Dark

QBTS20261120P20
QBTS Nov 20 2026 20.00 Put (QBTS261120P00020000)
option OPRA

EOD

Oct 1, 2026

4.16-1.887%(-0.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.1600	4.1600	4.1600	4.1600	-1.887%	10	2,044	0.000%
2026-09-29	4.0000	4.2400	4.0000	4.2400	+8.440%	103	2,054	-1.887%
2026-09-28	3.9200	3.9200	3.9100	3.9100	+5.676%	28	1,952	+6.394%
2026-09-25	3.7300	3.7300	3.5300	3.7000	-8.642%	23	1,940	+12.432%
2026-09-24	3.9500	4.0500	3.9500	4.0500	+9.459%	8	1,958	+2.716%
2026-09-21	3.7000	3.7000	3.6400	3.7000	-13.953%	11	1,962	+12.432%
2026-09-18	4.3400	4.3400	4.3000	4.3000	+22.857%	11	1,965	-3.256%
2026-09-17	4.0500	4.0500	3.5000	3.5000	-23.913%	35	1,974	+18.857%
2026-09-16	4.5600	4.6000	4.5600	4.6000	+2.222%	7	1,967	-9.565%
2026-09-15	4.5000	4.5000	4.5000	4.5000	+9.756%	2	1,960	-7.556%
2026-09-14	4.1200	4.1200	4.1000	4.1000	-5.747%	6	1,962	+1.463%
2026-09-11	4.6000	4.6000	4.2000	4.3500	+0.694%	56	1,956	-4.368%
2026-09-10	4.4100	4.4200	4.3000	4.3200	+6.667%	37	1,976	-3.704%
2026-09-09	4.0500	4.0500	4.0500	4.0500	+9.459%	5	1,941	+2.716%
2026-09-08	3.7000	3.8200	3.6500	3.7000	-17.778%	230	1,936	+12.432%
2026-09-03	4.5000	4.5000	4.5000	4.5000	-3.433%	27	1,928	-7.556%
2026-09-02	4.6500	4.6600	4.6500	4.6600	+1.304%	25	1,928	-10.730%
2026-09-01	4.6500	4.6500	4.5800	4.6000	+5.991%	52	1,925	-9.565%
2026-08-31	4.3000	4.3400	4.3000	4.3400	-2.691%	2	1,874	-4.147%
2026-08-28	4.2900	4.4600	4.2900	4.4600	+12.911%	7	1,873	-6.726%
2026-08-27	3.9500	4.0000	3.9000	3.9500	-9.404%	114	1,871	+5.316%
2026-08-26	4.2000	4.3600	4.2000	4.3600	+30.149%	18	1,832	-4.587%
2026-08-25	3.5000	3.5500	3.3500	3.3500	-8.219%	49	1,818	+24.179%
2026-08-24	3.5500	3.6500	3.5300	3.6500	+12.308%	6	1,807	+13.973%
2026-08-21	3.1000	3.2500	3.1000	3.2500	-13.333%	6	1,808	+28.000%
2026-08-20	3.7000	3.8500	3.7000	3.7500	+5.634%	162	1,803	+10.933%
2026-08-19	3.6000	3.8000	3.5100	3.5500	+4.412%	99	1,689	+17.183%
2026-08-18	3.3000	3.4500	3.2900	3.4000	+13.333%	84	1,643	+22.353%
2026-08-17	3.0000	3.0000	2.8500	3.0000	+1.695%	153	1,662	+38.667%
2026-08-14	2.9200	2.9900	2.9200	2.9500	-3.279%	111	1,603	+41.017%
2026-08-13	3.0500	3.1500	3.0500	3.0500	-4.688%	6	1,699	+36.393%
2026-08-12	3.2500	3.3500	3.2000	3.2000	-8.832%	23	1,701	+30.000%
2026-08-11	3.5200	3.6700	3.5100	3.5100	-3.039%	33	1,704	+18.519%
2026-08-10	3.5900	3.6200	3.5000	3.6200	+2.841%	11	1,701	+14.917%
2026-08-07	3.7000	3.7500	3.5200	3.5200	-1.124%	20	1,697	+18.182%
2026-08-05	3.5600	3.5600	3.5600	3.5600	+3.188%	1	1,697	+16.854%
2026-08-04	3.7500	3.7500	3.4500	3.4500	-14.815%	42	1,696	+20.580%
2026-08-03	4.1000	4.3000	4.0500	4.0500	-15.449%	40	1,727	+2.716%
2026-07-31	4.7900	4.7900	4.7900	4.7900	-5.149%	1	1,711	-13.152%
