Dark

QBTS20261016P18
QBTS Oct 16 2026 18.00 Put (QBTS261016P00018000)
option OPRA

EOD

Oct 1, 2026

1.83-1.081%(-0.02)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8600	1.9300	1.8000	1.8300	-1.081%	21	5,058	0.000%
2026-09-30	1.7400	1.8500	1.6300	1.8500	-10.628%	13	5,049	-1.081%
2026-09-29	1.5500	2.0700	1.5500	2.0700	+31.847%	109	5,040	-11.594%
2026-09-28	1.5300	1.7200	1.4600	1.5700	+7.534%	112	5,036	+16.561%
2026-09-25	1.5100	1.5100	1.2200	1.4600	-7.006%	44	5,010	+25.342%
2026-09-24	1.9900	1.9900	1.5400	1.5700	-12.778%	74	4,997	+16.561%
2026-09-23	0.9300	1.8000	0.9300	1.8000	+20.000%	74	4,927	+1.667%
2026-09-22	1.5900	1.6500	1.4900	1.5000	+2.740%	76	4,890	+22.000%
2026-09-21	1.4500	1.5900	1.4500	1.4600	-22.340%	102	4,822	+25.342%
2026-09-18	1.5800	2.1700	1.5800	1.8800	+26.174%	88	4,743	-2.660%
2026-09-17	2.0700	2.0700	1.4500	1.4900	-38.934%	167	4,733	+22.819%
2026-09-16	2.2800	2.6800	2.2800	2.4400	+9.910%	77	4,693	-25.000%
2026-09-15	2.2800	2.4100	2.2200	2.2200	+6.220%	53	4,642	-17.568%
2026-09-14	2.2000	2.2000	1.9000	2.0900	-4.128%	65	4,614	-12.440%
2026-09-11	2.2200	2.2200	2.0000	2.1800	-5.217%	465	4,650	-16.055%
2026-09-10	2.2900	2.3400	2.1200	2.3000	+4.072%	62	4,238	-20.435%
2026-09-09	2.0600	2.2300	1.8500	2.2100	+18.817%	593	4,203	-17.195%
2026-09-08	1.7400	1.9500	1.5500	1.8600	-21.849%	359	3,781	-1.613%
2026-09-04	2.3400	2.3800	2.3400	2.3800	0.000%	58	3,556	-23.109%
2026-09-03	2.4000	2.4000	2.2900	2.3800	-4.800%	92	3,556	-23.109%
2026-09-02	2.4800	2.5100	2.4800	2.5000	-1.575%	23	3,542	-26.800%
2026-09-01	2.5300	2.5500	2.4500	2.5400	+18.140%	7	3,526	-27.953%
2026-08-31	2.4500	2.4500	2.1500	2.1500	-8.511%	10	3,527	-14.884%
2026-08-28	2.2200	2.5300	2.2200	2.3500	+23.037%	37	3,527	-22.128%
2026-08-27	1.9400	1.9900	1.8700	1.9100	-15.111%	169	3,531	-4.188%
2026-08-26	1.8100	2.2500	1.6700	2.2500	+46.104%	160	3,452	-18.667%
2026-08-25	1.6200	1.7500	1.5000	1.5400	-13.483%	1,258	3,431	+18.831%
2026-08-24	1.5500	1.7800	1.5500	1.7800	+28.058%	147	2,266	+2.809%
2026-08-21	1.7200	1.7200	1.3500	1.3900	-24.044%	12	2,218	+31.655%
2026-08-20	1.7700	1.9600	1.7600	1.8300	+7.647%	182	2,216	0.000%
2026-08-19	1.7000	1.7000	1.7000	1.7000	+3.030%	2	2,156	+7.647%
2026-08-18	1.4900	1.6500	1.4700	1.6500	+30.952%	11	2,156	+10.909%
2026-08-17	1.3500	1.3500	1.1900	1.2600	+1.613%	54	2,155	+45.238%
2026-08-14	1.3200	1.3200	1.2400	1.2400	-8.824%	62	2,149	+47.581%
2026-08-13	1.3600	1.3600	1.3600	1.3600	-7.483%	8	2,099	+34.559%
