Dark

QBTS20261120P15
QBTS Nov 20 2026 15.00 Put (QBTS261120P00015000)
option OPRA

EOD

Oct 1, 2026

0.9800-6.667%(-0.0700)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0400	1.0700	0.9800	0.9800	-6.667%	73	2,625	0.000%
2026-09-30	1.0800	1.0800	0.9600	1.0500	-8.696%	145	2,623	-6.667%
2026-09-29	1.0500	1.1500	1.0500	1.1500	+9.524%	528	2,551	-14.783%
2026-09-28	1.0000	1.0500	0.9200	1.0500	+14.130%	23	2,238	-6.667%
2026-09-25	0.9600	0.9600	0.8500	0.9200	-2.128%	64	2,228	+6.522%
2026-09-24	1.1400	1.1500	0.9400	0.9400	-14.545%	72	2,224	+4.255%
2026-09-23	0.9000	1.1000	0.8900	1.1000	+15.789%	173	2,240	-10.909%
2026-09-22	0.9100	0.9900	0.9100	0.9500	+2.151%	14	2,106	+3.158%
2026-09-21	0.9000	0.9500	0.8900	0.9300	-16.216%	677	2,104	+5.376%
2026-09-18	1.0700	1.2500	1.0700	1.1100	+18.085%	50	1,517	-11.712%
2026-09-17	1.1400	1.1400	0.9400	0.9400	-32.374%	86	1,490	+4.255%
2026-09-16	1.3600	1.5000	1.3400	1.3900	+2.206%	33	1,491	-29.496%
2026-09-15	1.3600	1.3600	1.3600	1.3600	+3.817%	3	1,475	-27.941%
2026-09-14	1.5500	1.5500	1.1500	1.3100	+4.800%	29	1,475	-25.191%
2026-09-11	1.2800	1.2900	1.2000	1.2500	-3.846%	30	1,465	-21.600%
2026-09-10	1.3100	1.3900	1.2800	1.3000	+6.557%	20	1,444	-24.615%
2026-09-09	1.2200	1.2200	1.2200	1.2200	+1.667%	2	1,443	-19.672%
2026-09-08	1.0500	1.2000	1.0200	1.2000	-17.808%	59	1,441	-18.333%
2026-09-04	1.3200	1.4600	1.3200	1.4600	+5.797%	30	1,424	-32.877%
2026-09-03	1.3800	1.4200	1.3500	1.3800	-10.968%	90	1,424	-28.986%
2026-09-02	1.5100	1.5500	1.4800	1.5500	+0.649%	111	1,391	-36.774%
2026-09-01	1.4900	1.5400	1.4800	1.5400	+14.074%	37	1,366	-36.364%
2026-08-31	1.5500	1.5500	1.3200	1.3500	-10.000%	177	1,336	-27.407%
2026-08-28	1.4300	1.5800	1.4300	1.5000	+19.048%	34	1,328	-34.667%
2026-08-27	1.2800	1.3000	1.2300	1.2600	-13.103%	47	1,318	-22.222%
2026-08-26	1.1800	1.4500	1.1800	1.4500	+26.087%	234	1,339	-32.414%
2026-08-25	1.1900	1.1900	1.1500	1.1500	-5.738%	20	1,126	-14.783%
2026-08-24	1.0400	1.2200	1.0400	1.2200	+18.447%	30	1,131	-19.672%
2026-08-21	1.0300	1.0300	1.0300	1.0300	-20.155%	1	1,105	-4.854%
2026-08-20	1.2200	1.3000	1.2200	1.2900	+12.174%	15	1,105	-24.031%
2026-08-19	1.1900	1.1900	1.1500	1.1500	+9.524%	16	1,097	-14.783%
2026-08-18	1.0500	1.0900	1.0500	1.0500	+16.667%	23	1,082	-6.667%
2026-08-17	0.9600	0.9600	0.8500	0.9000	-4.255%	127	1,078	+8.889%
2026-08-14	0.9900	1.0400	0.9100	0.9400	-6.931%	82	1,046	+4.255%
2026-08-13	1.0100	1.0200	1.0100	1.0100	-6.481%	4	1,015	-2.970%
2026-08-12	1.1000	1.1300	1.0800	1.0800	-16.279%	6	1,014	-9.259%
2026-08-11	1.3500	1.3500	1.2300	1.2900	+2.381%	326	1,015	-24.031%
2026-08-10	1.1200	1.2800	1.1200	1.2600	+0.800%	11	1,299	-22.222%
2026-08-07	1.4000	1.4000	1.2500	1.2500	-13.793%	4	1,299	-21.600%
