Dark

QBTS20260918P18
QBTS Sep 18 2026 18.00 Put (QBTS260918P00018000)
option OPRA

EOD

Aug 5, 2026

1.20+1.695%(+0.02)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2000	1.2300	1.1800	1.2000	+1.695%	24	2,253	0.000%
2026-08-04	1.3500	1.5100	1.1800	1.1800	-29.341%	90	2,258	+1.695%
2026-08-03	1.8300	1.8800	1.6200	1.6700	-28.017%	64	2,267	-28.144%
2026-07-31	2.1000	2.4100	2.1000	2.3200	-5.306%	36	2,265	-48.276%
2026-07-30	2.9600	2.9600	2.4500	2.4500	-25.305%	12	2,264	-51.020%
2026-07-29	3.0300	3.2800	3.0100	3.2800	+25.191%	12	2,268	-63.415%
2026-07-28	2.8300	2.8300	2.5000	2.6200	+24.762%	39	2,274	-54.198%
2026-07-27	2.2000	2.3700	2.1000	2.1000	-39.130%	75	2,290	-42.857%
2026-07-24	3.2500	3.4500	3.2000	3.4500	+13.115%	23	2,273	-65.217%
2026-07-23	2.7600	3.0500	2.7600	3.0500	+2.007%	131	2,272	-60.656%
2026-07-22	2.8300	2.9900	2.7200	2.9900	+7.554%	33	2,298	-59.866%
2026-07-21	3.0500	3.0500	2.7700	2.7800	-11.465%	152	2,292	-56.835%
2026-07-20	3.2300	3.2300	3.1400	3.1400	-4.848%	3	2,272	-61.783%
2026-07-17	3.5700	3.6000	3.0700	3.3000	+1.538%	68	2,272	-63.636%
2026-07-16	2.9800	3.2500	2.9300	3.2500	+20.370%	33	2,305	-63.077%
2026-07-15	2.5400	2.7800	2.5400	2.7000	+9.756%	51	2,284	-55.556%
2026-07-14	2.4600	2.5000	2.4600	2.4600	-4.651%	6	2,265	-51.220%
2026-07-13	2.3700	2.6000	2.3700	2.5800	+25.854%	559	2,266	-53.488%
2026-07-10	1.9900	2.1500	1.9900	2.0500	+10.215%	9	2,014	-41.463%
2026-07-09	1.8400	1.8900	1.8400	1.8600	-15.455%	61	2,012	-35.484%
2026-07-08	2.1100	2.2400	2.1100	2.2000	+5.263%	47	2,052	-45.455%
2026-07-07	2.1500	2.1900	2.0300	2.0900	+29.012%	1,010	2,097	-42.584%
2026-07-02	1.4000	1.6200	1.4000	1.6200	-0.613%	12	1,103	-25.926%
2026-07-01	1.5200	1.6300	1.5200	1.6300	-5.780%	12	1,103	-26.380%
2026-06-30	1.7300	1.7300	1.7300	1.7300	+4.848%	1	1,093	-30.636%
2026-06-29	1.6500	1.6500	1.6500	1.6500	-16.244%	1	1,093	-27.273%
2026-06-26	2.3000	2.3000	1.9700	1.9700	-10.455%	21	1,092	-39.086%
2026-06-25	2.1200	2.2000	2.1200	2.2000	-0.452%	11	1,092	-45.455%
2026-06-24	1.8300	2.2100	1.8300	2.2100	+47.333%	27	1,091	-45.701%
2026-06-23	1.5000	1.5000	1.5000	1.5000	-11.765%	2	1,066	-20.000%
2026-06-22	1.7000	1.7000	1.7000	1.7000	-15.000%	51	1,066	-29.412%
2026-06-18	1.7000	2.0000	1.7000	2.0000	+9.890%	11	999	-40.000%
2026-06-17	1.8000	1.8500	1.8000	1.8200	+1.676%	7	999	-34.066%
2026-06-16	1.6500	1.7900	1.6500	1.7900	+26.056%	25	999	-32.961%
2026-06-15	1.6300	1.6300	1.4200	1.4200	-30.392%	13	966	-15.493%
2026-06-12	2.0400	2.0400	2.0400	2.0400	+4.082%	2	966	-41.176%
2026-06-11	1.9600	1.9600	1.9600	1.9600	-3.448%	1	966	-38.776%
2026-06-10	2.0200	2.0800	2.0200	2.0300	-8.969%	12	965	-40.887%
2026-06-09	2.2300	2.2300	2.2300	2.2300	+21.858%	3	954	-46.188%
2026-06-08	1.7300	1.8300	1.7300	1.8300	-16.818%	4	952	-34.426%
2026-06-05	1.9000	2.2600	1.9000	2.2000	+64.179%	17	949	-45.455%
2026-06-02	1.5000	1.5000	1.3400	1.3400	-16.250%	6	934	-10.448%
2026-06-01	1.6300	1.6600	1.4900	1.6000	+3.226%	52	933	-25.000%
