Dark

QBTS20260918P25
QBTS Sep 18 2026 25.00 Put (QBTS260918P00025000)
option OPRA

EOD

Aug 5, 2026

5.10-1.544%(-0.08)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.1100	5.2500	5.0500	5.1000	-1.544%	58	3,557	0.000%
2026-08-04	5.6500	5.6500	5.1800	5.1800	-17.120%	2	3,564	-1.544%
2026-08-03	7.0800	7.0800	6.2500	6.2500	-16.667%	2	3,566	-18.400%
2026-07-31	7.2400	7.5000	7.2400	7.5000	-12.178%	12	3,564	-32.000%
2026-07-30	8.5400	8.5400	8.5400	8.5400	+3.515%	2	3,552	-40.281%
2026-07-28	8.3000	8.3000	8.2500	8.2500	+21.324%	6	3,554	-38.182%
2026-07-27	7.2000	7.3000	6.8000	6.8000	-25.683%	42	3,555	-25.000%
2026-07-24	9.0800	9.1500	8.9000	9.1500	+9.581%	18	3,520	-44.262%
2026-07-22	7.9000	8.3500	7.9000	8.3500	+5.031%	29	3,528	-38.922%
2026-07-21	7.9500	7.9500	7.9500	7.9500	-9.143%	2	3,516	-35.849%
2026-07-20	8.7500	8.7500	8.7500	8.7500	0.000%	1	3,518	-41.714%
2026-07-17	9.4500	9.4500	8.7500	8.7500	-0.114%	4	3,517	-41.714%
2026-07-16	8.4000	8.7600	8.4000	8.7600	+21.162%	22	3,518	-41.781%
2026-07-14	7.2900	7.5000	7.2300	7.2300	-1.766%	16	3,540	-29.461%
2026-07-13	6.9600	7.3600	6.9600	7.3600	+13.231%	3	3,524	-30.707%
2026-07-10	6.5300	6.5300	6.4900	6.5000	+8.878%	7	3,522	-21.538%
2026-07-09	5.9000	5.9700	5.9000	5.9700	-2.927%	19	3,522	-14.573%
2026-07-07	6.1100	6.1500	6.1100	6.1500	+17.143%	21	3,519	-17.073%
2026-07-06	5.2500	5.3000	5.2500	5.2500	-7.080%	80	3,498	-2.857%
2026-07-02	4.7500	5.6500	4.7500	5.6500	+15.306%	26	3,501	-9.735%
2026-07-01	5.1500	5.1500	4.9000	4.9000	-2.584%	173	3,501	+4.082%
2026-06-30	5.0900	5.0900	5.0300	5.0300	-2.330%	3	3,419	+1.392%
2026-06-29	5.4000	5.4000	5.1500	5.1500	-12.712%	4	3,420	-0.971%
2026-06-26	5.9000	5.9000	5.9000	5.9000	-5.145%	9	3,420	-13.559%
2026-06-25	6.0700	6.2200	5.9500	6.2200	+5.424%	6	3,413	-18.006%
2026-06-24	5.2700	6.0000	5.2700	5.9000	+26.882%	23	3,417	-13.559%
2026-06-23	4.6300	4.6500	4.5800	4.6500	-12.264%	17	3,424	+9.677%
2026-06-22	5.0900	5.3000	5.0900	5.3000	-1.852%	23	3,420	-3.774%
2026-06-18	5.5000	5.5000	5.3000	5.4000	-0.917%	11	3,392	-5.556%
2026-06-17	5.4500	5.4500	5.3500	5.4500	+4.607%	11	3,392	-6.422%
2026-06-16	4.9000	5.2500	4.8000	5.2100	+18.409%	119	3,392	-2.111%
2026-06-15	4.4100	4.5600	4.2000	4.4000	-22.124%	14	3,262	+15.909%
2026-06-12	5.8000	5.8400	5.4000	5.6500	+4.824%	58	3,262	-9.735%
2026-06-11	5.6500	5.8300	5.3900	5.3900	-6.261%	3	3,262	-5.380%
2026-06-10	5.5600	5.7500	5.5600	5.7500	-3.846%	12	3,261	-11.304%
2026-06-09	5.0000	6.4500	5.0000	5.9800	+13.905%	63	3,267	-14.716%
2026-06-08	5.2500	5.4600	4.9500	5.2500	-11.765%	64	3,238	-2.857%
