Dark

QBTS20260918P20
QBTS Sep 18 2026 20.00 Put (QBTS260918P00020000)
option OPRA

EOD

Aug 5, 2026

2.04+2.000%(+0.04)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.1300	2.2000	1.9900	2.0400	+2.000%	112	3,613	0.000%
2026-08-04	2.6100	2.6100	1.9700	2.0000	-26.199%	114	3,682	+2.000%
2026-08-03	3.0500	3.0500	2.6500	2.7100	-23.662%	50	3,690	-24.723%
2026-07-31	3.4500	3.6500	3.2800	3.5500	-7.311%	238	3,691	-42.535%
2026-07-30	4.4700	4.4700	3.8300	3.8300	-16.739%	228	3,465	-46.736%
2026-07-29	4.7000	4.7000	4.6000	4.6000	+16.456%	3	3,281	-55.652%
2026-07-28	4.0500	4.2000	3.5900	3.9500	+20.795%	74	3,279	-48.354%
2026-07-27	3.7000	3.7000	3.2000	3.2700	-30.720%	48	3,301	-37.615%
2026-07-24	4.7800	4.8000	4.7200	4.7200	+8.257%	16	3,271	-56.780%
2026-07-23	4.5500	4.5500	4.3500	4.3600	+6.341%	131	3,258	-53.211%
2026-07-22	4.2100	4.2100	4.1000	4.1000	+1.737%	6	3,375	-50.244%
2026-07-21	4.1500	4.1500	3.9500	4.0300	-8.617%	15	3,375	-49.380%
2026-07-20	4.6900	4.7500	4.4000	4.4100	-0.451%	70	3,368	-53.741%
2026-07-17	4.9500	4.9500	4.4300	4.4300	-2.208%	103	3,332	-53.950%
2026-07-16	4.1000	4.6500	4.1000	4.5300	+12.687%	60	3,422	-54.967%
2026-07-15	3.8500	4.0500	3.7800	4.0200	+14.530%	26	3,441	-49.254%
2026-07-14	3.5500	3.6900	3.5100	3.5100	-7.632%	18	3,459	-41.880%
2026-07-13	3.4000	3.8000	3.4000	3.8000	+22.186%	73	3,455	-46.316%
2026-07-10	3.0500	3.1900	3.0500	3.1100	+9.894%	525	3,423	-34.405%
2026-07-09	3.1000	3.1000	2.8000	2.8300	-11.563%	261	3,648	-27.915%
2026-07-08	3.1000	3.2500	3.1000	3.2000	+11.888%	88	3,585	-36.250%
2026-07-07	3.2000	3.2200	2.8000	2.8600	+14.400%	1,540	3,545	-28.671%
2026-07-06	2.3500	2.5000	2.3500	2.5000	-6.015%	18	2,068	-18.400%
2026-07-02	2.3900	2.7600	2.3900	2.6600	+20.909%	54	2,027	-23.308%
2026-07-01	2.2000	2.2000	2.2000	2.2000	-8.714%	1	2,027	-7.273%
2026-06-30	2.3900	2.4800	2.3600	2.4100	-0.823%	118	2,028	-15.353%
2026-06-29	2.6600	2.7000	2.4200	2.4300	-18.182%	112	2,040	-16.049%
2026-06-26	3.4000	3.4000	2.8000	2.9700	-5.714%	15	2,039	-31.313%
2026-06-25	3.0000	3.1500	3.0000	3.1500	+3.960%	162	2,031	-35.238%
2026-06-24	2.5800	3.0500	2.5800	3.0300	+27.311%	15	1,987	-32.673%
2026-06-23	2.2400	2.3800	2.1500	2.3800	-4.418%	11	1,990	-14.286%
2026-06-22	2.3500	2.4900	2.2400	2.4900	-3.861%	7	1,992	-18.072%
2026-06-18	2.6900	2.7000	2.5900	2.5900	-7.500%	25	1,977	-21.236%
2026-06-17	2.5800	2.8000	2.5400	2.8000	+6.870%	141	1,977	-27.143%
2026-06-16	2.4400	2.6200	2.4400	2.6200	+21.860%	13	1,977	-22.137%
2026-06-15	2.1400	2.2000	2.0800	2.1500	-22.939%	73	1,989	-5.116%
2026-06-12	2.7400	3.0000	2.7400	2.7900	+10.714%	4	1,989	-26.882%
2026-06-11	3.1100	3.1100	2.5200	2.5200	-17.647%	9	1,989	-19.048%
2026-06-10	2.8100	3.0600	2.7900	3.0600	-2.857%	11	1,985	-33.333%