2026-05-28	1.5800	1.5900	1.3900	1.5500	-6.627%	66	917	-22.581%
2026-05-27	1.7000	1.7000	1.6600	1.6600	-1.190%	3	924	-27.711%
2026-05-26	1.8000	1.8000	1.6800	1.6800	-4.000%	3	925	-28.571%
2026-05-22	2.2900	2.2900	1.5000	1.7500	-15.459%	70	924	-31.429%
2026-05-21	2.5000	2.5000	2.0700	2.0700	-36.890%	8	885	-42.029%
2026-05-20	3.2500	3.3000	3.2300	3.2800	-8.889%	126	885	-63.415%
2026-05-19	3.7500	3.7800	3.5500	3.6000	+2.857%	34	847	-66.667%
2026-05-18	3.1500	3.5500	3.0200	3.5000	+17.845%	73	847	-65.714%
2026-05-15	3.0300	3.0300	2.9100	2.9700	+10.821%	7	847	-59.596%
2026-05-14	3.1000	3.1000	2.6800	2.6800	-0.741%	140	804	-55.224%
2026-05-13	2.7000	2.7000	2.7000	2.7000	-7.216%	130	669	-55.556%
2026-05-12	2.7300	2.9300	2.7300	2.9100	+27.632%	101	669	-58.763%
2026-05-11	2.4900	2.4900	2.2400	2.2800	-17.986%	18	669	-47.368%
2026-05-08	2.6600	2.8200	2.6400	2.7800	+4.120%	6	645	-56.835%
2026-05-07	2.5300	2.8000	2.4800	2.6700	+13.617%	63	640	-55.056%
2026-05-06	2.4700	2.5200	2.2700	2.3500	-24.194%	76	636	-48.936%
2026-05-01	3.4000	3.4000	3.1000	3.1000	-6.061%	23	617	-61.290%
2026-04-30	3.3500	3.3500	3.3000	3.3000	-19.118%	4	617	-63.636%
2026-04-29	4.1500	4.1500	4.0100	4.0800	+1.746%	21	617	-70.588%
2026-04-28	3.9500	4.0100	3.9400	4.0100	-0.988%	48	619	-70.075%
2026-04-24	4.1100	4.1100	4.0000	4.0500	+19.118%	39	643	-70.370%
2026-04-23	3.4000	3.4000	3.4000	3.4000	+12.957%	3	670	-64.706%
2026-04-22	3.0100	3.0100	3.0100	3.0100	-1.311%	2	670	-60.133%
2026-04-21	3.0500	3.0500	3.0500	3.0500	+4.452%	1	671	-60.656%
2026-04-20	3.2000	3.2000	2.9200	2.9200	-2.667%	30	671	-58.904%
2026-04-17	2.9600	3.0500	2.9000	3.0000	-0.332%	51	658	-60.000%
2026-04-16	3.4000	3.4000	3.0100	3.0100	-15.211%	34	680	-60.133%
2026-04-15	3.6000	3.6500	3.5000	3.5500	-21.978%	16	647	-66.197%
2026-04-14	4.5500	4.5500	4.5500	4.5500	-16.514%	1	642	-73.626%
2026-04-10	5.4500	5.4500	5.4500	5.4500	-6.838%	1	642	-77.982%
2026-04-07	5.8500	5.8500	5.8500	5.8500	+0.862%	1	642	-79.487%
2026-04-06	5.6700	5.8500	5.6700	5.8000	-2.027%	8	641	-79.310%
2026-04-02	6.0000	6.0000	5.9000	5.9200	-1.333%	110	543	-79.730%
2026-03-31	6.1500	6.1500	6.0000	6.0000	-6.250%	2	543	-80.000%
2026-03-30	6.2200	6.4000	6.2200	6.4000	+7.563%	5	544	-81.250%
2026-03-27	5.9400	5.9500	5.9400	5.9500	+14.423%	29	547	-79.832%
2026-03-26	5.1000	5.2000	5.1000	5.2000	+9.015%	98	569	-76.923%
2026-03-25	4.7000	4.7700	4.7000	4.7700	-5.545%	49	533	-74.843%
2026-03-24	4.9000	5.1500	4.9000	5.0500	+6.316%	95	581	-76.238%
2026-03-23	5.0700	5.0700	4.7500	4.7500	-9.524%	37	567	-74.737%
2026-03-20	5.2000	5.2500	5.1500	5.2500	+9.833%	107	561	-77.143%
2026-03-18	4.8000	4.8000	4.7500	4.7800	+1.702%	4	559	-74.895%
2026-03-16	4.7000	4.7000	4.7000	4.7000	+8.295%	1	559	-74.468%
2026-03-13	4.3200	4.3400	4.3200	4.3400	-3.125%	2	559	-72.350%
2026-03-12	4.4800	4.4800	4.4800	4.4800	+7.177%	1	557	-73.214%
2026-03-11	4.1500	4.1800	4.1500	4.1800	-8.132%	7	558	-71.292%
