Dark

QBTS20261120P17
QBTS Nov 20 2026 17.00 Put (QBTS261120P00017000)
option OPRA

EOD

Oct 1, 2026

2.06-0.483%(-0.01)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0900	2.0900	1.9800	2.0600	-0.483%	189	1,475	0.000%
2026-09-30	2.1200	2.1200	2.0700	2.0700	-7.175%	5	1,467	-0.483%
2026-09-29	2.1300	2.2300	1.9800	2.2300	+19.892%	49	1,467	-7.623%
2026-09-28	1.8400	1.8800	1.7400	1.8600	+2.762%	13	1,460	+10.753%
2026-09-25	1.8100	1.8700	1.7700	1.8100	-2.162%	36	1,460	+13.812%
2026-09-24	2.0700	2.0700	1.8500	1.8500	-9.756%	90	1,469	+11.351%
2026-09-23	1.3600	2.0500	1.3600	2.0500	+15.169%	147	1,402	+0.488%
2026-09-22	1.9000	1.9100	1.7600	1.7800	+1.714%	58	1,270	+15.730%
2026-09-21	1.8500	1.8500	1.7400	1.7500	-18.981%	189	1,238	+17.714%
2026-09-18	1.9000	2.2500	1.9000	2.1600	+19.337%	50	1,095	-4.630%
2026-09-17	2.1300	2.1300	1.7800	1.8100	-26.122%	147	1,117	+13.812%
2026-09-16	2.4300	2.4600	2.4000	2.4500	+0.823%	32	1,075	-15.918%
2026-09-15	2.2700	2.4700	2.2700	2.4300	+9.459%	73	1,073	-15.226%
2026-09-14	2.4300	2.4300	2.1000	2.2200	-3.896%	9	1,060	-7.207%
2026-09-11	2.2500	2.3100	2.1700	2.3100	+0.435%	24	1,059	-10.823%
2026-09-10	2.4200	2.4200	2.3000	2.3000	+11.111%	10	1,045	-10.435%
2026-09-09	2.2500	2.3700	2.0600	2.0700	-1.429%	136	1,040	-0.483%
2026-09-08	1.9000	2.1600	1.8300	2.1000	-13.223%	154	936	-1.905%
2026-09-04	2.4200	2.4200	2.4200	2.4200	0.000%	2	929	-14.876%
2026-09-03	2.4000	2.4500	2.3500	2.4200	-3.968%	160	929	-14.876%
2026-09-02	2.6300	2.6300	2.5000	2.5200	-1.563%	37	837	-18.254%
2026-09-01	2.5600	2.5700	2.5000	2.5600	+10.823%	171	812	-19.531%
2026-08-31	2.4000	2.4400	2.2900	2.3100	-7.600%	166	787	-10.823%
2026-08-28	2.3900	2.6300	2.3900	2.5000	+15.207%	128	671	-17.600%
2026-08-27	2.2100	2.2200	2.1100	2.1700	-9.583%	40	647	-5.069%
2026-08-26	2.0300	2.4000	2.0300	2.4000	+21.827%	175	635	-14.167%
2026-08-25	2.0000	2.0000	1.9700	1.9700	-1.990%	2	577	+4.569%
2026-08-24	1.9700	2.0100	1.9500	2.0100	+18.235%	6	577	+2.488%
2026-08-21	1.7000	1.7000	1.7000	1.7000	-17.476%	1	575	+21.176%
2026-08-20	2.0500	2.2000	2.0500	2.0600	+5.641%	10	576	0.000%
2026-08-19	1.9600	2.0000	1.9500	1.9500	+4.278%	3	569	+5.641%
2026-08-18	1.8300	1.8700	1.7500	1.8700	+16.875%	44	569	+10.160%
2026-08-17	1.5200	1.6000	1.5100	1.6000	0.000%	17	549	+28.750%
2026-08-14	1.6000	1.6000	1.6000	1.6000	-5.325%	2	545	+28.750%
2026-08-13	1.6900	1.7200	1.6700	1.6900	-3.429%	12	543	+21.893%
2026-08-12	1.8600	1.8600	1.7500	1.7500	-12.060%	11	545	+17.714%
2026-08-11	1.9000	2.0100	1.9000	1.9900	-2.451%	51	546	+3.518%
2026-08-10	1.9900	2.0400	1.9600	2.0400	-4.225%	10	544	+0.980%
2026-08-07	2.1000	2.1300	2.0500	2.1300	-11.250%	3	540	-3.286%
2026-08-06	2.2600	2.4000	2.2600	2.4000	+18.227%	7	539	-14.167%
2026-08-05	2.0300	2.0300	2.0300	2.0300	+0.995%	2	537	+1.478%
