Dark

QBTS20260918P22
QBTS Sep 18 2026 22.00 Put (QBTS260918P00022000)
option OPRA

EOD

Aug 5, 2026

3.15+3.960%(+0.12)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.1500	3.2000	3.1000	3.1500	+3.960%	79	1,401	0.000%
2026-08-04	3.1100	3.1100	3.0300	3.0300	-22.308%	6	1,398	+3.960%
2026-08-03	4.0500	4.0500	3.9000	3.9000	-22.772%	5	1,395	-19.231%
2026-07-31	5.1200	5.1200	5.0500	5.0500	-18.548%	3	1,395	-37.624%
2026-07-29	6.2800	6.2800	6.2000	6.2000	+13.139%	4	1,395	-49.194%
2026-07-28	5.6500	5.7000	5.1500	5.4800	+16.596%	44	1,399	-42.518%
2026-07-27	4.8500	4.8500	4.7000	4.7000	-25.397%	39	1,429	-32.979%
2026-07-24	6.0900	6.4000	6.0900	6.3000	+9.948%	7	1,391	-50.000%
2026-07-22	5.7300	5.7300	5.7300	5.7300	+3.993%	1	1,396	-45.026%
2026-07-21	5.5100	5.5100	5.5100	5.5100	-8.013%	1	1,397	-42.831%
2026-07-20	6.1500	6.1500	5.9900	5.9900	-3.698%	5	1,396	-47.412%
2026-07-17	6.2200	6.2200	6.2200	6.2200	+4.188%	2	1,391	-49.357%
2026-07-16	5.6000	5.9700	5.6000	5.9700	+9.743%	3	1,389	-47.236%
2026-07-15	5.5000	5.5000	5.4400	5.4400	+11.020%	4	1,388	-42.096%
2026-07-14	5.0000	5.0500	4.9000	4.9000	-2.000%	16	1,385	-35.714%
2026-07-13	4.7400	5.0000	4.7400	5.0000	+14.943%	11	1,384	-37.000%
2026-07-10	4.2700	4.3500	4.2700	4.3500	+10.687%	2	1,388	-27.586%
2026-07-09	4.2200	4.2700	3.9300	3.9300	-12.667%	29	1,387	-19.847%
2026-07-08	4.2700	4.5000	4.2700	4.5000	+13.350%	43	1,393	-30.000%
2026-07-07	4.2500	4.2800	3.9700	3.9700	+11.831%	7	1,372	-20.655%
2026-07-06	3.5000	3.5500	3.5000	3.5500	-5.333%	10	1,370	-11.268%
2026-07-02	3.4400	3.8000	3.1800	3.7500	+4.167%	43	1,334	-16.000%
2026-06-30	3.6000	3.6000	3.6000	3.6000	+6.825%	1	1,334	-12.500%
2026-06-29	3.3700	3.3700	3.3700	3.3700	-15.750%	20	1,333	-6.528%
2026-06-26	4.6500	4.6500	3.8500	4.0000	-4.077%	38	1,353	-21.250%
2026-06-25	4.0800	4.1700	3.9500	4.1700	+0.240%	94	1,335	-24.460%
2026-06-24	3.6600	4.1600	3.6600	4.1600	+26.444%	9	1,306	-24.279%
2026-06-23	3.1500	3.2900	3.1500	3.2900	-8.611%	11	1,304	-4.255%
2026-06-17	3.6000	3.6000	3.6000	3.6000	+6.509%	1	1,293	-12.500%
2026-06-16	3.2600	3.5000	3.2500	3.3800	+12.667%	23	1,293	-6.805%
2026-06-15	2.9400	3.0000	2.8300	3.0000	-21.260%	19	1,277	+5.000%
2026-06-12	3.8700	3.8700	3.8100	3.8100	-4.750%	5	1,277	-17.323%
2026-06-10	3.9500	4.0000	3.9500	4.0000	-3.614%	10	1,277	-21.250%
2026-06-09	4.0000	4.3800	3.9400	4.1500	+19.942%	59	1,277	-24.096%
2026-06-08	3.9400	3.9400	3.2500	3.4600	-15.196%	11	1,288	-8.960%
2026-06-05	3.9000	4.2000	3.7000	4.0800	+31.190%	70	1,287	-22.794%
2026-06-04	3.1500	3.1500	3.1100	3.1100	-3.416%	44	1,282	+1.286%
2026-06-03	3.2500	3.2500	3.2100	3.2200	+11.034%	27	1,319	-2.174%
2026-06-02	2.8700	3.0900	2.8700	2.9000	-4.918%	83	1,294	+8.621%
2026-06-01	3.1400	3.1400	3.0000	3.0500	-7.576%	53	1,295	+3.279%
2026-05-29	3.3000	3.3000	3.3000	3.3000	+11.864%	14	1,294	-4.545%
2026-05-28	2.6500	2.9800	2.6500	2.9500	-17.598%	60	1,294	+6.780%
2026-05-27	3.5800	3.5800	3.5800	3.5800	+2.286%	1	1,267	-12.011%
2026-05-26	3.1500	3.5000	3.1500	3.5000	+9.375%	18	1,267	-10.000%
2026-05-22	3.2200	3.8000	2.8500	3.2000	-15.789%	1,159	1,260	-1.563%
2026-05-21	4.7400	4.7400	3.8000	3.8000	-33.682%	69	813	-17.105%
2026-05-20	5.7500	5.8500	5.7000	5.7300	-12.117%	54	813	-45.026%
2026-05-19	6.2500	6.5200	6.2500	6.5200	+7.237%	7	802	-51.687%
