Dark

QBTS20261016P20
QBTS Oct 16 2026 20.00 Put (QBTS261016P00020000)
option OPRA

EOD

Oct 1, 2026

3.500.000%(0.00)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6500	3.6500	3.4500	3.5000	0.000%	74	12,858	0.000%
2026-09-30	3.2500	3.5000	3.2500	3.5000	-6.667%	18	12,816	0.000%
2026-09-29	3.2300	3.7500	3.2300	3.7500	+21.753%	38	12,816	-6.667%
2026-09-28	3.1500	3.2000	3.0000	3.0800	+6.944%	3,533	12,849	+13.636%
2026-09-25	3.0300	3.0300	2.8000	2.8800	-8.571%	27	16,363	+21.528%
2026-09-24	3.4200	3.5500	2.9800	3.1500	-8.696%	25	16,374	+11.111%
2026-09-23	2.4500	3.4500	2.4500	3.4500	+15.000%	25	16,370	+1.449%
2026-09-22	2.8300	3.1500	2.8300	3.0000	+5.263%	72	16,354	+16.667%
2026-09-21	2.9800	3.0000	2.7700	2.8500	-16.176%	219	16,294	+22.807%
2026-09-18	3.1000	3.7500	3.1000	3.4000	+21.429%	205	16,218	+2.941%
2026-09-17	3.4000	3.4000	2.8000	2.8000	-34.426%	20	16,100	+25.000%
2026-09-16	4.0500	4.3000	4.0000	4.2700	+11.488%	56	16,100	-18.033%
2026-09-15	3.8500	4.0500	3.8300	3.8300	+6.389%	1,558	16,095	-8.616%
2026-09-14	3.4400	3.6000	3.4000	3.6000	-1.370%	67	17,561	-2.778%
2026-09-11	3.7500	3.7500	3.4500	3.6500	-5.195%	34	17,554	-4.110%
2026-09-10	3.8000	3.9000	3.6500	3.8500	+13.235%	45	17,546	-9.091%
2026-09-09	3.4500	3.7000	3.3000	3.4000	+6.250%	57	17,530	+2.941%
2026-09-08	2.9600	3.2500	2.7800	3.2000	-16.883%	172	17,495	+9.375%
2026-09-04	3.8700	3.8700	3.8500	3.8500	-4.467%	34	17,469	-9.091%
2026-09-02	4.0300	4.0300	4.0300	4.0300	+1.511%	2	17,469	-13.151%
2026-09-01	4.0500	4.1100	3.9700	3.9700	+10.585%	22	17,469	-11.839%
2026-08-31	3.6700	3.6700	3.5900	3.5900	-5.526%	127	17,466	-2.507%
2026-08-28	3.5500	4.0000	3.5500	3.8000	+20.635%	60	17,401	-7.895%
2026-08-27	3.1200	3.2500	3.0000	3.1500	-11.268%	5,114	17,378	+11.111%
2026-08-26	3.1000	3.6500	3.1000	3.5500	+37.066%	1,553	18,191	-1.408%
2026-08-25	2.9000	2.9100	2.5800	2.5900	-9.441%	66	19,086	+35.135%
2026-08-24	2.7800	2.9000	2.6400	2.8600	+26.549%	26	19,088	+22.378%
2026-08-21	2.5000	2.6100	2.2500	2.2600	-26.623%	183	19,075	+54.867%
2026-08-20	2.9000	3.1500	2.8800	3.0800	+11.594%	1,630	18,960	+13.636%
2026-08-19	2.6500	2.7600	2.6500	2.7600	+6.154%	9	19,430	+26.812%
2026-08-18	2.5500	2.6200	2.4500	2.6000	+20.930%	286	19,421	+34.615%
2026-08-17	2.2600	2.4100	2.1400	2.1500	+2.381%	33	19,224	+62.791%
2026-08-14	2.2000	2.2000	2.1000	2.1000	-4.977%	18	19,218	+66.667%
2026-08-13	2.2000	2.2500	2.1200	2.2100	-7.143%	39	19,218	+58.371%
2026-08-12	2.4900	2.6000	2.3200	2.3800	-12.821%	865	19,214	+47.059%
2026-08-11	2.7500	2.8200	2.7300	2.7300	-1.799%	58	18,447	+28.205%