2026-03-09	4.7000	4.7000	4.5500	4.5500	-4.211%	5	558	-73.626%
2026-03-05	4.6000	4.7500	4.6000	4.7500	+5.556%	9	558	-74.737%
2026-03-04	4.5900	4.5900	4.5000	4.5000	-4.255%	4	557	-73.333%
2026-03-03	4.6700	4.7000	4.6500	4.7000	-4.082%	168	556	-74.468%
2026-02-27	4.7100	4.9000	4.7100	4.9000	+17.225%	11	498	-75.510%
2026-02-26	3.9800	4.1800	3.9800	4.1800	+1.951%	10	499	-71.292%
2026-02-25	4.1000	4.1000	4.1000	4.1000	-17.505%	1	500	-70.732%
2026-02-23	4.9600	4.9700	4.9000	4.9700	+9.231%	8	500	-75.855%
2026-02-19	4.7900	4.7900	4.5500	4.5500	-8.081%	3	495	-73.626%
2026-02-18	4.8500	4.9500	4.8500	4.9500	+5.996%	2	492	-75.758%
2026-02-17	4.6700	4.6700	4.6700	4.6700	-2.708%	3	492	-74.304%
2026-02-06	4.8000	4.8000	4.8000	4.8000	+20.000%	1	489	-75.000%
2026-01-30	3.8300	4.0000	3.8300	4.0000	+18.694%	3	488	-70.000%
2026-01-29	3.3700	3.3700	3.3700	3.3700	-6.128%	4	486	-64.392%
2026-01-26	3.5100	3.5900	3.5100	3.5900	+13.968%	2	486	-66.574%
2026-01-20	3.1500	3.1500	3.1500	3.1500	+8.247%	1	486	-61.905%
2026-01-14	2.9100	2.9100	2.9100	2.9100	+6.593%	10	485	-58.763%
2026-01-07	2.7300	2.7300	2.7300	2.7300	-11.650%	1	495	-56.044%
2025-12-22	3.0900	3.0900	3.0900	3.0900	-12.958%	10	495	-61.165%
2025-12-10	3.5800	3.5800	3.5500	3.5500	+1.429%	2	495	-66.197%
2025-12-09	3.5000	3.5000	3.5000	3.5000	-1.408%	1	494	-65.714%
2025-12-04	3.8400	3.8400	3.5500	3.5500	-21.111%	13	494	-66.197%
2025-12-03	4.5000	4.5000	4.5000	4.5000	-6.639%	1	506	-73.333%
2025-12-02	4.8200	4.8200	4.8200	4.8200	-2.626%	1	505	-75.104%
2025-11-26	4.9500	4.9500	4.9500	4.9500	-17.500%	1	505	-75.758%
2025-11-24	5.3700	6.0000	5.0500	6.0000	+8.108%	17	505	-80.000%
2025-11-21	6.1200	6.1200	5.5500	5.5500	+5.513%	21	501	-78.378%
2025-11-20	5.2600	5.2600	5.2600	5.2600	+5.200%	1	480	-77.186%
2025-11-19	5.0500	5.0500	5.0000	5.0000	-2.913%	423	479	-76.000%
2025-11-17	5.1500	5.1500	5.1500	5.1500	+3.622%	1	58	-76.699%
2025-11-14	5.0000	5.2000	4.9700	4.9700	-3.495%	13	58	-75.855%
2025-11-13	5.0000	5.1500	5.0000	5.1500	+6.186%	2	55	-76.699%
2025-11-07	4.8000	4.8500	4.8000	4.8500	+7.778%	2	53	-75.258%
2025-10-27	4.5000	4.5000	4.5000	4.5000	-5.858%	1	51	-73.333%
2025-10-24	4.7800	4.7800	4.7800	4.7800	-0.417%	1	51	-74.895%
2025-10-23	4.8000	4.8000	4.8000	4.8000	-11.927%	20	51	-75.000%
2025-10-22	5.4500	5.4500	5.4500	5.4500	+20.309%	1	51	-77.982%
2025-10-21	4.3000	4.5300	4.3000	4.5300	+7.601%	2	50	-73.510%
2025-10-20	4.2100	4.2100	4.2100	4.2100	+8.505%	1	49	-71.496%
2025-10-17	3.8800	3.8800	3.8800	3.8800	+2.918%	2	49	-69.072%
2025-10-16	3.7700	3.7700	3.7700	3.7700	+2.725%	1	47	-68.170%
2025-10-15	3.2400	3.6700	3.2300	3.6700	-3.675%	76	46	-67.302%
2025-10-14	3.8100	3.8100	3.8100	3.8100	0.000%	20	20	-68.504%

.dark-mode .SzYXhy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SzYXhy{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918P18QBTS Sep 18 2026 18.00 Put (QBTS260918P00018000)option OPRA

QBTS20260918P18
QBTS Sep 18 2026 18.00 Put (QBTS260918P00018000)
option OPRA