2026-06-05	5.1300	6.1000	5.1300	5.9500	+33.708%	59	3,221	-14.286%
2026-06-04	4.8500	4.8500	4.4200	4.4500	-6.316%	21	3,204	+14.607%
2026-06-03	4.5000	4.8000	4.5000	4.7500	+13.095%	14	3,216	+7.368%
2026-06-02	4.1300	4.4300	4.1300	4.2000	-5.618%	54	3,214	+21.429%
2026-06-01	4.4500	4.5500	4.1600	4.4500	+5.952%	120	3,205	+14.607%
2026-05-29	4.7500	4.7500	4.2000	4.2000	-3.448%	78	3,153	+21.429%
2026-05-28	4.3500	4.5500	4.2000	4.3500	-4.814%	2,939	3,206	+17.241%
2026-05-27	5.0000	5.1700	4.5700	4.5700	-3.383%	16	516	+11.597%
2026-05-26	4.9400	5.1300	4.6700	4.7300	+1.720%	31	507	+7.822%
2026-05-22	4.8700	5.3500	4.0900	4.6500	-13.408%	70	508	+9.677%
2026-05-21	6.4800	6.4800	5.3700	5.3700	-35.919%	55	504	-5.028%
2026-05-18	8.3800	8.3800	8.3800	8.3800	+13.243%	2	504	-39.141%
2026-05-15	7.5600	7.5600	7.2500	7.4000	+12.977%	91	492	-31.081%
2026-05-14	6.5500	6.5500	6.5500	6.5500	-9.655%	1	532	-22.137%
2026-05-13	7.2500	7.2500	7.2500	7.2500	+8.209%	1	533	-29.655%
2026-05-12	6.5000	6.7000	6.5000	6.7000	+10.927%	61	533	-23.881%
2026-05-11	7.0000	7.0000	5.8000	6.0400	-11.437%	37	533	-15.563%
2026-05-08	6.7500	6.8200	6.7500	6.8200	+8.254%	2	471	-25.220%
2026-05-07	6.2500	6.3000	6.2500	6.3000	+5.175%	2	471	-19.048%
2026-05-06	6.4000	6.4000	5.9700	5.9900	-16.106%	17	469	-14.858%
2026-05-05	7.2000	7.3000	7.1400	7.1400	-0.140%	15	461	-28.571%
2026-05-04	7.2000	7.2000	7.1500	7.1500	-5.921%	4	457	-28.671%
2026-05-01	7.5500	7.6000	7.5000	7.6000	-6.173%	3	456	-32.895%
2026-04-30	8.1000	8.1000	8.1000	8.1000	-10.497%	1	456	-37.037%
2026-04-29	9.3000	9.3000	9.0500	9.0500	-1.093%	215	456	-43.646%
2026-04-28	9.1500	9.1500	9.1500	9.1500	+1.667%	7	443	-44.262%
2026-04-27	9.0000	9.0000	9.0000	9.0000	+5.263%	8	443	-43.333%
2026-04-23	7.9500	8.5500	7.9500	8.5500	+14.765%	47	435	-40.351%
2026-04-22	7.6000	7.6000	7.4000	7.4500	-1.974%	25	433	-31.544%
2026-04-21	7.4500	7.6500	7.4500	7.6000	+4.110%	27	405	-32.895%
2026-04-20	7.3000	7.3000	7.3000	7.3000	+2.962%	1	405	-30.137%
2026-04-17	6.9700	7.0900	6.9700	7.0900	-3.930%	44	405	-28.068%
2026-04-16	7.7500	7.7500	7.1500	7.3800	-8.550%	50	362	-30.894%
2026-04-15	8.0700	8.0700	7.7500	8.0700	-33.140%	22	341	-36.803%
2026-04-02	12.0700	12.0700	12.0700	12.0700	+8.251%	1	340	-57.746%
2026-04-01	11.1500	11.1500	11.1500	11.1500	-7.622%	1	340	-54.260%
2026-03-31	12.0700	12.0700	12.0700	12.0700	+9.231%	8	340	-57.746%
2026-03-26	10.5500	11.0500	10.5500	11.0500	+3.271%	13	332	-53.846%
2026-03-20	10.7000	10.7000	10.7000	10.7000	+12.042%	1	331	-52.336%
2026-03-17	9.5500	9.5500	9.5500	9.5500	+2.139%	1	332	-46.597%