2026-08-10	2.6200	2.8200	2.6000	2.7800	+4.511%	275	18,398	+25.899%
2026-08-07	2.8100	2.8500	2.6600	2.6600	-20.597%	99	18,169	+31.579%
2026-08-06	3.3500	3.3500	3.3500	3.3500	+20.939%	1	18,060	+4.478%
2026-08-05	2.8200	2.8400	2.7200	2.7700	+1.095%	3,505	18,060	+26.354%
2026-08-04	3.0500	3.0500	2.7200	2.7400	-21.264%	36	16,038	+27.737%
2026-08-03	3.5000	3.5000	3.2900	3.4800	-15.122%	9,524	16,060	+0.575%
2026-07-31	4.1000	4.2900	4.1000	4.1000	-9.292%	4	12,855	-14.634%
2026-07-30	4.5200	4.5500	4.5200	4.5200	+0.444%	12	12,856	-22.566%
2026-07-28	4.3000	4.5300	4.3000	4.5000	+19.363%	8	12,851	-22.222%
2026-07-27	4.2500	4.2500	3.7700	3.7700	-27.500%	4	12,855	-7.162%
2026-07-24	5.2000	5.2000	5.2000	5.2000	+11.828%	1	12,854	-32.692%
2026-07-22	4.5500	4.6500	4.5500	4.6500	-2.105%	5	12,855	-24.731%
2026-07-21	4.7500	4.7500	4.7500	4.7500	-5.941%	1	12,859	-26.316%
2026-07-20	5.1500	5.1500	5.0000	5.0500	0.000%	47	12,858	-30.693%
2026-07-17	5.2000	5.2000	4.7800	5.0500	0.000%	10,175	12,843	-30.693%
2026-07-16	4.8700	5.1400	4.8400	5.0500	+12.472%	2,854	13,448	-30.693%
2026-07-15	4.5900	4.5900	4.4900	4.4900	+9.512%	25	14,055	-22.049%
2026-07-14	4.2100	4.2500	4.1000	4.1000	-6.178%	8	14,073	-14.634%
2026-07-13	4.0000	4.3700	4.0000	4.3700	+18.108%	10	14,077	-19.908%
2026-07-10	3.3100	3.7000	3.3100	3.7000	+8.824%	9	14,077	-5.405%
2026-07-09	3.4000	3.4000	3.3400	3.4000	-10.290%	3	14,070	+2.941%
2026-07-08	3.5000	3.8500	3.5000	3.7900	+11.471%	12,264	14,069	-7.652%
2026-07-07	3.6000	3.8000	3.4000	3.4000	+13.333%	18	1,811	+2.941%
2026-07-06	3.0000	3.0000	3.0000	3.0000	-7.121%	1	1,809	+16.667%
2026-07-02	3.2300	3.2300	3.2300	3.2300	+14.134%	1	1,807	+8.359%
2026-07-01	2.9500	2.9500	2.7600	2.8300	-3.082%	7	1,807	+23.675%
2026-06-30	2.7400	2.9200	2.7400	2.9200	-2.341%	22	1,807	+19.863%
2026-06-29	3.1500	3.1500	2.9600	2.9900	-8.841%	7	1,793	+17.057%
2026-06-26	3.7200	3.7500	3.2800	3.2800	-10.137%	167	1,794	+6.707%
2026-06-25	3.6500	3.6500	3.6500	3.6500	+3.107%	3	1,883	-4.110%
2026-06-24	3.1100	3.6000	3.1100	3.5400	+22.069%	1,948	1,886	-1.130%
2026-06-23	2.7300	2.9000	2.7300	2.9000	-3.333%	9	374	+20.690%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-6.250%	3	377	+16.667%
2026-06-18	3.2000	3.2200	3.2000	3.2000	-0.312%	22	342	+9.375%
2026-06-17	3.1000	3.2100	3.0000	3.2100	+7.718%	12	342	+9.034%
2026-06-16	2.8500	2.9800	2.8500	2.9800	+12.879%	23	342	+17.450%
2026-06-15	2.6000	2.6400	2.6000	2.6400	-23.478%	2	359	+32.576%
2026-06-10	3.4500	3.4500	3.4500	3.4500	-5.479%	4	359	+1.449%
2026-06-09	3.4700	3.6500	3.4700	3.6500	+19.672%	38	355	-4.110%