2026-08-06	1.3800	1.4500	1.3800	1.4500	+13.281%	12	1,298	-32.414%
2026-08-05	1.2800	1.2800	1.2800	1.2800	0.000%	3	1,287	-23.438%
2026-08-04	1.4500	1.4600	1.2800	1.2800	-22.424%	7	1,287	-23.438%
2026-08-03	1.6500	1.6500	1.6100	1.6500	-17.500%	55	1,288	-40.606%
2026-07-31	1.9100	2.0400	1.9100	2.0000	-5.660%	14	1,282	-51.000%
2026-07-30	2.4400	2.4400	2.1200	2.1200	-23.188%	12	1,268	-53.774%
2026-07-29	2.3800	2.7600	2.3800	2.7600	+20.524%	7	1,261	-64.493%
2026-07-28	2.3400	2.3400	2.2100	2.2900	+20.526%	11	1,261	-57.205%
2026-07-27	1.9200	2.0500	1.9000	1.9000	-31.408%	21	1,260	-48.421%
2026-07-24	2.6700	2.7700	2.6700	2.7700	+19.397%	5	1,263	-64.621%
2026-07-23	2.3200	2.3200	2.3200	2.3200	+2.203%	1	1,264	-57.759%
2026-07-21	2.3900	2.3900	2.2700	2.2700	-12.692%	24	1,263	-56.828%
2026-07-20	2.6000	2.6000	2.6000	2.6000	+4.000%	3	1,268	-62.308%
2026-07-17	2.5200	2.5200	2.5000	2.5000	-4.580%	46	1,271	-60.800%
2026-07-16	2.3400	2.6200	2.3400	2.6200	+14.410%	25	1,317	-62.595%
2026-07-15	2.3000	2.3000	2.2900	2.2900	+8.019%	2	1,310	-57.205%
2026-07-14	2.0800	2.1200	2.0800	2.1200	+1.435%	6	1,310	-53.774%
2026-07-13	2.0000	2.1000	2.0000	2.0900	+10.582%	16	1,309	-53.110%
2026-07-09	1.7100	1.8900	1.7100	1.8900	-5.500%	9	1,296	-48.148%
2026-07-08	2.0000	2.0000	2.0000	2.0000	-0.498%	1	1,297	-51.000%
2026-07-07	2.0100	2.0100	2.0100	2.0100	+21.818%	1	1,296	-51.244%
2026-07-02	1.6800	1.6800	1.6500	1.6500	-8.333%	6	1,291	-40.606%
2026-06-26	2.0300	2.0300	1.8000	1.8000	-5.263%	5	1,291	-45.556%
2026-06-24	1.7400	1.9000	1.7400	1.9000	+26.667%	5	1,290	-48.421%
2026-06-23	1.3400	1.5000	1.3400	1.5000	-6.250%	2	1,288	-34.667%
2026-06-17	1.6000	1.6000	1.6000	1.6000	+1.911%	3	1,284	-38.750%
2026-06-16	1.5700	1.5700	1.5700	1.5700	+6.081%	4	1,284	-37.580%
2026-06-15	1.4800	1.4800	1.4800	1.4800	-15.909%	1	1,281	-33.784%
2026-06-12	1.7800	1.7800	1.7600	1.7600	+6.667%	6	1,281	-44.318%
2026-06-11	1.9500	1.9500	1.6500	1.6500	-17.500%	250	1,281	-40.606%
2026-06-09	1.5500	2.0000	1.5500	2.0000	+14.943%	43	1,131	-51.000%
2026-06-08	1.7700	1.7700	1.7400	1.7400	-4.918%	2	1,128	-43.678%
2026-06-05	1.8300	1.8300	1.8300	1.8300	+22.000%	1	1,129	-46.448%
2026-06-04	1.7600	1.7600	1.5000	1.5000	-6.832%	11	1,128	-34.667%
2026-06-03	1.7800	1.9000	1.6100	1.6100	+2.548%	3	1,138	-39.130%
2026-06-02	1.5700	1.5700	1.5700	1.5700	+12.143%	1	1,139	-37.580%
2026-06-01	1.4400	1.4500	1.4000	1.4000	-0.709%	17	1,139	-30.000%
2026-05-28	1.4300	1.4300	1.4100	1.4100	-6.623%	4	1,137	-30.496%
2026-05-27	1.7100	1.7100	1.4000	1.5100	-5.031%	78	1,137	-35.099%
2026-05-26	1.7200	1.7300	1.5600	1.5900	-0.625%	23	1,128	-38.365%
2026-05-22	1.4900	1.6600	1.3400	1.6000	-9.605%	290	1,140	-38.750%
2026-05-21	2.3700	2.3700	1.7000	1.7700	-35.636%	34	1,186	-44.633%