2026-03-05	9.4100	9.4100	9.3500	9.3500	+11.310%	17	332	-45.455%
2026-02-26	8.3700	8.4000	8.3700	8.4000	-12.682%	17	332	-39.286%
2026-02-17	9.6200	9.6200	9.6200	9.6200	+6.889%	5	316	-46.985%
2026-02-06	9.2000	9.2000	9.0000	9.0000	+5.386%	6	311	-43.333%
2026-02-03	8.5200	8.5400	8.5200	8.5400	+10.194%	2	314	-40.281%
2026-01-29	7.6000	7.7500	7.6000	7.7500	+12.319%	15	312	-34.194%
2026-01-28	7.5000	7.5000	6.9000	6.9000	-5.479%	2	307	-26.087%
2026-01-26	7.3000	7.3000	7.3000	7.3000	+5.644%	10	306	-30.137%
2026-01-23	6.9100	6.9100	6.9100	6.9100	-0.145%	2	296	-26.194%
2026-01-22	6.9200	6.9200	6.9200	6.9200	-6.486%	10	294	-26.301%
2026-01-21	7.1800	7.4000	7.1800	7.4000	+16.719%	11	294	-31.081%
2026-01-16	6.3400	6.3400	6.3400	6.3400	+1.603%	1	290	-19.558%
2026-01-15	6.2400	6.2400	6.2400	6.2400	-0.160%	1	290	-18.269%
2026-01-14	6.6100	6.6100	6.2500	6.2500	-7.407%	5	289	-18.400%
2026-01-12	6.7500	6.7500	6.7500	6.7500	+4.651%	1	288	-24.444%
2026-01-07	6.4500	6.4500	6.4500	6.4500	-9.790%	20	287	-20.930%
2025-12-30	7.1500	7.1500	7.1500	7.1500	-8.333%	20	307	-28.671%
2025-12-26	7.9000	7.9000	7.8000	7.8000	+4.698%	11	294	-34.615%
2025-12-24	7.4000	7.4500	7.4000	7.4500	+9.559%	12	286	-31.544%
2025-12-23	6.8000	6.8000	6.8000	6.8000	+0.443%	20	286	-25.000%
2025-12-22	6.7700	6.7700	6.7700	6.7700	-13.758%	1	266	-24.668%
2025-12-04	7.8500	7.8500	7.8500	7.8500	-13.736%	1	266	-35.032%
2025-12-02	9.1000	9.1000	9.1000	9.1000	0.000%	3	265	-43.956%
2025-11-28	9.1500	9.2000	9.1000	9.1000	-1.408%	4	265	-43.956%
2025-11-26	9.2500	9.2500	9.2300	9.2300	-4.352%	243	22	-44.745%
2025-11-25	9.6500	9.6500	9.6500	9.6500	+1.579%	3	22	-47.150%
2025-11-14	9.5000	9.5000	9.5000	9.5000	+9.700%	2	19	-46.316%
2025-11-12	8.6600	8.6600	8.6600	8.6600	+5.225%	1	18	-41.109%
2025-11-11	8.2300	8.2300	8.2300	8.2300	-10.251%	10	22	-38.032%
2025-11-07	9.1700	9.1700	9.1700	9.1700	+6.012%	10	22	-44.384%
2025-11-04	8.6500	8.6500	8.6500	8.6500	+22.521%	1	17	-41.040%
2025-11-03	7.0600	7.0600	7.0600	7.0600	-16.647%	1	16	-27.762%
2025-10-29	8.4700	8.4700	8.4700	8.4700	-17.527%	1	16	-39.787%
2025-10-22	10.2700	10.2700	10.2700	10.2700	+32.175%	10	15	-50.341%
2025-10-17	7.8000	7.8000	7.7700	7.7700	+7.917%	4	6	-34.363%
2025-10-16	7.2000	7.2000	7.2000	7.2000	-3.872%	1	4	-29.167%
2025-10-15	6.6600	7.4900	6.5900	7.4900	0.000%	7	3	-31.909%

.dark-mode .qWznxJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWznxJ{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20260918P25QBTS Sep 18 2026 25.00 Put (QBTS260918P00025000)option OPRA

QBTS20260918P25
QBTS Sep 18 2026 25.00 Put (QBTS260918P00025000)
option OPRA