Dark

QBTS20261120P18
QBTS Nov 20 2026 18.00 Put (QBTS261120P00018000)
option OPRA

EOD

Oct 1, 2026

2.73+0.738%(+0.02)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7200	2.7300	2.6000	2.7300	+0.738%	113	5,009	0.000%
2026-09-30	2.6200	2.7400	2.4900	2.7100	-4.240%	123	4,944	+0.738%
2026-09-29	2.5600	2.8600	2.5600	2.8300	+17.917%	286	4,915	-3.534%
2026-09-28	2.4100	2.4100	2.4000	2.4000	0.000%	28	4,765	+13.750%
2026-09-25	2.4600	2.4600	2.2700	2.4000	-0.826%	79	4,737	+13.750%
2026-09-24	2.7000	2.7500	2.4200	2.4200	-6.923%	26	4,795	+12.810%
2026-09-23	1.8400	2.6200	1.8400	2.6000	+8.787%	361	4,789	+5.000%
2026-09-22	2.4000	2.5300	2.3700	2.3900	+2.137%	68	4,612	+14.226%
2026-09-21	2.4200	2.4500	2.2700	2.3400	-15.217%	270	4,576	+16.667%
2026-09-18	2.2800	2.9300	2.2800	2.7600	+18.455%	56	4,391	-1.087%
2026-09-17	2.7900	2.7900	2.3300	2.3300	-26.032%	73	4,372	+17.167%
2026-09-16	3.0500	3.2000	3.0500	3.1500	+5.351%	45	4,326	-13.333%
2026-09-15	2.9900	3.1500	2.9700	2.9900	+2.397%	9	4,290	-8.696%
2026-09-14	2.9900	2.9900	2.7100	2.9200	+0.690%	56	4,285	-6.507%
2026-09-11	2.8600	2.9400	2.7800	2.9000	-2.027%	84	4,292	-5.862%
2026-09-10	3.0300	3.0300	2.9000	2.9600	+3.860%	42	4,261	-7.770%
2026-09-09	2.7700	2.9900	2.6800	2.8500	+6.742%	470	4,227	-4.211%
2026-09-08	2.4600	2.6900	2.2500	2.6700	-14.968%	965	4,007	+2.247%
2026-09-04	3.0300	3.1400	3.0300	3.1400	+1.290%	47	3,566	-13.057%
2026-09-03	3.0500	3.1000	3.0500	3.1000	+1.639%	37	3,566	-11.935%
2026-09-02	3.2500	3.2500	3.0500	3.0500	-4.688%	16	3,531	-10.492%
2026-09-01	3.2000	3.2000	3.2000	3.2000	+9.966%	3	3,529	-14.688%
2026-08-31	3.0500	3.0500	2.9000	2.9100	-7.911%	5	3,528	-6.186%
2026-08-28	2.8000	3.2500	2.8000	3.1600	+19.697%	45	3,531	-13.608%
2026-08-27	2.6400	2.6400	2.6400	2.6400	-12.000%	2	3,522	+3.409%
2026-08-26	2.5800	3.0000	2.5800	3.0000	+30.435%	25	3,520	-9.000%
2026-08-25	2.6600	2.6600	2.2500	2.3000	-8.730%	25	3,518	+18.696%
2026-08-24	2.1500	2.5800	2.1500	2.5200	+21.154%	36	3,504	+8.333%
2026-08-21	2.1500	2.2700	2.0700	2.0800	-21.212%	30	3,493	+31.250%
2026-08-20	2.5500	2.7100	2.5500	2.6400	+12.340%	5	3,473	+3.409%
2026-08-19	2.4500	2.5000	2.3500	2.3500	+1.732%	9	3,468	+16.170%
2026-08-18	2.3600	2.3700	2.2400	2.3100	+14.925%	24	3,463	+18.182%
2026-08-17	2.0100	2.0100	1.8900	2.0100	-3.365%	134	3,461	+35.821%
2026-08-14	2.0800	2.0800	2.0800	2.0800	+0.971%	3	3,337	+31.250%
2026-08-13	2.0000	2.1500	2.0000	2.0600	-4.186%	10	3,340	+32.524%
2026-08-12	2.3800	2.3800	2.1500	2.1500	-13.306%	5	3,339	+26.977%
2026-08-11	2.4800	2.4800	2.4800	2.4800	-1.587%	2	3,339	+10.081%
2026-08-10	2.5100	2.5200	2.4200	2.5200	-10.320%	23	3,340	+8.333%
2026-08-06	2.6200	2.8100	2.5900	2.8100	+13.765%	7	3,336	-2.847%
2026-08-05	2.5200	2.5200	2.4700	2.4700	+1.646%	2	3,333	+10.526%
2026-08-04	2.5300	2.5300	2.4300	2.4300	-16.207%	27	3,332	+12.346%
