3.4300	3.4300	+7.524%	2	761	-74.636%
2026-04-23	3.1900	3.1900	3.1900	3.1900	+13.929%	1	761	-72.727%
2026-04-21	2.6100	2.8000	2.6100	2.8000	+11.111%	4	761	-68.929%
2026-04-20	2.5200	2.5200	2.5200	2.5200	-2.703%	5	761	-65.476%
2026-04-17	2.5900	2.5900	2.5900	2.5900	-1.894%	5	766	-66.409%
2026-04-16	2.6400	2.6400	2.6400	2.6400	-11.111%	1	761	-67.045%
2026-04-15	3.4700	3.4700	2.7800	2.9700	-24.810%	276	761	-70.707%
2026-04-14	4.3300	4.3300	3.9500	3.9500	-19.388%	6	688	-77.975%
2026-04-10	4.9000	4.9000	4.9000	4.9000	0.000%	5	687	-82.245%
2026-04-08	4.5900	4.9000	4.5900	4.9000	-8.411%	5	682	-82.245%
2026-04-07	5.3000	5.3500	5.3000	5.3500	+4.902%	16	681	-83.738%
2026-04-06	5.1500	5.1500	5.1000	5.1000	-1.923%	7	669	-82.941%
2026-04-02	5.2000	5.2000	5.2000	5.2000	+4.000%	2	664	-83.269%
2026-04-01	4.9500	5.0000	4.8500	5.0000	-6.542%	64	664	-82.600%
2026-03-31	5.5500	5.6000	5.3500	5.3500	-2.727%	8	600	-83.738%
2026-03-30	5.4500	5.5000	5.4500	5.5000	+7.843%	9	595	-84.182%
2026-03-27	5.2000	5.2000	5.1000	5.1000	+5.155%	3	587	-82.941%
2026-03-26	4.4500	4.8500	4.4500	4.8500	+16.867%	62	585	-82.062%
2026-03-25	4.1500	4.1500	4.1500	4.1500	-7.778%	121	583	-79.036%
2026-03-24	4.2500	4.5000	4.2500	4.5000	+3.448%	22	547	-80.667%
2026-03-23	4.4200	4.4200	4.3500	4.3500	-4.396%	13	547	-80.000%
2026-03-20	4.5500	4.5500	4.5500	4.5500	-2.151%	9	547	-80.879%
2026-03-19	4.7800	4.7800	4.6500	4.6500	+16.250%	8	538	-81.290%
2026-03-16	4.1000	4.1000	4.0000	4.0000	+2.564%	16	531	-78.250%
2026-03-13	3.7800	3.9000	3.7600	3.9000	-1.266%	6	516	-77.692%
2026-03-09	4.0500	4.0500	3.9500	3.9500	-3.659%	3	510	-77.975%
2026-03-05	4.0500	4.1000	4.0500	4.1000	+2.500%	9	508	-78.780%
2026-03-04	4.0000	4.0000	4.0000	4.0000	+13.960%	3	504	-78.250%
2026-02-26	3.5100	3.5100	3.5100	3.5100	-8.831%	1	503	-75.214%
2026-02-09	3.8500	3.8500	3.8500	3.8500	+14.925%	1	503	-77.403%
2026-01-30	3.3500	3.3500	3.3500	3.3500	+13.176%	2	503	-74.030%
2026-01-27	3.0500	3.0500	2.9600	2.9600	+5.714%	500	501	-70.608%
2026-01-20	2.8000	2.8000	2.8000	2.8000	0.000%	4	4	-68.929%

.dark-mode .jpRps0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jpRps0{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918P17QBTS Sep 18 2026 17.00 Put (QBTS260918P00017000)option OPRA

QBTS20260918P17
QBTS Sep 18 2026 17.00 Put (QBTS260918P00017000)
option OPRA