2026-07-30	5.0500	5.0500	5.0500	5.0500	-0.394%	20	1,710	-17.624%
2026-07-28	5.3900	5.3900	5.0700	5.0700	+8.333%	4	1,707	-17.949%
2026-07-27	4.9400	4.9400	4.6800	4.6800	-23.153%	7	1,709	-11.111%
2026-07-24	5.7700	6.0900	5.7700	6.0900	+9.532%	16	1,708	-31.691%
2026-07-23	5.6500	5.6500	5.5600	5.5600	+3.346%	13	1,712	-25.180%
2026-07-22	5.2200	5.3800	5.2200	5.3800	+3.462%	2	1,709	-22.677%
2026-07-21	5.4500	5.4500	5.2000	5.2000	-7.143%	24	1,708	-20.000%
2026-07-20	4.7500	5.6500	4.7500	5.6000	-1.754%	10	1,692	-25.714%
2026-07-17	6.0000	6.0000	5.5500	5.7000	+1.423%	8	1,698	-27.018%
2026-07-16	5.4000	5.7000	5.4000	5.6200	+9.766%	27	1,704	-25.979%
2026-07-15	4.9000	5.1800	4.9000	5.1200	+4.490%	23	1,699	-18.750%
2026-07-14	4.7800	4.9000	4.7800	4.9000	-2.000%	11	1,697	-15.102%
2026-07-13	4.7500	5.0000	4.7500	5.0000	+16.279%	18	1,702	-16.800%
2026-07-09	4.3000	4.3000	4.3000	4.3000	-3.803%	1	1,719	-3.256%
2026-07-08	4.4800	4.4800	4.4700	4.4700	+7.194%	41	1,719	-6.935%
2026-07-07	3.9500	4.2600	3.9500	4.1700	+8.312%	806	1,738	-0.240%
2026-07-02	3.8000	3.9000	3.8000	3.8500	+11.594%	93	1,866	+8.052%
2026-07-01	3.4500	3.4500	3.4500	3.4500	-1.429%	1	1,866	+20.580%
2026-06-30	3.4000	3.5000	3.4000	3.5000	-14.634%	4	1,867	+18.857%
2026-06-26	4.4000	4.4000	4.1000	4.1000	-1.914%	7	1,864	+1.463%
2026-06-25	4.1800	4.1800	4.1800	4.1800	-0.476%	8	1,861	-0.478%
2026-06-24	3.7000	4.2000	3.7000	4.2000	+16.667%	3	1,853	-0.952%
2026-06-23	3.3700	3.6000	3.3000	3.6000	+4.956%	9	1,851	+15.556%
2026-06-22	3.5000	3.5500	3.4300	3.4300	-8.533%	56	1,851	+21.283%
2026-06-18	3.9500	3.9500	3.7500	3.7500	-1.055%	8	1,765	+10.933%
2026-06-17	3.7500	3.8000	3.7500	3.7900	+6.761%	33	1,765	+9.763%
2026-06-16	3.5500	3.5500	3.5500	3.5500	+12.698%	1	1,765	+17.183%
2026-06-15	3.1600	3.3000	3.0900	3.1500	-14.865%	38	1,749	+32.063%
2026-06-12	3.7000	3.7000	3.7000	3.7000	-9.091%	1	1,749	+12.432%
2026-06-10	4.0800	4.0800	4.0500	4.0700	-4.009%	17	1,749	+2.211%
2026-06-09	3.8700	4.2400	3.8700	4.2400	+10.130%	4	1,739	-1.887%
2026-06-08	3.7500	3.8500	3.6000	3.8500	-9.412%	7	1,742	+8.052%
2026-06-05	3.7500	4.2500	3.7500	4.2500	+27.246%	26	1,741	-2.118%
2026-06-04	3.6500	3.6500	3.2900	3.3400	-5.915%	5	1,745	+24.551%
2026-06-03	3.4000	3.5500	3.4000	3.5500	-4.054%	51	1,744	+17.183%
2026-06-02	3.4800	3.7000	3.4800	3.7000	+15.625%	14	1,694	+12.432%
2026-06-01	3.1000	3.2000	3.1000	3.2000	0.000%	65	1,697	+30.000%
2026-05-29	3.4800	3.4800	3.2000	3.2000	-3.030%	14	1,692	+30.000%
2026-05-28	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,694	+26.061%
2026-05-27	3.3000	3.3500	3.3000	3.3000	-5.714%	25	1,694	+26.061%
2026-05-26	3.2000	3.6500	3.2000	3.5000	+9.375%	846	1,670	+18.857%
