Dark

QBTS20260918P23
QBTS Sep 18 2026 23.00 Put (QBTS260918P00023000)
option OPRA

EOD

Aug 5, 2026

3.85+1.316%(+0.05)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.8500	3.8500	3.7200	3.8500	+1.316%	59	1,332	0.000%
2026-08-04	4.0700	4.0700	3.8000	3.8000	-19.321%	3	1,388	+1.316%
2026-08-03	4.7100	4.7100	4.7100	4.7100	-18.793%	1	1,390	-18.259%
2026-07-31	5.8000	5.8000	5.8000	5.8000	-6.902%	1	1,390	-33.621%
2026-07-30	6.0600	6.2300	6.0600	6.2300	-16.151%	3	1,390	-38.202%
2026-07-29	7.1700	7.4300	7.1700	7.4300	+18.880%	6	1,391	-48.183%
2026-07-28	6.4500	6.4500	6.0000	6.2500	+10.229%	26	1,387	-38.400%
2026-07-27	5.6700	5.6700	5.6700	5.6700	-15.373%	3	1,394	-32.099%
2026-07-23	6.7000	6.7000	6.7000	6.7000	+4.688%	10	1,395	-42.537%
2026-07-22	6.5300	6.5300	6.4000	6.4000	+1.266%	3	1,387	-39.844%
2026-07-21	6.3200	6.3200	6.3200	6.3200	-14.825%	1	1,388	-39.082%
2026-07-17	7.4800	7.4800	7.4200	7.4200	+6.304%	11	1,388	-48.113%
2026-07-16	6.5300	6.9800	6.5300	6.9800	+10.794%	3	1,388	-44.842%
2026-07-15	5.9200	6.3000	5.9200	6.3000	+7.143%	7	1,389	-38.889%
2026-07-14	5.6600	5.8800	5.6600	5.8800	-1.836%	3	1,389	-34.524%
2026-07-13	5.7000	5.9900	5.7000	5.9900	+18.849%	4	1,388	-35.726%
2026-07-10	5.0500	5.0500	4.9500	5.0400	+9.565%	371	1,388	-23.611%
2026-07-09	4.5700	4.6000	4.5700	4.6000	-10.506%	6	1,405	-16.304%
2026-07-08	5.0200	5.1500	5.0200	5.1400	+2.595%	35	1,404	-25.097%
2026-07-07	5.0100	5.0100	5.0100	5.0100	+23.704%	2	1,404	-23.154%
2026-07-06	4.3500	4.3500	3.9000	4.0500	-4.028%	255	1,406	-4.938%
2026-07-02	3.6000	4.3000	3.6000	4.2200	+7.653%	16	1,625	-8.768%
2026-06-30	3.9500	3.9500	3.9200	3.9200	-7.765%	4	1,625	-1.786%
2026-06-29	4.4000	4.4000	4.2000	4.2500	-7.609%	3	1,625	-9.412%
2026-06-26	4.6000	4.6500	4.5000	4.6000	-5.155%	49	1,626	-16.304%
2026-06-25	4.7900	4.8500	4.6600	4.8500	+2.972%	75	1,600	-20.619%
2026-06-24	4.5000	4.7100	4.3000	4.7100	+30.833%	18	1,561	-18.259%
2026-06-23	3.4800	3.6000	3.4800	3.6000	-4.762%	5	1,557	+6.944%
2026-06-22	3.8200	3.9900	3.7800	3.7800	-1.818%	6	1,557	+1.852%
2026-06-18	3.8500	3.8500	3.8500	3.8500	-6.326%	3	1,554	0.000%
2026-06-17	4.1100	4.1100	4.1100	4.1100	-2.143%	2	1,554	-6.326%
2026-06-16	3.7500	4.2000	3.7500	4.2000	+15.068%	17	1,554	-8.333%
2026-06-15	3.4900	3.6500	3.4900	3.6500	-18.345%	2	1,543	+5.479%
2026-06-12	4.7400	4.7400	4.4700	4.4700	+5.176%	7	1,543	-13.870%
2026-06-11	4.6500	4.6500	4.2500	4.2500	-1.163%	4	1,543	-9.412%
2026-06-10	4.4500	4.4500	4.3000	4.3000	-8.511%	2	1,542	-10.465%