2026-06-09	2.9900	3.3500	2.9700	3.1500	+25.498%	987	1,986	-35.238%
2026-06-08	2.5000	2.6400	2.5000	2.5100	-19.032%	205	1,533	-18.725%
2026-06-05	2.5500	3.1600	2.4900	3.1000	+37.778%	122	1,555	-34.194%
2026-06-04	2.4500	2.5000	2.2200	2.2500	-4.255%	9	1,483	-9.333%
2026-06-03	2.2000	2.4800	2.1600	2.3500	+11.374%	34	1,481	-13.191%
2026-06-02	2.2600	2.2600	2.0800	2.1100	-5.804%	37	1,472	-3.318%
2026-06-01	2.3000	2.3700	2.0000	2.2400	+4.673%	59	1,436	-8.929%
2026-05-29	2.5000	2.5000	2.1400	2.1400	+1.905%	57	1,399	-4.673%
2026-05-28	2.1300	2.1900	2.0900	2.1000	-8.297%	17	1,345	-2.857%
2026-05-27	2.5800	2.7000	2.2500	2.2900	-8.032%	73	1,347	-10.917%
2026-05-26	2.7000	2.7800	2.3200	2.4900	+6.867%	116	1,370	-18.072%
2026-05-22	2.3500	2.6300	2.0500	2.3300	-20.205%	223	1,377	-12.446%
2026-05-21	3.3200	3.5500	2.8500	2.9200	-34.234%	86	1,343	-30.137%
2026-05-20	4.4500	4.5200	4.3900	4.4400	-5.532%	45	1,343	-54.054%
2026-05-19	4.9800	5.1500	4.7000	4.7000	-1.053%	57	1,279	-56.596%
2026-05-18	4.3500	4.8500	4.3500	4.7500	+15.854%	59	1,279	-57.053%
2026-05-15	4.0000	4.2000	4.0000	4.1000	+10.811%	78	1,279	-50.244%
2026-05-14	3.9000	4.0000	3.5600	3.7000	-2.116%	38	1,195	-44.865%
2026-05-13	3.7800	3.7800	3.7800	3.7800	-3.077%	5	1,201	-46.032%
2026-05-12	3.6800	4.0000	3.6700	3.9000	+20.370%	83	1,201	-47.692%
2026-05-11	3.8200	3.8200	3.2000	3.2400	-13.600%	6	1,201	-37.037%
2026-05-08	3.7500	3.7500	3.7500	3.7500	+14.679%	6	1,175	-45.600%
2026-05-07	3.2700	3.2700	3.2700	3.2700	+2.188%	10	1,180	-37.615%
2026-05-06	3.5000	3.5000	3.1300	3.2000	-17.949%	140	1,170	-36.250%
2026-05-05	3.9000	3.9000	3.9000	3.9000	-4.177%	1	1,154	-47.692%
2026-05-04	4.0500	4.2500	3.8200	4.0700	-3.095%	309	1,153	-49.877%
2026-05-01	4.5000	4.5400	4.2000	4.2000	-11.392%	35	931	-51.429%
2026-04-30	4.7900	4.7900	4.7400	4.7400	-10.566%	16	931	-56.962%
2026-04-29	5.4100	5.5000	5.3000	5.3000	+2.317%	47	915	-61.509%
2026-04-28	5.2500	5.3400	5.1800	5.1800	-0.385%	7	895	-60.618%
2026-04-27	5.2000	5.2000	5.2000	5.2000	-0.952%	2	894	-60.769%
2026-04-24	5.2500	5.2500	5.1600	5.2500	+18.510%	48	894	-61.143%
2026-04-23	4.5000	4.6000	4.4000	4.4300	+3.991%	137	849	-53.950%
2026-04-22	4.0200	4.2600	4.0200	4.2600	+3.902%	5	727	-52.113%
2026-04-21	4.1000	4.1000	4.1000	4.1000	+2.500%	1	724	-50.244%
2026-04-20	4.2800	4.2800	3.9000	4.0000	+2.564%	58	724	-49.000%
2026-04-17	4.8500	4.8500	3.9000	3.9000	-2.500%	80	669	-47.692%
2026-04-16	4.3400	4.5000	4.0000	4.0000	-15.254%	93	671	-49.000%
2026-04-15	5.6000	5.6000	4.3500	4.7200	-20.000%	82	668	-56.780%
2026-04-14	5.8600	6.0700	5.8600	5.9000	-17.483%	24	672	-65.424%
2026-04-10	7.1500	7.1500	7.1500	7.1500	+0.846%	2	681	-71.469%