2026-08-03	3.0000	3.0000	2.9000	2.9000	-18.310%	30	3,359	-5.862%
2026-07-31	3.6500	3.6800	3.5500	3.5500	-4.054%	25	3,379	-23.099%
2026-07-30	3.8500	3.8600	3.7000	3.7000	-16.854%	1,345	3,382	-26.216%
2026-07-29	4.1500	4.6500	4.1500	4.4500	+17.105%	78	2,247	-38.652%
2026-07-28	3.5000	3.9700	3.5000	3.8000	+8.571%	5	2,308	-28.158%
2026-07-27	3.5000	3.5200	3.4500	3.5000	-19.908%	37	2,306	-22.000%
2026-07-24	4.4000	4.4500	4.3500	4.3700	+6.326%	18	2,282	-37.529%
2026-07-23	4.1100	4.1100	4.1100	4.1100	+3.008%	3	2,270	-33.577%
2026-07-22	3.9900	3.9900	3.9900	3.9900	-2.920%	2	2,267	-31.579%
2026-07-21	4.1400	4.1400	4.1100	4.1100	-5.081%	16	2,265	-33.577%
2026-07-20	4.3300	4.3300	4.3300	4.3300	+3.589%	30	2,250	-36.952%
2026-07-17	4.5000	4.5000	4.1000	4.1800	-2.791%	6	2,220	-34.689%
2026-07-16	4.3000	4.3000	4.3000	4.3000	+9.694%	2	2,223	-36.512%
2026-07-15	3.9200	3.9200	3.9200	3.9200	+10.423%	28	2,224	-30.357%
2026-07-14	3.6500	3.6500	3.5500	3.5500	-4.054%	3	2,199	-23.099%
2026-07-13	3.5000	3.7000	3.5000	3.7000	+13.846%	7	2,201	-26.216%
2026-07-10	3.2000	3.2500	3.2000	3.2500	-1.515%	5	2,197	-16.000%
2026-07-08	3.3500	3.3500	3.2500	3.3000	+6.109%	5	2,199	-17.273%
2026-07-07	3.2000	3.2000	3.1100	3.1100	+6.143%	4	2,197	-12.219%
2026-07-02	2.7800	2.9300	2.7800	2.9300	+6.545%	14	2,208	-6.826%
2026-07-01	2.4500	2.7500	2.4500	2.7500	+2.230%	46	2,208	-0.727%
2026-06-30	2.6900	2.6900	2.6900	2.6900	+1.509%	1	2,205	+1.487%
2026-06-29	2.7000	2.7000	2.6500	2.6500	-14.516%	3	2,204	+3.019%
2026-06-26	3.0100	3.1500	3.0100	3.1000	-6.061%	3	2,202	-11.935%
2026-06-25	3.1500	3.3000	3.1500	3.3000	+10.000%	15	2,200	-17.273%
2026-06-24	3.0000	3.0000	3.0000	3.0000	0.000%	1	2,198	-9.000%
2026-06-17	2.9000	3.0000	2.9000	3.0000	0.000%	2	2,196	-9.000%
2026-06-12	3.0000	3.0000	2.9700	3.0000	+0.671%	51	2,196	-9.000%
2026-06-11	3.0500	3.0500	2.9500	2.9800	-2.295%	36	2,196	-8.389%
2026-06-10	3.0500	3.0500	3.0500	3.0500	-4.688%	15	2,221	-10.492%
2026-06-09	2.6100	3.2000	2.6100	3.2000	+15.108%	44	2,212	-14.688%
2026-06-08	2.8400	2.8400	2.7800	2.7800	+31.754%	5	2,220	-1.799%
2026-06-03	2.1100	2.1100	2.1100	2.1100	-25.177%	1	2,220	+29.384%
2026-06-02	2.8200	2.8200	2.8200	2.8200	+22.078%	40	2,220	-3.191%
2026-05-29	2.4300	2.4400	2.3100	2.3100	-6.855%	27	2,260	+18.182%
2026-05-28	2.5700	2.5700	2.4800	2.4800	-0.402%	11	2,276	+10.081%
2026-05-27	2.5400	2.5400	2.4900	2.4900	-1.969%	10	2,286	+9.639%
2026-05-26	2.7800	2.7800	2.4700	2.5400	+4.959%	3	2,294	+7.480%
2026-05-22	2.4100	2.5400	2.3100	2.4200	-16.263%	40	2,294	+12.810%
2026-05-21	3.1100	3.1100	2.8900	2.8900	-32.160%	3	2,297	-5.536%
2026-05-20	4.4200	4.4200	4.1500	4.2600	-5.333%	32	2,297	-35.915%
2026-05-19	4.5000	4.5000	4.5000	4.5000	+2.273%	1	2,300	-39.333%
2026-05-18	4.1200	4.4000	4.1200	4.4000	+20.548%	8	2,300	-37.955%
