Dark

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

EOD

Aug 5, 2026

1.280.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2800	1.2800	1.2800	1.2800	0.000%	3	1,287	0.000%
2026-08-04	1.4500	1.4600	1.2800	1.2800	-22.424%	7	1,287	0.000%
2026-08-03	1.6500	1.6500	1.6100	1.6500	-17.500%	55	1,288	-22.424%
2026-07-31	1.9100	2.0400	1.9100	2.0000	-5.660%	14	1,282	-36.000%
2026-07-30	2.4400	2.4400	2.1200	2.1200	-23.188%	12	1,268	-39.623%
2026-07-29	2.3800	2.7600	2.3800	2.7600	+20.524%	7	1,261	-53.623%
2026-07-28	2.3400	2.3400	2.2100	2.2900	+20.526%	11	1,261	-44.105%
2026-07-27	1.9200	2.0500	1.9000	1.9000	-31.408%	21	1,260	-32.632%
2026-07-24	2.6700	2.7700	2.6700	2.7700	+19.397%	5	1,263	-53.791%
2026-07-23	2.3200	2.3200	2.3200	2.3200	+2.203%	1	1,264	-44.828%
2026-07-21	2.3900	2.3900	2.2700	2.2700	-12.692%	24	1,263	-43.612%
2026-07-20	2.6000	2.6000	2.6000	2.6000	+4.000%	3	1,268	-50.769%
2026-07-17	2.5200	2.5200	2.5000	2.5000	-4.580%	46	1,271	-48.800%
2026-07-16	2.3400	2.6200	2.3400	2.6200	+14.410%	25	1,317	-51.145%
2026-07-15	2.3000	2.3000	2.2900	2.2900	+8.019%	2	1,310	-44.105%
2026-07-14	2.0800	2.1200	2.0800	2.1200	+1.435%	6	1,310	-39.623%
2026-07-13	2.0000	2.1000	2.0000	2.0900	+10.582%	16	1,309	-38.756%
2026-07-09	1.7100	1.8900	1.7100	1.8900	-5.500%	9	1,296	-32.275%
2026-07-08	2.0000	2.0000	2.0000	2.0000	-0.498%	1	1,297	-36.000%
2026-07-07	2.0100	2.0100	2.0100	2.0100	+21.818%	1	1,296	-36.318%
2026-07-02	1.6800	1.6800	1.6500	1.6500	-8.333%	6	1,291	-22.424%
2026-06-26	2.0300	2.0300	1.8000	1.8000	-5.263%	5	1,291	-28.889%
2026-06-24	1.7400	1.9000	1.7400	1.9000	+26.667%	5	1,290	-32.632%
2026-06-23	1.3400	1.5000	1.3400	1.5000	-6.250%	2	1,288	-14.667%
2026-06-17	1.6000	1.6000	1.6000	1.6000	+1.911%	3	1,284	-20.000%
2026-06-16	1.5700	1.5700	1.5700	1.5700	+6.081%	4	1,284	-18.471%
2026-06-15	1.4800	1.4800	1.4800	1.4800	-15.909%	1	1,281	-13.514%
2026-06-12	1.7800	1.7800	1.7600	1.7600	+6.667%	6	1,281	-27.273%
2026-06-11	1.9500	1.9500	1.6500	1.6500	-17.500%	250	1,281	-22.424%
2026-06-09	1.5500	2.0000	1.5500	2.0000	+14.943%	43	1,131	-36.000%
2026-06-08	1.7700	1.7700	1.7400	1.7400	-4.918%	2	1,128	-26.437%
2026-06-05	1.8300	1.8300	1.8300	1.8300	+22.000%	1	1,129	-30.055%
2026-06-04	1.7600	1.7600	1.5000	1.5000	-6.832%	11	1,128	-14.667%
2026-06-03	1.7800	1.9000	1.6100	1.6100	+2.548%	3	1,138	-20.497%
2026-06-02	1.5700	1.5700	1.5700	1.5700	+12.143%	1	1,139	-18.471%
2026-06-01	1.4400	1.4500	1.4000	1.4000	-0.709%	17	1,139	-8.571%
2026-05-28	1.4300	1.4300	1.4100	1.4100	-6.623%	4	1,137	-9.220%
2026-05-27	1.7100	1.7100	1.4000	1.5100	-5.031%	78	1,137	-15.232%
2026-05-26	1.7200	1.7300	1.5600	1.5900	-0.625%	23	1,128	-19.497%
2026-05-22	1.4900	1.6600	1.3400	1.6000	-9.605%	290	1,140	-20.000%