2026-08-12	1.5500	1.6100	1.4700	1.4700	-18.785%	56	2,098	+24.490%
2026-08-11	1.8300	1.8300	1.8100	1.8100	+0.556%	2	2,064	+1.105%
2026-08-10	1.7800	1.8000	1.7400	1.8000	+4.651%	29	2,062	+1.667%
2026-08-07	2.1000	2.1000	1.7200	1.7200	-19.249%	2	2,062	+6.395%
2026-08-06	2.0000	2.1300	2.0000	2.1300	+18.994%	864	2,062	-14.085%
2026-08-04	2.0200	2.0200	1.7900	1.7900	-22.845%	6	1,202	+2.235%
2026-08-03	2.4900	2.4900	2.3100	2.3200	-21.622%	13	1,202	-21.121%
2026-07-31	2.9600	2.9600	2.9600	2.9600	-2.632%	5	1,203	-38.176%
2026-07-30	3.1000	3.1000	3.0400	3.0400	-17.838%	15	1,203	-39.803%
2026-07-29	3.7000	3.7000	3.7000	3.7000	+19.355%	2	1,204	-50.541%
2026-07-28	3.2500	3.2500	3.1000	3.1000	+8.772%	3	1,204	-40.968%
2026-07-27	2.8500	2.8500	2.8500	2.8500	-22.973%	1	1,203	-35.789%
2026-07-24	3.8000	3.9000	3.7000	3.7000	+5.714%	55	1,203	-50.541%
2026-07-23	3.5000	3.5000	3.5000	3.5000	+6.061%	50	1,172	-47.714%
2026-07-22	3.3500	3.4000	3.3000	3.3000	-0.602%	22	1,172	-44.545%
2026-07-21	3.4500	3.4500	3.3200	3.3200	-11.467%	13	1,172	-44.880%
2026-07-20	3.5800	3.7500	3.5800	3.7500	+5.634%	18	1,172	-51.200%
2026-07-17	3.8000	3.8000	3.5500	3.5500	-4.054%	43	1,172	-48.451%
2026-07-16	3.4500	3.7500	3.4500	3.7000	+23.333%	127	1,169	-50.541%
2026-07-14	3.1000	3.1000	3.0000	3.0000	-2.597%	41	1,049	-39.000%
2026-07-13	2.9400	3.0800	2.9400	3.0800	+18.462%	6	1,049	-40.584%
2026-07-10	2.5000	2.6000	2.5000	2.6000	+13.537%	2	1,050	-29.615%
2026-07-06	2.2900	2.2900	2.2900	2.2900	+16.837%	1	1,050	-20.087%
2026-07-01	1.9700	2.0300	1.9500	1.9600	-19.008%	42	1,050	-6.633%
2026-06-26	2.7700	2.7700	2.4000	2.4200	+11.009%	20	1,050	-24.380%
2026-06-22	2.2000	2.2000	2.1800	2.1800	-4.386%	2	1,050	-16.055%
2026-06-18	2.2200	2.2800	2.2200	2.2800	-1.299%	6	1,052	-19.737%
2026-06-17	2.1200	2.3100	2.1200	2.3100	+21.579%	30	1,052	-20.779%
2026-06-15	1.9500	1.9500	1.9000	1.9000	-22.131%	11	1,052	-3.684%
2026-06-11	2.5800	2.5900	2.4400	2.4400	-6.513%	606	1,052	-25.000%
2026-06-10	2.5100	2.6100	2.5100	2.6100	-3.690%	145	706	-29.885%
2026-06-09	2.5400	2.7500	2.5400	2.7100	+15.812%	8	575	-32.472%
2026-06-08	2.3600	2.3600	2.3000	2.3400	-13.333%	5	575	-21.795%
2026-06-05	2.5900	2.7000	2.5900	2.7000	+19.469%	24	575	-32.222%
2026-06-04	2.2600	2.2600	2.2600	2.2600	+4.630%	2	575	-19.027%
2026-06-03	1.6600	2.1600	1.6600	2.1600	+14.894%	2	576	-15.278%
2026-06-02	2.0800	2.0800	1.8800	1.8800	+0.535%	11	576	-2.660%
