Dark

QBTS20260918P19
QBTS Sep 18 2026 19.00 Put (QBTS260918P00019000)
option OPRA

EOD

Aug 5, 2026

1.62+3.846%(+0.06)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5600	1.6200	1.5600	1.6200	+3.846%	6	1,157	0.000%
2026-08-04	1.8300	1.9500	1.5400	1.5600	-27.103%	41	1,154	+3.846%
2026-08-03	2.7400	2.7400	2.1400	2.1400	-26.207%	42	1,153	-24.299%
2026-07-31	2.9100	3.0600	2.8600	2.9000	-5.844%	113	1,155	-44.138%
2026-07-30	3.3900	3.3900	2.9800	3.0800	-15.616%	38	1,073	-47.403%
2026-07-29	3.6500	4.0200	3.5900	3.6500	+10.606%	16	1,071	-55.616%
2026-07-28	3.2500	3.4900	3.0500	3.3000	+26.923%	33	1,068	-50.909%
2026-07-27	2.6100	2.8900	2.6000	2.6000	-34.343%	46	1,067	-37.692%
2026-07-24	4.1000	4.1000	3.9500	3.9600	+7.609%	32	1,088	-59.091%
2026-07-23	3.5000	3.7000	3.4500	3.6800	+8.235%	14	1,090	-55.978%
2026-07-22	3.4000	3.4000	3.4000	3.4000	+1.493%	1	1,084	-52.353%
2026-07-21	3.6800	3.6800	3.3500	3.3500	-10.667%	35	1,084	-51.642%
2026-07-20	3.9500	3.9500	3.7500	3.7500	+3.306%	65	1,099	-56.800%
2026-07-17	3.6300	3.6300	3.6300	3.6300	-4.474%	15	1,128	-55.372%
2026-07-16	3.8000	3.8000	3.8000	3.8000	+14.458%	3	1,113	-57.368%
2026-07-15	3.4000	3.4000	3.3000	3.3200	+13.311%	43	1,113	-51.205%
2026-07-14	3.0300	3.0500	2.9200	2.9300	-8.438%	24	1,102	-44.710%
2026-07-13	2.9500	3.2000	2.8900	3.2000	+22.137%	152	1,092	-49.375%
2026-07-10	2.5100	2.6200	2.5100	2.6200	+11.966%	5	1,020	-38.168%
2026-07-09	2.3300	2.3400	2.3300	2.3400	-0.426%	20	1,021	-30.769%
2026-07-07	2.5700	2.5700	2.3500	2.3500	+27.717%	10	1,021	-31.064%
2026-07-02	1.8400	1.8400	1.8400	1.8400	-9.804%	1	1,021	-11.957%
2026-07-01	2.0400	2.0400	2.0400	2.0400	-17.742%	1	1,021	-20.588%
2026-06-26	2.3800	2.4800	2.3800	2.4800	-4.615%	3	1,021	-34.677%
2026-06-24	2.6000	2.6000	2.6000	2.6000	+27.451%	1	1,022	-37.692%
2026-06-23	2.0000	2.0400	2.0000	2.0400	-6.422%	6	1,022	-20.588%
2026-06-22	2.1800	2.1800	2.1800	2.1800	-0.909%	5	1,023	-25.688%
2026-06-16	2.1500	2.2000	2.1500	2.2000	+22.905%	3	1,023	-26.364%
2026-06-15	1.7900	1.7900	1.7900	1.7900	-26.337%	1	1,021	-9.497%
2026-06-10	2.4800	2.4800	2.4300	2.4300	+2.966%	8	1,021	-33.333%
2026-06-08	2.1300	2.3600	2.1300	2.3600	-5.976%	9	1,017	-31.356%
2026-06-05	2.4500	2.5100	2.4500	2.5100	+38.674%	2	1,023	-35.458%
2026-06-04	1.8100	1.8100	1.8100	1.8100	-3.723%	1	1,022	-10.497%
2026-06-01	1.9300	1.9300	1.8700	1.8800	-5.528%	6	1,022	-13.830%
2026-05-29	2.0400	2.0400	1.9900	1.9900	-1.485%	7	1,023	-18.593%
2026-05-28	1.9400	2.0200	1.7700	2.0200	-11.404%	38	1,021	-19.802%
2026-05-26	2.2800	2.2800	2.2800	2.2800	+21.277%	2	1,021	-28.947%
2026-05-22	2.0000	2.3000	1.8500	1.8800	-27.692%	13	1,019	-13.830%
2026-05-21	3.1100	3.1100	2.4400	2.6000	-31.579%	50	1,018	-37.692%
2026-05-20	3.8000	3.8700	3.7900	3.8000	-9.953%	77	1,018	-57.368%
2026-05-19	4.0200	4.3700	4.0200	4.2200	+1.687%	5	957	-61.611%
2026-05-18	4.1500	4.1500	4.1500	4.1500	+39.262%	86	957	-60.964%
2026-05-14	3.2700	3.2700	2.9800	2.9800	-9.146%	7	957	-45.638%
2026-05-13	3.3300	3.4100	3.2800	3.2800	-5.476%	16	965	-50.610%
2026-05-12	2.9200	3.4900	2.9200	3.4700	+8.438%	50	965	-53.314%
2026-05-08	3.2000	3.2000	3.2000	3.2000	0.000%	1	965	-49.375%
2026-05-07	3.2000	3.2000	3.2000	3.2000	+15.942%	2	964	-49.375%