2026-05-21	2.3700	2.3700	1.7000	1.7700	-35.636%	34	1,186	-27.684%
2026-05-19	2.8900	2.8900	2.7500	2.7500	-1.786%	11	1,186	-53.455%
2026-05-18	2.6500	2.8000	2.6500	2.8000	+12.000%	2	1,176	-54.286%
2026-05-15	2.3800	2.5000	2.3800	2.5000	+12.613%	22	1,176	-48.800%
2026-05-14	2.2200	2.2200	2.2200	2.2200	-3.478%	2	1,175	-42.342%
2026-05-13	2.2800	2.3000	2.0700	2.3000	+9.005%	10	1,170	-44.348%
2026-05-12	2.0000	2.1100	2.0000	2.1100	+8.205%	5	1,170	-39.336%
2026-05-11	1.8600	2.0200	1.8600	1.9500	-14.474%	10	1,170	-34.359%
2026-05-08	2.2800	2.2800	2.2800	2.2800	+6.047%	1	1,161	-43.860%
2026-05-07	2.0100	2.1500	2.0100	2.1500	+12.565%	64	1,161	-40.465%
2026-05-06	2.1000	2.1000	1.9000	1.9100	-15.111%	42	1,097	-32.984%
2026-05-05	2.2500	2.2500	2.2500	2.2500	-10.000%	1	1,095	-43.111%
2026-05-01	2.5400	2.5400	2.4100	2.5000	-18.033%	84	1,081	-48.800%
2026-04-24	3.0000	3.1000	3.0000	3.0500	+24.490%	61	1,081	-58.033%
2026-04-22	2.4000	2.5500	2.4000	2.4500	-3.543%	10	1,023	-47.755%
2026-04-21	2.5400	2.5400	2.5400	2.5400	+2.834%	1	1,020	-49.606%
2026-04-20	2.4700	2.4700	2.4700	2.4700	+2.490%	6	1,020	-48.178%
2026-04-17	2.4100	2.4100	2.4100	2.4100	+2.119%	1	1,017	-46.888%
2026-04-16	2.4700	2.4700	2.3000	2.3600	-11.278%	9	1,017	-45.763%
2026-04-15	3.2500	3.2500	2.5200	2.6600	-22.899%	26	1,022	-51.880%
2026-04-14	3.4000	3.4500	3.2500	3.4500	-14.815%	31	1,025	-62.899%
2026-04-10	4.1700	4.1700	4.0500	4.0500	+1.250%	7	1,040	-68.395%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-12.088%	1	1,035	-68.000%
2026-04-07	4.4700	4.5500	4.4700	4.5500	+5.324%	2	1,035	-71.868%
2026-04-06	4.2500	4.3500	4.2500	4.3200	-7.889%	19	1,034	-70.370%
2026-04-02	4.5500	4.6900	4.5500	4.6900	+12.740%	6	1,018	-72.708%
2026-04-01	4.1600	4.1600	4.1600	4.1600	-4.587%	15	1,018	-69.231%
2026-03-31	4.6000	4.7500	4.3600	4.3600	-10.288%	6	1,003	-70.642%
2026-03-30	4.7000	4.9500	4.6500	4.8600	+10.455%	53	998	-73.663%
2026-03-27	4.0000	4.4000	4.0000	4.4000	+7.056%	78	1,012	-70.909%
2026-03-26	3.8000	4.1100	3.8000	4.1100	+15.775%	9	1,014	-68.856%
2026-03-25	3.5000	3.5500	3.5000	3.5500	-7.792%	3	1,015	-63.944%
2026-03-24	3.8500	3.8500	3.8500	3.8500	+2.667%	1	1,015	-66.753%
2026-03-23	3.8500	3.8500	3.7500	3.7500	-4.337%	14	1,015	-65.867%
2026-03-20	3.9300	3.9300	3.9200	3.9200	-0.759%	3	1,011	-67.347%
2026-03-19	3.9000	3.9500	3.9000	3.9500	+14.493%	2	1,011	-67.595%
2026-03-16	3.4500	3.4500	3.4500	3.4500	+1.471%	4	1,009	-62.899%
2026-03-13	3.4000	3.4000	3.4000	3.4000	+0.295%	4	1,005	-62.353%
2026-03-12	3.3500	3.3900	3.2000	3.3900	+7.619%	12	1,001	-62.242%
2026-03-11	3.1500	3.1500	3.1500	3.1500	-7.895%	4	990	-59.365%
2026-03-09	3.5700	3.5700	3.4000	3.4200	-2.286%	8	986	-62.573%