2026-08-04	2.0100	2.0100	2.0100	2.0100	-17.959%	2	535	+2.488%
2026-08-03	2.5700	2.5700	2.4000	2.4500	-20.968%	12	535	-15.918%
2026-07-31	3.1000	3.1000	3.1000	3.1000	-0.322%	2	538	-33.548%
2026-07-30	3.3000	3.3000	3.1100	3.1100	-17.067%	30	538	-33.762%
2026-07-29	3.7200	3.7500	3.7200	3.7500	+8.696%	2	528	-45.067%
2026-07-28	3.4500	3.4500	3.4500	3.4500	+16.949%	1	528	-40.290%
2026-07-27	2.9100	2.9500	2.9100	2.9500	-20.699%	52	528	-30.169%
2026-07-24	3.8500	3.8500	3.6500	3.7200	+6.286%	30	528	-44.624%
2026-07-23	3.3400	3.5000	3.3400	3.5000	+3.550%	13	503	-41.143%
2026-07-22	3.3800	3.3800	3.3800	3.3800	-0.588%	10	509	-39.053%
2026-07-21	3.5500	3.5500	3.4000	3.4000	-8.602%	37	499	-39.412%
2026-07-17	3.8800	3.8800	3.6000	3.7200	+0.541%	9	481	-44.624%
2026-07-16	3.6300	3.7000	3.6300	3.7000	+12.121%	9	476	-44.324%
2026-07-15	3.3200	3.3200	3.3000	3.3000	+8.197%	5	470	-37.576%
2026-07-14	3.0500	3.0500	3.0500	3.0500	-3.481%	1	465	-32.459%
2026-07-13	3.0000	3.1600	2.9900	3.1600	+17.910%	23	464	-34.810%
2026-07-09	2.6800	2.6800	2.6800	2.6800	+1.515%	1	458	-23.134%
2026-07-07	2.6800	2.6800	2.6400	2.6400	+7.755%	501	458	-21.970%
2026-07-02	2.4400	2.4600	2.4400	2.4500	+6.987%	63	570	-15.918%
2026-06-30	2.2900	2.2900	2.2900	2.2900	-15.498%	2	570	-10.044%
2026-06-25	2.7100	2.7100	2.7100	2.7100	+2.652%	1	570	-23.985%
2026-06-24	2.4300	2.6400	2.4300	2.6400	+4.348%	43	570	-21.970%
2026-06-12	2.5900	2.5900	2.5300	2.5300	-1.938%	28	551	-18.577%
2026-06-10	2.5800	2.5800	2.5800	2.5800	-10.727%	4	551	-20.155%
2026-06-09	2.2200	2.9000	2.2200	2.8900	+21.429%	531	551	-28.720%
2026-06-08	2.5000	2.5000	2.3700	2.3800	+0.422%	23	44	-13.445%
2026-06-04	2.3700	2.3700	2.3700	2.3700	-2.469%	1	62	-13.080%
2026-06-02	2.4300	2.4300	2.4300	2.4300	+17.391%	3	63	-15.226%
2026-06-01	2.0700	2.0700	2.0700	2.0700	-2.358%	20	66	-0.483%
2026-05-27	2.1500	2.1500	2.1200	2.1200	-0.935%	4	46	-2.830%
2026-05-26	2.1400	2.1400	2.1400	2.1400	-18.008%	1	46	-3.738%
2026-05-21	3.2400	3.2400	2.6100	2.6100	-26.479%	25	46	-21.073%
2026-05-20	3.6000	3.6000	3.5500	3.5500	-7.792%	9	46	-41.972%
2026-05-18	3.8500	3.8500	3.8500	3.8500	+35.088%	2	23	-46.494%
2026-05-11	2.8500	2.8500	2.8500	2.8500	-2.062%	1	23	-27.719%
2026-05-06	2.9100	2.9100	2.9100	2.9100	-9.063%	1	22	-29.210%
2026-05-05	3.2500	3.2500	3.2000	3.2000	0.000%	2	21	-35.625%
2026-05-04	3.2000	3.2700	3.1500	3.2000	-16.883%	18	19	-35.625%
2026-04-30	3.8500	3.8500	3.8500	3.8500	-7.229%	1	5	-46.494%
2026-04-28	4.2500	4.2500	4.1500	4.1500	0.000%	4	4	-50.361%
2026-04-24	4.1900	4.1900	4.1500	4.1500	0.000%	2	2	-50.361%

.dark-mode .fczdbW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fczdbW{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120P17QBTS Nov 20 2026 17.00 Put (QBTS261120P00017000)option OPRA

QBTS20261120P17
QBTS Nov 20 2026 17.00 Put (QBTS261120P00017000)
option OPRA