2026-06-08	3.2500	3.2500	2.9600	3.0500	-15.278%	14	325	+14.754%
2026-06-05	3.2000	3.6000	3.2000	3.6000	+28.114%	18	326	-2.778%
2026-06-04	2.8100	2.8100	2.8100	2.8100	-3.767%	2	311	+24.555%
2026-06-03	2.8600	2.9200	2.8600	2.9200	+12.308%	2	311	+19.863%
2026-06-01	2.7900	2.7900	2.4200	2.6000	+4.000%	46	310	+34.615%
2026-05-29	2.8000	2.8000	2.5000	2.5000	-8.088%	3	304	+40.000%
2026-05-28	2.6500	2.7200	2.6000	2.7200	-5.882%	8	305	+28.676%
2026-05-27	2.6400	2.8900	2.6400	2.8900	-3.667%	13	307	+21.107%
2026-05-26	2.0600	3.0000	2.0600	3.0000	+7.143%	17	294	+16.667%
2026-05-22	2.6600	2.8400	2.6000	2.8000	-20.000%	13	277	+25.000%
2026-05-21	4.2200	4.2200	3.5000	3.5000	-31.774%	22	268	0.000%
2026-05-19	5.1300	5.1300	5.1300	5.1300	-1.346%	5	268	-31.774%
2026-05-18	5.1200	5.2000	5.1200	5.2000	+15.556%	11	250	-32.692%
2026-05-15	4.6500	4.6500	4.5000	4.5000	+11.111%	9	250	-22.222%
2026-05-14	4.2500	4.2500	4.0000	4.0500	+6.579%	5	235	-13.580%
2026-05-12	3.8000	3.8000	3.8000	3.8000	+7.042%	1	231	-7.895%
2026-05-11	3.5500	3.5500	3.5500	3.5500	-17.249%	1	231	-1.408%
2026-05-08	4.2000	4.2900	4.2000	4.2900	+17.534%	6	230	-18.415%
2026-05-06	3.9300	3.9300	3.5500	3.6500	-17.978%	56	232	-4.110%
2026-05-04	4.4500	4.4500	4.4500	4.4500	-4.301%	1	182	-21.348%
2026-05-01	4.6500	4.6500	4.6500	4.6500	-18.421%	1	181	-24.731%
2026-04-29	5.7000	5.7000	5.7000	5.7000	+1.968%	5	181	-38.596%
2026-04-28	5.5900	5.5900	5.5900	5.5900	+3.327%	100	176	-37.388%
2026-04-27	5.6300	5.6300	5.4100	5.4100	-2.347%	9	76	-35.305%
2026-04-24	5.5400	5.5400	5.5400	5.5400	+5.524%	2	73	-36.823%
2026-04-23	5.2300	5.2500	5.2300	5.2500	+12.420%	9	71	-33.333%
2026-04-20	4.6500	4.6700	4.6500	4.6700	+8.605%	6	71	-25.054%
2026-04-17	4.2500	4.3000	4.2500	4.3000	-6.522%	20	68	-18.605%
2026-04-16	4.5500	4.6000	4.5500	4.6000	-6.883%	12	62	-23.913%
2026-04-15	5.9500	5.9500	4.9400	4.9400	-36.909%	26	51	-29.150%
2026-04-07	7.8300	7.8300	7.8300	7.8300	-1.509%	8	47	-55.300%
2026-03-30	7.9500	7.9500	7.9500	7.9500	+6.568%	2	39	-55.975%
2026-03-26	7.4600	7.4600	7.4600	7.4600	+5.070%	15	37	-53.083%
2026-03-20	7.1000	7.1000	7.1000	7.1000	+16.013%	3	22	-50.704%
2026-03-17	6.1200	6.1200	6.1200	6.1200	-3.925%	13	19	-42.810%
2026-03-03	6.3700	6.3700	6.3700	6.3700	+20.189%	2	6	-45.055%
2026-02-26	5.3000	5.3000	5.3000	5.3000	0.000%	4	4	-33.962%

.dark-mode .qW9t9y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qW9t9y{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261016P20QBTS Oct 16 2026 20.00 Put (QBTS261016P00020000)option OPRA

QBTS20261016P20
QBTS Oct 16 2026 20.00 Put (QBTS261016P00020000)
option OPRA