2026-04-08	7.0900	7.0900	7.0900	7.0900	-7.562%	1	681	-71.227%
2026-04-07	7.6700	7.6700	7.6700	7.6700	+3.369%	1	680	-73.403%
2026-03-31	8.0000	8.0000	7.4200	7.4200	-10.061%	2	679	-72.507%
2026-03-30	7.7400	8.2500	7.7400	8.2500	+8.553%	16	678	-75.273%
2026-03-27	7.4600	7.6500	7.4600	7.6000	+17.829%	22	684	-73.158%
2026-03-26	6.4500	6.4500	6.4500	6.4500	+5.392%	12	694	-68.372%
2026-03-25	6.0500	6.1200	6.0500	6.1200	-5.116%	39	694	-66.667%
2026-03-24	6.3500	6.5500	6.3500	6.4500	+1.575%	184	713	-68.372%
2026-03-23	6.3500	6.3500	6.3500	6.3500	-6.342%	33	684	-67.874%
2026-03-20	6.6000	6.7800	6.6000	6.7800	+3.988%	60	684	-69.912%
2026-03-19	6.6800	6.8500	6.5200	6.5200	+7.414%	9	683	-68.712%
2026-03-18	5.9400	6.0700	5.9400	6.0700	+2.017%	16	688	-66.392%
2026-03-17	5.9500	5.9500	5.9500	5.9500	+0.677%	1	672	-65.714%
2026-03-16	5.8500	5.9100	5.8500	5.9100	+2.249%	4	672	-65.482%
2026-03-13	5.5800	5.8000	5.5700	5.7800	+1.404%	4	670	-64.706%
2026-03-12	5.6500	5.7000	5.6500	5.7000	+3.636%	9	668	-64.211%
2026-03-10	5.3000	5.5000	5.3000	5.5000	-3.846%	10	659	-62.909%
2026-03-09	5.9500	6.0200	5.7200	5.7200	-6.230%	22	652	-64.336%
2026-03-05	5.8000	6.1000	5.8000	6.1000	+7.018%	11	630	-66.557%
2026-03-04	5.4000	5.7900	5.4000	5.7000	-4.202%	106	619	-64.211%
2026-03-03	6.0500	6.0500	5.9000	5.9500	+3.478%	168	613	-65.714%
2026-03-02	5.7500	5.7500	5.7500	5.7500	-4.167%	1	612	-64.522%
2026-02-27	5.9000	6.0300	5.9000	6.0000	+14.286%	18	611	-66.000%
2026-02-26	5.5000	5.5000	5.0500	5.2500	-6.417%	7	597	-61.143%
2026-02-25	5.6000	5.7000	5.6000	5.6100	-9.516%	4	602	-63.636%
2026-02-24	6.2000	6.2000	6.2000	6.2000	+7.826%	10	602	-67.097%
2026-02-18	5.7500	5.7500	5.7500	5.7500	-6.199%	125	592	-64.522%
2026-02-17	6.1200	6.1300	6.1200	6.1300	+6.424%	2	467	-66.721%
2026-02-13	6.0000	6.0000	5.7600	5.7600	-6.947%	29	465	-64.583%
2026-02-12	5.9500	6.3000	5.9500	6.1900	+3.512%	8	465	-67.044%
2026-02-11	5.6500	5.9800	5.6500	5.9800	+11.776%	7	466	-65.886%
2026-02-10	5.3500	5.3500	5.2000	5.3500	-1.835%	14	459	-61.869%
2026-02-06	6.1000	6.4000	5.4500	5.4500	-16.794%	40	445	-62.569%
2026-02-05	6.5500	6.5500	6.5500	6.5500	+16.964%	1	440	-68.855%
2026-02-04	6.0000	6.0500	5.6000	5.6000	-0.885%	11	440	-63.571%
2026-02-03	5.4900	5.6500	5.4900	5.6500	+6.203%	3	437	-63.894%
2026-02-02	5.4500	5.5900	5.3200	5.3200	0.000%	140	437	-61.654%
2026-01-30	5.0000	5.3300	5.0000	5.3200	+14.409%	9	440	-61.654%
2026-01-29	4.7900	4.7900	4.6500	4.6500	+10.714%	16	435	-56.129%
2026-01-28	4.3300	4.3300	4.0600	4.2000	-6.667%	303	436	-51.429%
2026-01-27	4.5000	4.5000	4.5000	4.5000	0.000%	2	314	-54.667%
2026-01-26	4.2000	4.5000	4.2000	4.5000	+5.634%	15	314	-54.667%
2026-01-23	3.9700	4.2600	3.9700	4.2600	-4.270%	5	312	-52.113%