2026-06-01	1.8700	1.8700	1.8700	1.8700	0.000%	20	575	-2.139%
2026-05-29	1.8700	1.8700	1.8700	1.8700	-0.532%	25	555	-2.139%
2026-05-28	1.8800	1.8800	1.8800	1.8800	-7.843%	30	530	-2.660%
2026-05-27	2.0400	2.0400	2.0400	2.0400	+5.155%	10	530	-10.294%
2026-05-26	2.7500	2.7500	1.9400	1.9400	+0.518%	5	531	-5.670%
2026-05-22	1.8700	1.9300	1.7700	1.9300	-29.818%	13	534	-5.181%
2026-05-21	2.8400	2.8400	2.7500	2.7500	-33.090%	4	546	-33.455%
2026-05-19	4.1100	4.1100	4.1100	4.1100	+2.750%	1	546	-55.474%
2026-05-18	3.8500	4.0000	3.8500	4.0000	+18.694%	15	547	-54.250%
2026-05-15	3.4000	3.4000	3.3000	3.3700	+13.087%	600	547	-45.697%
2026-05-14	3.1000	3.1000	2.9400	2.9800	-8.308%	5	175	-38.591%
2026-05-13	3.2500	3.2500	3.2500	3.2500	+25.000%	5	169	-43.692%
2026-05-11	2.6000	2.6000	2.6000	2.6000	-13.333%	1	169	-29.615%
2026-05-07	2.7600	3.0000	2.7600	3.0000	+11.524%	2	169	-39.000%
2026-05-06	2.6500	2.8400	2.6100	2.6900	-16.199%	43	167	-31.970%
2026-05-05	3.3000	3.3000	3.2100	3.2100	-5.588%	3	146	-42.991%
2026-05-04	3.4000	3.4000	3.4000	3.4000	-24.444%	3	148	-46.176%
2026-04-29	4.5000	4.5000	4.5000	4.5000	+5.386%	2	151	-59.333%
2026-04-28	4.2700	4.2700	4.2700	4.2700	+28.614%	3	151	-57.143%
2026-04-20	3.3200	3.3200	3.3200	3.3200	+2.154%	1	150	-44.880%
2026-04-17	3.2500	3.2500	3.2500	3.2500	-10.959%	10	150	-43.692%
2026-04-16	3.5300	3.6500	3.5300	3.6500	-4.700%	13	140	-49.863%
2026-04-15	4.2400	4.2400	3.6400	3.8300	-21.837%	50	128	-52.219%
2026-04-14	5.0000	5.0000	4.9000	4.9000	-18.740%	60	88	-62.653%
2026-03-31	6.0300	6.0300	6.0300	6.0300	-6.512%	1	38	-69.652%
2026-03-30	6.4500	6.4500	6.4500	6.4500	+4.200%	3	37	-71.628%
2026-03-27	6.1900	6.1900	6.1900	6.1900	+9.558%	1	35	-70.436%
2026-03-20	5.6000	5.6500	5.6000	5.6500	+1.802%	2	36	-67.611%
2026-03-19	5.6000	5.6000	5.5500	5.5500	+16.842%	3	34	-67.027%
2026-03-17	4.7800	4.7800	4.7500	4.7500	0.000%	30	31	-61.474%
2026-03-13	4.8000	4.8000	4.7500	4.7500	-4.810%	11	16	-61.474%
2026-03-09	4.9300	4.9900	4.9300	4.9900	+3.958%	2	5	-63.327%
2026-03-05	4.8000	4.8000	4.8000	4.8000	0.000%	1	3	-61.875%
2026-03-02	4.8000	4.8000	4.8000	4.8000	+15.942%	1	2	-61.875%
2026-02-26	4.1400	4.1400	4.1400	4.1400	0.000%	1	1	-55.797%

.dark-mode .xtqq85{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xtqq85{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261016P18QBTS Oct 16 2026 18.00 Put (QBTS261016P00018000)option OPRA

QBTS20261016P18
QBTS Oct 16 2026 18.00 Put (QBTS261016P00018000)
option OPRA