2026-05-22	3.3000	3.5000	3.0800	3.2000	-14.439%	329	979	+30.000%
2026-05-21	4.4000	4.4000	3.7400	3.7400	-34.615%	15	820	+11.230%
2026-05-19	5.8300	5.8300	5.7200	5.7200	+4.954%	4	820	-27.273%
2026-05-18	5.3000	5.7000	5.3000	5.4500	+6.863%	25	819	-23.670%
2026-05-15	5.1000	5.1000	4.9400	5.1000	+4.082%	21	819	-18.431%
2026-05-13	4.9000	4.9000	4.9000	4.9000	+8.889%	2	819	-15.102%
2026-05-08	4.7200	4.7200	4.5000	4.5000	+9.756%	2	817	-7.556%
2026-05-06	4.5200	4.5200	4.1000	4.1000	-14.583%	204	815	+1.463%
2026-05-05	4.9500	4.9500	4.8000	4.8000	0.000%	6	989	-13.333%
2026-05-04	5.1000	5.1000	4.8000	4.8000	-5.138%	6	995	-13.333%
2026-05-01	5.4500	5.4500	5.0600	5.0600	-12.909%	18	983	-17.787%
2026-04-30	5.6100	5.8100	5.6100	5.8100	-3.167%	17	983	-28.399%
2026-04-28	6.0000	6.0000	6.0000	6.0000	+6.195%	1	966	-30.667%
2026-04-24	5.6500	5.6500	5.6500	5.6500	+5.607%	1	966	-26.372%
2026-04-23	5.3000	5.3600	5.2500	5.3500	+5.941%	26	965	-22.243%
2026-04-22	5.0500	5.0500	5.0500	5.0500	+2.642%	1	971	-17.624%
2026-04-20	5.1000	5.1000	4.9000	4.9200	+0.408%	6	972	-15.447%
2026-04-17	4.9000	4.9000	4.9000	4.9000	+3.158%	1	973	-15.102%
2026-04-16	5.1500	5.2000	4.7000	4.7500	-10.038%	249	972	-12.421%
2026-04-15	5.0000	5.3700	5.0000	5.2800	-19.018%	16	791	-21.212%
2026-04-14	7.0300	7.0500	6.5200	6.5200	-14.993%	4	779	-36.196%
2026-04-13	7.6700	7.6700	7.6700	7.6700	-2.043%	1	783	-45.763%
2026-04-09	7.8300	7.8300	7.8300	7.8300	+0.772%	5	783	-46.871%
2026-04-08	7.7300	7.7700	7.7000	7.7700	+1.172%	9	778	-46.461%
2026-04-01	7.6800	7.6800	7.6800	7.6800	-3.880%	5	779	-45.833%
2026-03-31	8.1700	8.1700	7.9900	7.9900	-7.523%	3	777	-47.935%
2026-03-30	8.2800	8.6400	8.2800	8.6400	+6.667%	11	774	-51.852%
2026-03-27	7.9000	8.1000	7.9000	8.1000	+15.714%	13	780	-48.642%
2026-03-23	7.2400	7.2400	7.0000	7.0000	-4.372%	11	770	-40.571%
2026-03-20	7.2500	7.3200	7.2000	7.3200	-0.408%	10	761	-43.169%
2026-03-19	7.3500	7.3500	7.3500	7.3500	+8.088%	1	761	-43.401%
2026-03-18	6.8000	6.8000	6.8000	6.8000	+4.615%	1	761	-38.824%
2026-03-17	6.5500	6.5500	6.5000	6.5000	-0.763%	2	760	-36.000%
2026-03-16	6.5500	6.5500	6.5500	6.5500	+3.968%	3	760	-36.489%
2026-03-12	6.4400	6.4400	6.3000	6.3000	+2.941%	70	760	-33.968%
2026-03-11	6.1200	6.1200	6.1200	6.1200	-4.375%	1	705	-32.026%
2026-03-06	6.1800	6.4000	6.1800	6.4000	-1.840%	4	705	-35.000%
2026-03-04	6.5200	6.5200	6.5200	6.5200	+6.016%	10	705	-36.196%
2026-02-26	5.9800	6.1500	5.9800	6.1500	-9.559%	4	699	-32.358%
2026-02-24	6.8000	6.8000	6.8000	6.8000	-2.158%	1	700	-38.824%
2026-02-23	6.9500	6.9500	6.9500	6.9500	+2.056%	1	701	-40.144%
2026-02-17	7.0000	7.0000	6.8100	6.8100	+8.960%	16	701	-38.913%
2026-02-13	6.2500	6.2500	6.2400	6.2500	-7.407%	4	692	-33.440%