2026-05-19	2.8900	2.8900	2.7500	2.7500	-1.786%	11	1,186	-64.364%
2026-05-18	2.6500	2.8000	2.6500	2.8000	+12.000%	2	1,176	-65.000%
2026-05-15	2.3800	2.5000	2.3800	2.5000	+12.613%	22	1,176	-60.800%
2026-05-14	2.2200	2.2200	2.2200	2.2200	-3.478%	2	1,175	-55.856%
2026-05-13	2.2800	2.3000	2.0700	2.3000	+9.005%	10	1,170	-57.391%
2026-05-12	2.0000	2.1100	2.0000	2.1100	+8.205%	5	1,170	-53.555%
2026-05-11	1.8600	2.0200	1.8600	1.9500	-14.474%	10	1,170	-49.744%
2026-05-08	2.2800	2.2800	2.2800	2.2800	+6.047%	1	1,161	-57.018%
2026-05-07	2.0100	2.1500	2.0100	2.1500	+12.565%	64	1,161	-54.419%
2026-05-06	2.1000	2.1000	1.9000	1.9100	-15.111%	42	1,097	-48.691%
2026-05-05	2.2500	2.2500	2.2500	2.2500	-10.000%	1	1,095	-56.444%
2026-05-01	2.5400	2.5400	2.4100	2.5000	-18.033%	84	1,081	-60.800%
2026-04-24	3.0000	3.1000	3.0000	3.0500	+24.490%	61	1,081	-67.869%
2026-04-22	2.4000	2.5500	2.4000	2.4500	-3.543%	10	1,023	-60.000%
2026-04-21	2.5400	2.5400	2.5400	2.5400	+2.834%	1	1,020	-61.417%
2026-04-20	2.4700	2.4700	2.4700	2.4700	+2.490%	6	1,020	-60.324%
2026-04-17	2.4100	2.4100	2.4100	2.4100	+2.119%	1	1,017	-59.336%
2026-04-16	2.4700	2.4700	2.3000	2.3600	-11.278%	9	1,017	-58.475%
2026-04-15	3.2500	3.2500	2.5200	2.6600	-22.899%	26	1,022	-63.158%
2026-04-14	3.4000	3.4500	3.2500	3.4500	-14.815%	31	1,025	-71.594%
2026-04-10	4.1700	4.1700	4.0500	4.0500	+1.250%	7	1,040	-75.802%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-12.088%	1	1,035	-75.500%
2026-04-07	4.4700	4.5500	4.4700	4.5500	+5.324%	2	1,035	-78.462%
2026-04-06	4.2500	4.3500	4.2500	4.3200	-7.889%	19	1,034	-77.315%
2026-04-02	4.5500	4.6900	4.5500	4.6900	+12.740%	6	1,018	-79.104%
2026-04-01	4.1600	4.1600	4.1600	4.1600	-4.587%	15	1,018	-76.442%
2026-03-31	4.6000	4.7500	4.3600	4.3600	-10.288%	6	1,003	-77.523%
2026-03-30	4.7000	4.9500	4.6500	4.8600	+10.455%	53	998	-79.835%
2026-03-27	4.0000	4.4000	4.0000	4.4000	+7.056%	78	1,012	-77.727%
2026-03-26	3.8000	4.1100	3.8000	4.1100	+15.775%	9	1,014	-76.156%
2026-03-25	3.5000	3.5500	3.5000	3.5500	-7.792%	3	1,015	-72.394%
2026-03-24	3.8500	3.8500	3.8500	3.8500	+2.667%	1	1,015	-74.545%
2026-03-23	3.8500	3.8500	3.7500	3.7500	-4.337%	14	1,015	-73.867%
2026-03-20	3.9300	3.9300	3.9200	3.9200	-0.759%	3	1,011	-75.000%
2026-03-19	3.9000	3.9500	3.9000	3.9500	+14.493%	2	1,011	-75.190%
2026-03-16	3.4500	3.4500	3.4500	3.4500	+1.471%	4	1,009	-71.594%
2026-03-13	3.4000	3.4000	3.4000	3.4000	+0.295%	4	1,005	-71.176%
2026-03-12	3.3500	3.3900	3.2000	3.3900	+7.619%	12	1,001	-71.091%
2026-03-11	3.1500	3.1500	3.1500	3.1500	-7.895%	4	990	-68.889%
2026-03-09	3.5700	3.5700	3.4000	3.4200	-2.286%	8	986	-71.345%
2026-03-05	3.5000	3.5000	3.5000	3.5000	0.000%	1	982	-72.000%
2026-03-04	3.4500	3.5000	3.4500	3.5000	0.000%	9	982	-72.000%