2026-01-21	4.4500	4.4500	4.4500	4.4500	+12.944%	1	312	-54.157%
2026-01-20	4.2500	4.2500	3.9400	3.9400	-1.253%	39	312	-48.223%
2026-01-12	4.1500	4.1500	3.9900	3.9900	+2.308%	4	339	-48.872%
2026-01-09	3.9000	3.9000	3.9000	3.9000	+9.859%	3	337	-47.692%
2026-01-07	3.6000	3.6000	3.5500	3.5500	-6.824%	22	337	-42.535%
2026-01-06	3.8400	3.8400	3.6500	3.8100	+1.600%	3	315	-46.457%
2026-01-05	3.7700	3.7700	3.7500	3.7500	-12.791%	5	314	-45.600%
2026-01-02	4.6000	4.6000	4.2800	4.3000	-4.444%	105	314	-52.558%
2025-12-31	4.5000	4.5000	4.5000	4.5000	-3.226%	18	286	-54.667%
2025-12-30	4.5000	4.6500	4.5000	4.6500	-1.064%	60	286	-56.129%
2025-12-29	4.7000	4.7000	4.7000	4.7000	+4.677%	1	257	-56.596%
2025-12-24	4.4900	4.4900	4.4900	4.4900	+6.905%	1	257	-54.566%
2025-12-23	4.1300	4.2000	4.1300	4.2000	+13.514%	5	257	-51.429%
2025-12-22	3.8400	3.8400	3.7000	3.7000	-27.451%	11	254	-44.865%
2025-12-16	5.2000	5.2000	5.1000	5.1000	+13.333%	5	248	-60.000%
2025-12-09	4.5000	4.5000	4.5000	4.5000	+1.124%	3	248	-54.667%
2025-12-04	5.0000	5.0400	4.4500	4.4500	-16.038%	23	251	-54.157%
2025-12-03	5.3000	5.3000	5.3000	5.3000	-13.115%	2	260	-61.509%
2025-12-01	6.1000	6.1000	6.1000	6.1000	-1.294%	1	260	-66.557%
2025-11-25	6.1800	6.1800	6.1800	6.1800	-17.047%	4	259	-66.990%
2025-11-21	7.4500	7.4500	7.4500	7.4500	+9.078%	2	259	-72.617%
2025-11-20	6.8300	6.8300	6.8300	6.8300	+9.984%	2	259	-70.132%
2025-11-19	6.2500	6.2500	6.2100	6.2100	-0.640%	8	259	-67.150%
2025-11-18	6.2500	6.2500	6.2500	6.2500	-4.726%	2	262	-67.360%
2025-11-17	6.5300	6.5600	6.4500	6.5600	+2.983%	5	260	-68.902%
2025-11-13	4.7500	6.3700	4.7500	6.3700	+15.818%	7	255	-67.975%
2025-11-12	5.3500	5.5000	5.3500	5.5000	+6.796%	18	254	-62.909%
2025-11-07	6.0300	6.0300	5.1500	5.1500	-9.649%	3	255	-60.388%
2025-11-04	5.7000	5.7000	5.7000	5.7000	+14.000%	5	257	-64.211%
2025-10-31	5.0200	5.0200	5.0000	5.0000	-19.355%	10	262	-59.200%
2025-10-28	6.2000	6.2000	6.2000	6.2000	+17.424%	2	257	-67.097%
2025-10-27	5.2800	5.2800	5.2800	5.2800	-13.443%	1	256	-61.364%
2025-10-23	6.1000	6.1000	6.1000	6.1000	-7.855%	2	256	-66.557%
2025-10-22	6.4500	6.6200	6.4500	6.6200	+17.376%	33	256	-69.184%
2025-10-21	5.6400	5.6400	5.6400	5.6400	+18.239%	1	227	-63.830%
2025-10-20	4.7700	4.7700	4.7700	4.7700	-2.653%	5	226	-57.233%
2025-10-17	4.7000	4.9500	4.7000	4.9000	+7.930%	22	226	-58.367%
2025-10-16	4.5300	4.7500	4.5300	4.5400	-4.017%	23	206	-55.066%
2025-10-15	5.4000	5.4000	4.0900	4.7300	0.000%	212	206	-56.871%

.dark-mode .Px6q0z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Px6q0z{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918P20QBTS Sep 18 2026 20.00 Put (QBTS260918P00020000)option OPRA

QBTS20260918P20
QBTS Sep 18 2026 20.00 Put (QBTS260918P00020000)
option OPRA