2026-03-05	3.5000	3.5000	3.5000	3.5000	0.000%	1	982	-63.429%
2026-03-04	3.4500	3.5000	3.4500	3.5000	0.000%	9	982	-63.429%
2026-03-03	3.7600	3.7600	3.5000	3.5000	-4.110%	3	974	-63.429%
2026-03-02	3.6500	3.6500	3.6500	3.6500	+1.389%	1	974	-64.932%
2026-02-27	3.6300	3.6300	3.6000	3.6000	+13.924%	2	974	-64.444%
2026-02-26	3.1600	3.1600	3.1600	3.1600	-4.242%	3	974	-59.494%
2026-02-25	3.3000	3.3000	3.3000	3.3000	-14.286%	100	921	-61.212%
2026-02-23	3.8500	3.8500	3.8500	3.8500	+13.235%	1	921	-66.753%
2026-02-13	3.3000	3.4000	3.3000	3.4000	-10.053%	3	920	-62.353%
2026-02-12	3.3500	3.7800	3.3500	3.7800	-4.304%	5	920	-66.138%
2026-02-05	4.0000	4.0000	3.9500	3.9500	+9.722%	12	920	-67.595%
2026-02-04	3.5000	3.7300	3.5000	3.6000	+18.033%	33	918	-64.444%
2026-02-03	3.0500	3.0500	3.0500	3.0500	-7.855%	1	915	-58.033%
2026-02-02	3.1000	3.3100	3.1000	3.3100	+6.774%	2	914	-61.329%
2026-01-30	2.9000	3.1000	2.8100	3.1000	+7.266%	25	914	-58.710%
2026-01-29	2.8900	2.8900	2.8900	2.8900	+17.959%	25	934	-55.709%
2026-01-28	2.6000	2.6000	2.4500	2.4500	-2.390%	25	959	-47.755%
2026-01-26	2.5100	2.5100	2.5100	2.5100	+0.803%	1	938	-49.004%
2026-01-23	2.4900	2.4900	2.4900	2.4900	0.000%	2	938	-48.594%
2026-01-22	2.6300	2.6300	2.4900	2.4900	-5.323%	2	937	-48.594%
2026-01-21	2.6300	2.6300	2.6300	2.6300	-21.958%	1	936	-51.331%
2026-01-20	2.4200	3.3700	2.4200	3.3700	+48.458%	15	935	-62.018%
2026-01-16	2.4000	2.4000	2.2600	2.2700	+2.715%	31	908	-43.612%
2026-01-15	2.2100	2.2100	2.2100	2.2100	-6.751%	30	908	-42.081%
2026-01-14	2.5000	2.5000	2.3700	2.3700	-5.200%	11	878	-45.992%
2026-01-12	2.7300	2.7300	2.5000	2.5000	0.000%	12	867	-48.800%
2026-01-09	2.5000	2.5000	2.5000	2.5000	+4.167%	10	862	-48.800%
2026-01-08	2.3600	2.4000	2.3600	2.4000	+3.896%	11	852	-46.667%
2026-01-07	2.3100	2.3100	2.3100	2.3100	0.000%	30	841	-44.589%
2026-01-06	2.3500	2.3500	2.3100	2.3100	-15.385%	33	871	-44.589%
2026-01-02	2.6100	2.7700	2.6100	2.7300	+2.247%	12	844	-53.114%
2025-12-31	2.9600	2.9600	2.6700	2.6700	-6.316%	4	852	-52.060%
2025-12-30	2.8500	2.8500	2.8500	2.8500	-5.941%	10	852	-55.088%
2025-12-29	3.0500	3.0500	3.0300	3.0300	-2.258%	2	846	-57.756%
2025-12-26	3.1000	3.1000	3.1000	3.1000	+26.016%	15	845	-58.710%
2025-12-23	2.4600	2.4600	2.4600	2.4600	-17.450%	3	860	-47.967%
2025-12-19	3.0000	3.0000	2.9800	2.9800	-4.792%	2	860	-57.047%
2025-12-18	3.2500	3.2500	3.1200	3.1300	-2.492%	4	860	-59.105%
2025-12-17	3.1500	3.2100	3.1500	3.2100	+1.905%	11	859	-60.125%
2025-12-16	3.1500	3.1500	3.1500	3.1500	-7.353%	1	869	-59.365%
2025-12-15	3.0000	3.4000	3.0000	3.4000	+12.957%	23	868	-62.353%
2025-12-12	3.1000	3.1000	3.0100	3.0100	+0.333%	21	869	-57.475%
2025-12-08	3.0000	3.0000	3.0000	3.0000	-3.226%	40	888	-57.333%