2026-05-18	6.0800	6.0800	6.0800	6.0800	+17.602%	1	802	-48.191%
2026-05-13	5.0800	5.1700	5.0800	5.1700	+23.095%	18	802	-39.072%
2026-05-11	4.7700	4.7700	4.1500	4.2000	-13.758%	111	787	-25.000%
2026-05-08	4.8000	4.8700	4.8000	4.8700	+12.731%	3	887	-35.318%
2026-05-07	4.3200	4.3200	4.3200	4.3200	+1.647%	100	884	-27.083%
2026-05-06	4.5500	4.5500	4.2500	4.2500	-18.269%	11	784	-25.882%
2026-05-05	5.2000	5.2000	5.2000	5.2000	0.000%	1	780	-39.423%
2026-05-04	5.1500	5.3500	5.0000	5.2000	-7.143%	68	780	-39.423%
2026-05-01	5.8000	5.8000	5.6000	5.6000	-14.634%	4	771	-43.750%
2026-04-30	6.5600	6.5600	6.5600	6.5600	-0.152%	10	771	-51.982%
2026-04-28	6.6000	6.8500	6.5700	6.5700	+1.077%	17	775	-52.055%
2026-04-27	6.7500	6.7500	6.5000	6.5000	-0.307%	40	762	-51.538%
2026-04-24	6.7200	6.7200	6.5200	6.5200	+11.073%	24	724	-51.687%
2026-04-23	5.6400	5.9300	5.6400	5.8700	+6.534%	31	723	-46.337%
2026-04-21	5.5000	5.5500	5.5000	5.5100	+5.962%	16	730	-42.831%
2026-04-20	5.2000	5.2000	5.2000	5.2000	+0.971%	10	730	-39.423%
2026-04-17	5.2100	5.2100	5.1500	5.1500	-2.830%	30	720	-38.835%
2026-04-16	5.8000	5.8000	5.1000	5.3000	-11.960%	33	714	-40.566%
2026-04-15	6.0000	6.0200	5.7000	6.0200	-30.000%	56	708	-47.674%
2026-04-13	9.1500	9.1500	8.6000	8.6000	-4.972%	6	671	-63.372%
2026-04-02	9.0500	9.0500	9.0500	9.0500	-8.122%	1	674	-65.193%
2026-03-30	9.8000	9.8500	9.8000	9.8500	+5.914%	21	674	-68.020%
2026-03-27	9.3000	9.3500	9.3000	9.3000	+15.528%	65	673	-66.129%
2026-03-24	8.0000	8.0500	7.9500	8.0500	-2.424%	58	673	-60.870%
2026-03-20	8.1000	8.2500	8.1000	8.2500	+1.476%	124	673	-61.818%
2026-03-19	8.1300	8.1300	8.1300	8.1300	+9.865%	3	707	-61.255%
2026-03-17	7.4000	7.4000	7.4000	7.4000	+3.933%	1	704	-57.432%
2026-03-13	7.1200	7.1200	7.1200	7.1200	-1.793%	3	704	-55.758%
2026-03-12	7.0500	7.2500	7.0500	7.2500	+6.149%	14	703	-56.552%
2026-03-11	6.7000	6.8300	6.7000	6.8300	-7.075%	51	689	-53.880%
2026-03-09	7.3500	7.3500	7.3500	7.3500	-2.000%	12	638	-57.143%
2026-03-05	7.3500	7.5000	7.3500	7.5000	+8.069%	46	627	-58.000%
2026-03-04	7.1400	7.1400	6.9400	6.9400	-5.578%	103	581	-54.611%
2026-03-03	7.3500	7.4000	7.3500	7.3500	-4.669%	168	545	-57.143%
2026-02-23	7.7100	7.7100	7.7100	7.7100	+8.592%	10	543	-59.144%
2026-02-18	7.1000	7.1000	7.1000	7.1000	+0.424%	1	533	-55.634%
2026-02-13	7.1100	7.1100	7.0700	7.0700	+3.514%	9	524	-55.446%
2026-02-09	6.9600	6.9600	6.8300	6.8300	-1.014%	6	524	-53.880%
2026-02-06	7.3500	7.3500	6.9000	6.9000	-17.365%	2	520	-54.348%
2026-02-05	8.3500	8.3500	8.3500	8.3500	+14.698%	1	518	-62.275%
2026-02-04	7.2800	7.2800	7.2800	7.2800	+12.000%	2	518	-56.731%
2026-02-03	6.5000	6.5000	6.5000	6.5000	+7.438%	1	520	-51.538%
2026-01-30	6.0500	6.0500	6.0500	6.0500	+12.454%	1	519	-47.934%
2026-01-27	5.4700	5.4700	5.3800	5.3800	-3.063%	500	518	-41.450%
2026-01-26	5.5500	5.5500	5.5500	5.5500	+1.835%	1	18	-43.243%
2025-12-30	5.4500	5.4500	5.4500	5.4500	-10.066%	15	17	-42.202%
2025-12-26	6.0600	6.0600	6.0600	6.0600	0.000%	2	2	-48.020%

.dark-mode .Clb3kT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Clb3kT{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918P22QBTS Sep 18 2026 22.00 Put (QBTS260918P00022000)option OPRA

QBTS20260918P22
QBTS Sep 18 2026 22.00 Put (QBTS260918P00022000)
option OPRA