2026-05-06	2.9800	2.9800	2.7500	2.7600	-20.917%	5	964	-41.304%
2026-05-04	3.6900	3.6900	3.3000	3.4900	-5.676%	69	962	-53.582%
2026-05-01	3.7200	3.7500	3.6500	3.7000	-6.329%	25	953	-56.216%
2026-04-30	4.4400	4.4400	3.9000	3.9500	-15.957%	32	953	-58.987%
2026-04-29	4.8500	4.8500	4.7000	4.7000	+2.174%	5	946	-65.532%
2026-04-28	4.6000	4.6000	4.6000	4.6000	+2.222%	56	944	-64.783%
2026-04-27	4.6500	4.6500	4.5000	4.5000	-3.226%	8	915	-64.000%
2026-04-24	4.6000	4.6500	4.6000	4.6500	+8.140%	3	915	-65.161%
2026-04-23	4.2800	4.3300	4.2500	4.3000	+26.471%	19	917	-62.326%
2026-04-20	3.4000	3.4500	3.4000	3.4000	-1.449%	5	901	-52.353%
2026-04-17	3.4500	3.4500	3.4500	3.4500	+1.471%	80	903	-53.043%
2026-04-16	3.9500	4.0000	3.4000	3.4000	-16.256%	47	983	-52.353%
2026-04-15	4.8000	4.8000	3.7700	4.0600	-29.145%	82	958	-60.099%
2026-04-14	5.7300	5.7300	5.7300	5.7300	-11.574%	3	941	-71.728%
2026-04-10	6.4800	6.4800	6.4800	6.4800	+1.250%	4	941	-75.000%
2026-04-08	6.4000	6.4000	6.4000	6.4000	-6.296%	3	939	-74.688%
2026-04-07	6.8300	6.8300	6.8300	6.8300	+1.788%	1	942	-76.281%
2026-04-02	7.0100	7.0100	6.7100	6.7100	-1.324%	2	941	-75.857%
2026-03-31	6.9300	6.9300	6.8000	6.8000	-0.147%	75	941	-76.176%
2026-03-30	6.8100	6.8100	6.8100	6.8100	+8.095%	1	937	-76.211%
2026-03-26	5.7000	6.4500	5.7000	6.3000	+16.667%	45	936	-74.286%
2026-03-25	5.4000	5.4000	5.4000	5.4000	-3.571%	58	921	-70.000%
2026-03-24	5.6000	5.7500	5.5900	5.6000	0.000%	748	921	-71.071%
2026-03-23	5.7800	5.7800	5.6000	5.6000	-5.882%	185	437	-71.071%
2026-03-20	5.9500	5.9500	5.8500	5.9500	+8.182%	131	439	-72.773%
2026-03-18	5.3000	5.5000	5.3000	5.5000	+4.762%	23	402	-70.545%
2026-03-13	4.9200	5.2500	4.9200	5.2500	+3.960%	3	386	-69.143%
2026-03-12	5.0000	5.0500	5.0000	5.0500	+5.208%	3	385	-67.921%
2026-03-11	4.8000	4.8000	4.8000	4.8000	-10.280%	1	382	-66.250%
2026-03-09	5.3000	5.3500	5.3000	5.3500	-0.926%	13	381	-69.720%
2026-03-05	5.4000	5.4000	5.4000	5.4000	+6.931%	5	368	-70.000%
2026-03-04	5.1700	5.1700	5.0500	5.0500	-4.717%	101	364	-67.921%
2026-03-03	5.4000	5.4000	5.3000	5.3000	+3.113%	167	363	-69.434%
2026-03-02	5.1100	5.1400	5.1100	5.1400	+5.328%	3	363	-68.482%
2026-02-25	4.8800	4.8800	4.8800	4.8800	-6.154%	1	365	-66.803%
2026-02-13	5.2000	5.2000	5.2000	5.2000	-2.804%	2	365	-68.846%
2026-02-11	5.2400	5.3500	5.2400	5.3500	+1.905%	2	365	-69.720%
2026-02-06	5.5000	5.5000	5.2500	5.2500	-2.957%	5	363	-69.143%
2026-02-05	5.4100	5.4100	5.4100	5.4100	+3.048%	1	361	-70.055%
2026-02-04	5.0900	5.3800	5.0900	5.2500	+13.147%	80	360	-69.143%
2026-02-03	4.6400	4.6400	4.6400	4.6400	-4.330%	1	280	-65.086%
2026-02-02	4.6200	4.8500	4.6200	4.8500	+18.293%	127	281	-66.598%
2026-01-29	4.1000	4.1000	4.1000	4.1000	+10.811%	1	394	-60.488%
2026-01-23	3.6700	3.7000	3.6700	3.7000	-9.756%	266	393	-56.216%
2026-01-21	4.1000	4.1000	4.1000	4.1000	+17.143%	120	127	-60.488%
2026-01-20	3.5000	3.5000	3.5000	3.5000	+5.422%	5	7	-53.714%
2026-01-09	3.3200	3.3200	3.3200	3.3200	0.000%	2	2	-51.205%

.dark-mode .pqV6c0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqV6c0{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918P19QBTS Sep 18 2026 19.00 Put (QBTS260918P00019000)option OPRA

QBTS20260918P19
QBTS Sep 18 2026 19.00 Put (QBTS260918P00019000)
option OPRA