2026-06-09	5.0000	5.1500	4.7000	4.7000	+18.987%	72	1,544	-18.085%
2026-06-08	4.3000	4.3000	3.9500	3.9500	-14.871%	780	1,544	-2.532%
2026-06-05	4.2000	4.6400	4.2000	4.6400	+34.884%	9	932	-17.026%
2026-06-02	3.3500	3.5600	3.3500	3.4400	-1.433%	81	928	+11.919%
2026-06-01	3.5500	3.5500	3.2400	3.4900	+7.385%	26	932	+10.315%
2026-05-29	3.4900	3.4900	3.2500	3.2500	-5.797%	9	934	+18.462%
2026-05-28	3.5400	3.5400	3.3800	3.4500	-4.167%	5	929	+11.594%
2026-05-27	4.5000	4.5000	3.6000	3.6000	-7.216%	17	925	+6.944%
2026-05-26	3.8600	3.8800	3.6500	3.8800	+4.301%	372	912	-0.773%
2026-05-22	3.6700	3.7200	3.2500	3.7200	-18.242%	21	601	+3.495%
2026-05-21	5.2500	5.3900	4.5500	4.5500	-29.892%	29	600	-15.385%
2026-05-20	6.5000	6.5200	6.4400	6.4900	-3.134%	20	600	-40.678%
2026-05-18	6.5000	6.7000	6.5000	6.7000	+21.818%	10	602	-42.537%
2026-05-13	5.5000	5.5000	5.5000	5.5000	0.000%	5	602	-30.000%
2026-05-12	5.1500	5.8500	4.8500	5.5000	+15.063%	71	607	-30.000%
2026-05-11	5.0000	5.0000	4.7800	4.7800	+0.632%	2	607	-19.456%
2026-05-06	5.2500	5.2500	4.7500	4.7500	-19.492%	59	619	-18.947%
2026-05-05	6.1000	6.1000	5.8500	5.9000	+1.375%	101	577	-34.746%
2026-05-04	5.7000	5.8600	5.5800	5.8200	-4.590%	68	575	-33.849%
2026-05-01	6.4500	6.4500	6.1000	6.1000	-5.132%	3	572	-36.885%
2026-04-30	6.4300	6.4300	6.4300	6.4300	-14.267%	1	572	-40.124%
2026-04-29	7.5000	7.5000	7.5000	7.5000	+1.351%	25	572	-48.667%
2026-04-28	7.4000	7.4000	7.4000	7.4000	-0.671%	32	552	-47.973%
2026-04-27	7.4500	7.4500	7.3500	7.4500	+12.538%	28	530	-48.322%
2026-04-23	6.4500	6.6300	6.4500	6.6200	+7.642%	31	507	-41.843%
2026-04-22	6.2000	6.2500	6.1500	6.1500	0.000%	8	505	-37.398%
2026-04-21	5.7500	6.2000	5.7500	6.1500	+7.330%	119	581	-37.398%
2026-04-16	6.4000	6.4000	5.7300	5.7300	-14.222%	135	581	-32.810%
2026-04-15	6.7500	6.7500	6.4500	6.6800	-31.205%	23	562	-42.365%
2026-04-10	9.7100	9.7100	9.7100	9.7100	-1.421%	1	553	-60.350%
2026-04-09	9.8400	9.8500	9.8400	9.8500	+2.604%	3	553	-60.914%
2026-04-08	9.5500	9.6500	9.5500	9.6000	-4.096%	11	553	-59.896%
2026-04-06	10.0100	10.0100	10.0100	10.0100	-7.315%	1	562	-61.538%
2026-03-30	10.4500	10.8000	10.4500	10.8000	+6.404%	16	562	-64.352%
2026-03-27	10.2000	10.2000	10.1500	10.1500	+14.689%	29	574	-62.069%
2026-03-24	8.8000	8.8500	8.8000	8.8500	+1.143%	69	592	-56.497%
2026-03-23	8.8100	8.8100	8.7500	8.7500	-3.315%	6	661	-56.000%
2026-03-20	8.9500	9.0500	8.9000	9.0500	+9.830%	143	661	-57.459%
2026-03-18	8.2400	8.2400	8.2400	8.2400	+5.641%	1	804	-53.277%
2026-03-12	7.7500	7.8000	7.7500	7.8000	0.000%	5	804	-50.641%