2025-12-05	3.1000	3.1000	3.1000	3.1000	-8.555%	1	888	-58.710%
2025-12-03	3.3900	3.3900	3.3900	3.3900	-11.719%	1	888	-62.242%
2025-11-26	3.7000	3.8500	3.7000	3.8400	-4.715%	22	889	-66.667%
2025-11-25	4.0300	4.0300	4.0300	4.0300	-5.176%	1	889	-68.238%
2025-11-24	4.0000	4.2500	4.0000	4.2500	-4.494%	11	889	-69.882%
2025-11-21	4.4000	4.7000	4.4000	4.4500	-1.330%	250	883	-71.236%
2025-11-20	3.9500	4.9000	3.9500	4.5100	+11.358%	59	759	-71.619%
2025-11-19	4.0500	4.0500	4.0500	4.0500	-10.000%	30	759	-68.395%
2025-11-18	4.5000	4.5000	4.5000	4.5000	+8.434%	50	759	-71.556%
2025-11-14	4.1500	4.1500	4.1500	4.1500	+8.355%	2	759	-69.157%
2025-11-13	3.7700	3.8300	3.7700	3.8300	+4.932%	2	759	-66.580%
2025-11-12	3.6000	3.6500	3.3000	3.6500	+6.414%	56	761	-64.932%
2025-11-11	3.3100	3.5500	3.3100	3.4300	-4.722%	4	783	-62.682%
2025-11-10	3.3600	3.6000	3.3600	3.6000	-4.255%	31	785	-64.444%
2025-11-07	3.8000	3.8000	3.7600	3.7600	+3.014%	25	755	-65.957%
2025-11-06	3.6500	3.6500	3.6500	3.6500	+13.354%	20	740	-64.932%
2025-10-31	3.3500	3.3500	3.2200	3.2200	-3.881%	22	740	-60.248%
2025-10-30	3.3500	3.3500	3.3500	3.3500	-8.219%	5	761	-61.791%
2025-10-29	3.6500	3.6500	3.6500	3.6500	-2.667%	25	761	-64.932%
2025-10-24	3.7500	3.7500	3.7500	3.7500	-7.635%	20	736	-65.867%
2025-10-23	3.4500	4.0600	3.4500	4.0600	-4.471%	16	721	-68.473%
2025-10-22	4.0000	4.2500	4.0000	4.2500	+21.429%	10	713	-69.882%
2025-10-21	3.4800	3.6500	3.4800	3.5000	+4.167%	108	721	-63.429%
2025-10-20	3.2200	3.3600	3.2200	3.3600	+7.348%	6	618	-61.905%
2025-10-17	3.4500	3.4500	3.1300	3.1300	-5.152%	2	618	-59.105%
2025-10-16	3.0500	3.3000	2.8200	3.3000	+20.000%	121	618	-61.212%
2025-10-15	2.7500	2.7500	2.7500	2.7500	-8.027%	1	538	-53.455%
2025-10-14	3.1000	3.2000	2.9900	2.9900	-0.333%	15	537	-57.191%
2025-10-13	3.0000	3.0000	3.0000	3.0000	-3.226%	1	548	-57.333%
2025-10-10	3.5000	3.5000	3.1000	3.1000	-4.615%	18	548	-58.710%
2025-10-09	3.3700	3.3700	3.2500	3.2500	-2.985%	15	550	-60.615%
2025-10-08	4.2900	4.2900	3.0600	3.3500	+8.065%	441	545	-61.791%
2025-10-07	2.8300	3.1000	2.8300	3.1000	+2.649%	34	221	-58.710%
2025-10-06	3.1500	3.1500	2.8500	3.0200	+0.667%	104	220	-57.616%
2025-10-03	3.1500	3.1500	3.0000	3.0000	-8.257%	4	119	-57.333%
2025-10-02	3.2500	3.2700	3.2500	3.2700	-6.571%	11	118	-60.856%
2025-10-01	3.5500	3.8000	3.5000	3.5000	-2.778%	21	108	-63.429%
2025-09-30	3.7500	3.7500	3.6000	3.6000	+0.559%	9	87	-64.444%
2025-09-29	3.4700	3.5800	3.4700	3.5800	+18.937%	6	81	-64.246%
2025-09-26	3.6000	3.6000	3.0100	3.0100	-14.000%	69	75	-57.475%
2025-09-25	3.4700	3.7000	3.4700	3.5000	0.000%	6	0	-63.429%

.dark-mode .SkD6Yg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SkD6Yg{ 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