2026-05-13	3.6500	3.6500	3.6500	3.6500	+15.506%	1	2,300	-25.205%
2026-05-11	3.1600	3.1600	3.1600	3.1600	-13.896%	10	2,301	-13.608%
2026-05-08	3.6700	3.6700	3.6700	3.6700	-0.811%	13	2,291	-25.613%
2026-05-07	3.2300	3.8000	3.1300	3.7000	+19.355%	1,951	2,291	-26.216%
2026-05-06	3.3000	3.3500	3.0900	3.1000	-16.442%	14	421	-11.935%
2026-05-05	3.8300	3.8300	3.7000	3.7100	-2.368%	82	411	-26.415%
2026-05-04	3.7400	3.8500	3.7000	3.8000	-12.644%	14	344	-28.158%
2026-04-30	4.4000	4.4000	4.3500	4.3500	-9.375%	7	333	-37.241%
2026-04-27	4.8000	4.8000	4.8000	4.8000	+1.695%	1	328	-43.125%
2026-04-24	4.7500	4.7500	4.7200	4.7200	+15.403%	3	328	-42.161%
2026-04-23	4.1100	4.1500	4.0900	4.0900	+3.544%	23	329	-33.252%
2026-04-21	3.8000	3.9500	3.7500	3.9500	+6.183%	8	334	-30.886%
2026-04-17	3.7200	3.7200	3.7200	3.7200	0.000%	2	334	-26.613%
2026-04-16	3.8000	3.8000	3.7200	3.7200	-12.057%	7	332	-26.613%
2026-04-15	4.8600	4.9900	4.2300	4.2300	-18.654%	14	331	-35.461%
2026-04-14	5.2000	5.2000	5.2000	5.2000	-14.754%	1	324	-47.500%
2026-04-09	6.1000	6.2600	6.1000	6.1000	-0.813%	102	324	-55.246%
2026-04-08	6.1500	6.1500	6.1500	6.1500	-7.519%	4	327	-55.610%
2026-04-07	6.6500	6.6500	6.6500	6.6500	+3.101%	2	323	-58.947%
2026-04-06	6.4500	6.4500	6.4500	6.4500	-0.922%	8	323	-57.674%
2026-04-02	6.5000	6.5400	6.5000	6.5100	+3.333%	13	319	-58.065%
2026-04-01	6.3000	6.3000	6.3000	6.3000	+0.800%	20	319	-56.667%
2026-03-31	6.9000	6.9000	6.2500	6.2500	-9.682%	42	299	-56.320%
2026-03-30	6.8300	6.9200	6.8000	6.9200	+6.462%	9	277	-60.549%
2026-03-27	6.5000	6.5000	6.5000	6.5000	+13.043%	1	271	-58.000%
2026-03-26	5.7500	5.7500	5.7500	5.7500	+5.699%	1	270	-52.522%
2026-03-25	5.3000	5.4400	5.3000	5.4400	-5.719%	15	270	-49.816%
2026-03-23	5.7500	5.7700	5.7400	5.7700	-3.833%	5	260	-52.686%
2026-03-20	5.8700	6.0000	5.8600	6.0000	-0.498%	10	262	-54.500%
2026-03-19	6.0300	6.0300	6.0300	6.0300	+15.962%	10	266	-54.726%
2026-03-16	5.1500	5.2500	5.1500	5.2000	+0.971%	18	266	-47.500%
2026-03-13	4.9700	5.1500	4.9700	5.1500	+1.980%	9	265	-46.990%
2026-03-12	5.0500	5.0500	5.0500	5.0500	-2.885%	2	262	-45.941%
2026-03-09	5.2500	5.2500	5.2000	5.2000	-3.346%	33	261	-47.500%
2026-03-05	5.3600	5.3800	5.3600	5.3800	+3.462%	11	230	-49.257%
2026-03-04	5.1500	5.2000	5.1400	5.2000	-5.455%	13	220	-47.500%
2026-03-02	5.4000	5.5000	5.1000	5.5000	+1.852%	23	223	-50.364%
2026-02-27	5.4000	5.4000	5.4000	5.4000	+16.129%	2	215	-49.444%
2026-02-26	4.5000	4.6500	4.5000	4.6500	-9.180%	8	213	-41.290%
2026-02-20	5.1200	5.1200	5.1200	5.1200	-1.916%	13	210	-46.680%
2026-02-19	5.3000	5.3000	5.2200	5.2200	-5.606%	6	197	-47.701%
2026-02-17	5.4000	5.6700	5.4000	5.5300	+11.044%	4	191	-50.633%
2026-02-12	4.9800	4.9800	4.9800	4.9800	-4.780%	1	188	-45.181%
2026-02-11	5.4200	5.4500	5.2300	5.2300	+10.105%	7	189	-47.801%