2026-03-04	7.9300	7.9300	7.7500	7.8000	-4.294%	110	802	-50.641%
2026-03-03	8.3500	8.3500	8.1500	8.1500	+1.875%	168	693	-52.761%
2026-02-27	8.0000	8.0000	8.0000	8.0000	+9.290%	5	646	-51.875%
2026-02-26	7.3200	7.3200	7.3200	7.3200	-14.185%	1	646	-47.404%
2026-02-23	8.5300	8.5300	8.5300	8.5300	+5.309%	1	647	-54.865%
2026-02-18	8.1000	8.1000	8.1000	8.1000	+9.459%	3	647	-52.469%
2026-02-10	7.4000	7.4000	7.4000	7.4000	-1.333%	2	647	-47.973%
2026-02-06	7.5500	7.5500	7.5000	7.5000	-17.582%	3	645	-48.667%
2026-02-05	8.9000	9.1000	8.9000	9.1000	+11.794%	4	646	-57.692%
2026-02-04	7.9500	8.1400	7.9500	8.1400	+12.431%	3	643	-52.703%
2026-02-03	7.2400	7.2400	7.2400	7.2400	-2.819%	2	640	-46.823%
2026-02-02	6.9900	7.4500	6.9900	7.4500	+4.488%	3	638	-48.322%
2026-01-30	6.8500	7.1300	6.8500	7.1300	+27.321%	4	640	-46.003%
2026-01-22	5.6000	5.6000	5.6000	5.6000	-9.677%	1	637	-31.250%
2026-01-21	6.2000	6.2000	6.2000	6.2000	+25.761%	10	637	-37.903%
2026-01-15	5.0200	5.0200	4.9300	4.9300	-11.964%	2	632	-21.907%
2026-01-12	5.6000	5.6000	5.6000	5.6000	+5.066%	1	631	-31.250%
2026-01-08	5.3300	5.3300	5.3300	5.3300	+4.510%	1	631	-27.767%
2026-01-05	5.1000	5.1000	5.1000	5.1000	-17.073%	1	630	-24.510%
2025-12-30	6.1500	6.1500	6.1500	6.1500	-8.209%	1	630	-37.398%
2025-12-26	6.3200	6.7000	6.3200	6.7000	+25.940%	9	631	-42.537%
2025-12-22	5.4100	5.5900	5.2200	5.3200	-19.637%	61	633	-27.632%
2025-12-12	6.6200	6.6200	6.6200	6.6200	+5.920%	1	600	-41.843%
2025-12-08	6.2500	6.2500	6.2500	6.2500	-1.575%	3	600	-38.400%
2025-12-05	6.3500	6.3500	6.3500	6.3500	-8.633%	1	600	-39.370%
2025-12-03	6.9500	6.9500	6.9500	6.9500	-13.665%	2	600	-44.604%
2025-12-01	8.0500	8.0500	8.0500	8.0500	+2.548%	20	598	-52.174%
2025-11-26	8.1000	8.1000	7.8500	7.8500	-2.484%	5	597	-50.955%
2025-11-25	8.2500	8.3000	8.0000	8.0500	-5.294%	411	597	-52.174%
2025-11-14	7.9900	8.5000	7.9900	8.5000	+4.039%	16	195	-54.706%
2025-11-13	8.2500	8.2500	8.1700	8.1700	+16.714%	10	181	-52.876%
2025-11-11	7.0000	7.0000	7.0000	7.0000	+5.105%	1	171	-45.000%
2025-11-03	6.6600	6.6600	6.6600	6.6600	-6.197%	3	170	-42.192%
2025-10-21	7.8100	7.8100	6.9200	7.1000	+26.560%	233	170	-45.775%
2025-10-15	5.5500	5.6100	5.5100	5.6100	0.000%	8	2	-31.373%

.dark-mode .NFD82Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NFD82Y{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918P23QBTS Sep 18 2026 23.00 Put (QBTS260918P00023000)option OPRA

QBTS20260918P23
QBTS Sep 18 2026 23.00 Put (QBTS260918P00023000)
option OPRA