2026-03-03	3.7600	3.7600	3.5000	3.5000	-4.110%	3	974	-72.000%
2026-03-02	3.6500	3.6500	3.6500	3.6500	+1.389%	1	974	-73.151%
2026-02-27	3.6300	3.6300	3.6000	3.6000	+13.924%	2	974	-72.778%
2026-02-26	3.1600	3.1600	3.1600	3.1600	-4.242%	3	974	-68.987%
2026-02-25	3.3000	3.3000	3.3000	3.3000	-14.286%	100	921	-70.303%
2026-02-23	3.8500	3.8500	3.8500	3.8500	+13.235%	1	921	-74.545%
2026-02-13	3.3000	3.4000	3.3000	3.4000	-10.053%	3	920	-71.176%
2026-02-12	3.3500	3.7800	3.3500	3.7800	-4.304%	5	920	-74.074%
2026-02-05	4.0000	4.0000	3.9500	3.9500	+9.722%	12	920	-75.190%
2026-02-04	3.5000	3.7300	3.5000	3.6000	+18.033%	33	918	-72.778%
2026-02-03	3.0500	3.0500	3.0500	3.0500	-7.855%	1	915	-67.869%
2026-02-02	3.1000	3.3100	3.1000	3.3100	+6.774%	2	914	-70.393%
2026-01-30	2.9000	3.1000	2.8100	3.1000	+7.266%	25	914	-68.387%
2026-01-29	2.8900	2.8900	2.8900	2.8900	+17.959%	25	934	-66.090%
2026-01-28	2.6000	2.6000	2.4500	2.4500	-2.390%	25	959	-60.000%
2026-01-26	2.5100	2.5100	2.5100	2.5100	+0.803%	1	938	-60.956%
2026-01-23	2.4900	2.4900	2.4900	2.4900	0.000%	2	938	-60.643%
2026-01-22	2.6300	2.6300	2.4900	2.4900	-5.323%	2	937	-60.643%
2026-01-21	2.6300	2.6300	2.6300	2.6300	-21.958%	1	936	-62.738%
2026-01-20	2.4200	3.3700	2.4200	3.3700	+48.458%	15	935	-70.920%
2026-01-16	2.4000	2.4000	2.2600	2.2700	+2.715%	31	908	-56.828%
2026-01-15	2.2100	2.2100	2.2100	2.2100	-6.751%	30	908	-55.656%
2026-01-14	2.5000	2.5000	2.3700	2.3700	-5.200%	11	878	-58.650%
2026-01-12	2.7300	2.7300	2.5000	2.5000	0.000%	12	867	-60.800%
2026-01-09	2.5000	2.5000	2.5000	2.5000	+4.167%	10	862	-60.800%
2026-01-08	2.3600	2.4000	2.3600	2.4000	+3.896%	11	852	-59.167%
2026-01-07	2.3100	2.3100	2.3100	2.3100	0.000%	30	841	-57.576%
2026-01-06	2.3500	2.3500	2.3100	2.3100	-15.385%	33	871	-57.576%
2026-01-02	2.6100	2.7700	2.6100	2.7300	+2.247%	12	844	-64.103%
2025-12-31	2.9600	2.9600	2.6700	2.6700	-6.316%	4	852	-63.296%
2025-12-30	2.8500	2.8500	2.8500	2.8500	-5.941%	10	852	-65.614%
2025-12-29	3.0500	3.0500	3.0300	3.0300	-2.258%	2	846	-67.657%
2025-12-26	3.1000	3.1000	3.1000	3.1000	+26.016%	15	845	-68.387%
2025-12-23	2.4600	2.4600	2.4600	2.4600	-17.450%	3	860	-60.163%
2025-12-19	3.0000	3.0000	2.9800	2.9800	-4.792%	2	860	-67.114%
2025-12-18	3.2500	3.2500	3.1200	3.1300	-2.492%	4	860	-68.690%
2025-12-17	3.1500	3.2100	3.1500	3.2100	+1.905%	11	859	-69.470%
2025-12-16	3.1500	3.1500	3.1500	3.1500	-7.353%	1	869	-68.889%
2025-12-15	3.0000	3.4000	3.0000	3.4000	+12.957%	23	868	-71.176%
2025-12-12	3.1000	3.1000	3.0100	3.0100	+0.333%	21	869	-67.442%
2025-12-08	3.0000	3.0000	3.0000	3.0000	-3.226%	40	888	-67.333%
2025-12-05	3.1000	3.1000	3.1000	3.1000	-8.555%	1	888	-68.387%
2025-12-03	3.3900	3.3900	3.3900	3.3900	-11.719%	1	888	-71.091%