2026-02-10	4.8500	4.8500	4.7000	4.7500	-6.680%	4	185	-42.526%
2026-02-09	5.0900	5.0900	5.0900	5.0900	+1.800%	1	189	-46.365%
2026-02-06	5.9500	5.9500	5.0000	5.0000	-15.541%	81	188	-45.400%
2026-02-05	5.5300	5.9200	5.4700	5.9200	+12.762%	47	166	-53.885%
2026-02-04	5.2500	5.2500	5.2500	5.2500	+11.702%	1	121	-48.000%
2026-02-03	4.7000	4.7000	4.7000	4.7000	-1.674%	1	120	-41.915%
2026-02-02	4.7800	4.7800	4.7800	4.7800	+7.901%	5	119	-42.887%
2026-01-30	4.3400	4.4300	4.3400	4.4300	+6.235%	2	124	-38.375%
2026-01-26	4.1700	4.1700	4.1700	4.1700	+2.206%	1	122	-34.532%
2026-01-23	4.0800	4.0800	4.0800	4.0800	-2.857%	1	121	-33.088%
2026-01-21	4.2000	4.2000	4.2000	4.2000	+6.870%	1	122	-35.000%
2026-01-20	3.9400	3.9400	3.9300	3.9300	+7.084%	4	121	-30.534%
2026-01-12	3.8500	3.8500	3.6000	3.6700	+7.625%	6	117	-25.613%
2026-01-07	3.4100	3.4100	3.4100	3.4100	-14.750%	30	113	-19.941%
2025-12-31	4.0000	4.0000	4.0000	4.0000	-6.323%	1	82	-31.750%
2025-12-30	4.2700	4.2700	4.2700	4.2700	+1.667%	1	82	-36.066%
2025-12-29	4.2000	4.2000	4.2000	4.2000	-7.692%	1	81	-35.000%
2025-12-26	4.5500	4.5500	4.5500	4.5500	+17.876%	1	80	-40.000%
2025-12-23	3.6000	3.8600	3.6000	3.8600	-16.989%	36	79	-29.275%
2025-12-17	4.8300	4.8300	4.6500	4.6500	+3.333%	14	43	-41.290%
2025-12-16	4.5400	4.5400	4.5000	4.5000	+1.124%	3	29	-39.333%
2025-12-05	4.4500	4.4500	4.4500	4.4500	-21.239%	2	26	-38.652%
2025-12-02	5.4700	5.7500	5.4700	5.6500	-15.546%	3	26	-51.681%
2025-11-21	6.7300	6.7300	6.6900	6.6900	+7.040%	11	25	-59.193%
2025-11-20	5.9700	6.2500	5.9700	6.2500	+10.619%	3	15	-56.320%
2025-11-19	5.7000	5.7000	5.6500	5.6500	-4.237%	5	15	-51.681%
2025-11-13	5.9000	5.9000	5.9000	5.9000	+13.462%	1	20	-53.729%
2025-11-12	5.3800	5.3800	5.2000	5.2000	-3.704%	2	21	-47.500%
2025-11-04	5.1500	5.4000	5.0000	5.4000	+10.204%	5	19	-49.444%
2025-11-03	5.0800	5.0800	4.9000	4.9000	-1.010%	2	13	-44.286%
2025-10-29	4.9500	4.9500	4.9500	4.9500	-1.000%	1	13	-44.848%
2025-10-28	5.0000	5.0000	5.0000	5.0000	-4.215%	1	14	-45.400%
2025-10-27	5.2200	5.2200	5.2200	5.2200	-10.616%	1	12	-47.701%
2025-10-22	5.8900	5.8900	5.1500	5.8400	+34.253%	4	12	-53.253%
2025-10-14	4.3500	4.3500	4.3500	4.3500	+17.568%	1	12	-37.241%
2025-10-13	3.7000	3.7000	3.7000	3.7000	-15.909%	1	13	-26.216%
2025-10-08	4.4000	4.4000	4.4000	4.4000	0.000%	2	13	-37.955%
2025-10-07	3.9800	4.4000	3.9800	4.4000	+4.513%	3	13	-37.955%
2025-10-03	4.2100	4.2100	4.2100	4.2100	-8.478%	10	11	-35.154%
2025-10-02	4.6000	4.6000	4.6000	4.6000	-8.000%	1	1	-40.652%
2025-09-25	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-45.400%

.dark-mode .Qg0BNm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qg0BNm{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120P18QBTS Nov 20 2026 18.00 Put (QBTS261120P00018000)option OPRA

QBTS20261120P18
QBTS Nov 20 2026 18.00 Put (QBTS261120P00018000)
option OPRA