2025-11-26	3.7000	3.8500	3.7000	3.8400	-4.715%	22	889	-74.479%
2025-11-25	4.0300	4.0300	4.0300	4.0300	-5.176%	1	889	-75.682%
2025-11-24	4.0000	4.2500	4.0000	4.2500	-4.494%	11	889	-76.941%
2025-11-21	4.4000	4.7000	4.4000	4.4500	-1.330%	250	883	-77.978%
2025-11-20	3.9500	4.9000	3.9500	4.5100	+11.358%	59	759	-78.271%
2025-11-19	4.0500	4.0500	4.0500	4.0500	-10.000%	30	759	-75.802%
2025-11-18	4.5000	4.5000	4.5000	4.5000	+8.434%	50	759	-78.222%
2025-11-14	4.1500	4.1500	4.1500	4.1500	+8.355%	2	759	-76.386%
2025-11-13	3.7700	3.8300	3.7700	3.8300	+4.932%	2	759	-74.413%
2025-11-12	3.6000	3.6500	3.3000	3.6500	+6.414%	56	761	-73.151%
2025-11-11	3.3100	3.5500	3.3100	3.4300	-4.722%	4	783	-71.429%
2025-11-10	3.3600	3.6000	3.3600	3.6000	-4.255%	31	785	-72.778%
2025-11-07	3.8000	3.8000	3.7600	3.7600	+3.014%	25	755	-73.936%
2025-11-06	3.6500	3.6500	3.6500	3.6500	+13.354%	20	740	-73.151%
2025-10-31	3.3500	3.3500	3.2200	3.2200	-3.881%	22	740	-69.565%
2025-10-30	3.3500	3.3500	3.3500	3.3500	-8.219%	5	761	-70.746%
2025-10-29	3.6500	3.6500	3.6500	3.6500	-2.667%	25	761	-73.151%
2025-10-24	3.7500	3.7500	3.7500	3.7500	-7.635%	20	736	-73.867%
2025-10-23	3.4500	4.0600	3.4500	4.0600	-4.471%	16	721	-75.862%
2025-10-22	4.0000	4.2500	4.0000	4.2500	+21.429%	10	713	-76.941%
2025-10-21	3.4800	3.6500	3.4800	3.5000	+4.167%	108	721	-72.000%
2025-10-20	3.2200	3.3600	3.2200	3.3600	+7.348%	6	618	-70.833%
2025-10-17	3.4500	3.4500	3.1300	3.1300	-5.152%	2	618	-68.690%
2025-10-16	3.0500	3.3000	2.8200	3.3000	+20.000%	121	618	-70.303%
2025-10-15	2.7500	2.7500	2.7500	2.7500	-8.027%	1	538	-64.364%
2025-10-14	3.1000	3.2000	2.9900	2.9900	-0.333%	15	537	-67.224%
2025-10-13	3.0000	3.0000	3.0000	3.0000	-3.226%	1	548	-67.333%
2025-10-10	3.5000	3.5000	3.1000	3.1000	-4.615%	18	548	-68.387%
2025-10-09	3.3700	3.3700	3.2500	3.2500	-2.985%	15	550	-69.846%
2025-10-08	4.2900	4.2900	3.0600	3.3500	+8.065%	441	545	-70.746%
2025-10-07	2.8300	3.1000	2.8300	3.1000	+2.649%	34	221	-68.387%
2025-10-06	3.1500	3.1500	2.8500	3.0200	+0.667%	104	220	-67.550%
2025-10-03	3.1500	3.1500	3.0000	3.0000	-8.257%	4	119	-67.333%
2025-10-02	3.2500	3.2700	3.2500	3.2700	-6.571%	11	118	-70.031%
2025-10-01	3.5500	3.8000	3.5000	3.5000	-2.778%	21	108	-72.000%
2025-09-30	3.7500	3.7500	3.6000	3.6000	+0.559%	9	87	-72.778%
2025-09-29	3.4700	3.5800	3.4700	3.5800	+18.937%	6	81	-72.626%
2025-09-26	3.6000	3.6000	3.0100	3.0100	-14.000%	69	75	-67.442%
2025-09-25	3.4700	3.7000	3.4700	3.5000	0.000%	6	0	-72.000%

.dark-mode .H6vb5M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H6vb5M{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120P15QBTS Nov 20 2026 15.00 Put (QBTS261120P00015000)option OPRA

QBTS20261120P15
QBTS Nov 20 2026 15.00 Put (QBTS261120P00015000)
option OPRA