2026-02-12	6.5500	6.7500	6.5500	6.7500	+3.053%	5	692	-38.370%
2026-02-11	6.5500	6.5900	6.5500	6.5500	+6.504%	4	692	-36.489%
2026-02-10	6.1200	6.1500	6.0200	6.1500	-2.226%	8	692	-32.358%
2026-02-09	6.2900	6.2900	6.2900	6.2900	+0.963%	1	688	-33.863%
2026-02-06	6.9500	6.9500	6.2300	6.2300	-11.000%	43	687	-33.226%
2026-02-05	7.0000	7.0000	7.0000	7.0000	+18.443%	1	687	-40.571%
2026-02-03	6.2000	6.2000	5.9100	5.9100	+7.455%	2	688	-29.611%
2026-01-30	5.4500	5.5000	5.4500	5.5000	+0.548%	2	687	-24.364%
2026-01-29	5.3800	5.4700	5.3800	5.4700	+0.551%	2	687	-23.949%
2026-01-26	5.3700	5.4400	5.3700	5.4400	+18.261%	3	687	-23.529%
2026-01-23	4.6000	4.6000	4.6000	4.6000	-4.762%	1	687	-9.565%
2026-01-20	4.8300	4.8300	4.8300	4.8300	+8.784%	1	687	-13.872%
2026-01-15	4.4400	4.4400	4.4400	4.4400	-4.721%	1	687	-6.306%
2026-01-12	4.6600	4.6600	4.6600	4.6600	+13.659%	3	687	-10.730%
2026-01-09	4.1000	4.1000	4.1000	4.1000	-23.364%	10	687	+1.463%
2026-01-02	5.3300	5.3500	5.3300	5.3500	+3.083%	5	697	-22.243%
2025-12-31	5.1900	5.1900	5.1900	5.1900	-7.321%	1	697	-19.846%
2025-12-29	5.6000	5.6000	5.6000	5.6000	-0.885%	1	697	-25.714%
2025-12-26	5.6500	5.6500	5.6500	5.6500	+22.826%	5	696	-26.372%
2025-12-24	4.6000	4.6000	4.6000	4.6000	-5.155%	5	691	-9.565%
2025-12-23	4.9100	4.9100	4.8000	4.8500	+11.494%	7	691	-14.227%
2025-12-22	4.5100	4.5100	4.3500	4.3500	-25.000%	42	686	-4.368%
2025-12-18	5.8000	5.8000	5.8000	5.8000	-2.027%	4	690	-28.276%
2025-12-16	5.9400	5.9400	5.9200	5.9200	-1.333%	20	690	-29.730%
2025-12-15	6.0000	6.0000	6.0000	6.0000	+10.497%	1	672	-30.667%
2025-12-12	5.7200	5.7200	5.4000	5.4300	+3.429%	21	672	-23.389%
2025-12-11	5.4100	5.4100	5.2500	5.2500	+2.140%	17	652	-20.762%
2025-12-09	5.1400	5.1400	5.1400	5.1400	-2.095%	2	652	-19.066%
2025-12-08	5.2500	5.2500	5.2500	5.2500	-5.063%	1	652	-20.762%
2025-12-05	5.5000	5.5300	5.5000	5.5300	+4.340%	4	651	-24.774%
2025-12-04	5.3000	5.3500	5.3000	5.3000	-16.404%	24	653	-21.509%
2025-12-03	5.6600	6.3400	5.6600	6.3400	-5.373%	11	645	-34.385%
2025-12-02	6.6000	6.7000	6.6000	6.7000	-2.899%	2	639	-37.910%
2025-12-01	6.9000	6.9000	6.9000	6.9000	-0.719%	1	638	-39.710%
2025-11-24	6.9500	6.9500	6.9500	6.9500	-2.525%	6	637	-40.144%
2025-11-20	6.6900	7.1300	6.6900	7.1300	-1.926%	17	637	-41.655%
2025-11-18	7.2700	7.2700	7.2700	7.2700	+2.394%	1	625	-42.779%
2025-11-17	7.1000	7.1000	7.1000	7.1000	+4.412%	2	625	-41.408%
2025-11-14	6.8000	6.8000	6.8000	6.8000	+8.453%	6	625	-38.824%
2025-11-12	6.2700	6.2700	6.2700	6.2700	+6.271%	1	625	-33.652%
2025-11-11	6.5500	6.5500	5.8500	5.9000	-2.479%	328	624	-29.492%
2025-11-10	6.1100	6.1100	6.0500	6.0500	-11.029%	2	341	-31.240%
2025-11-07	6.5100	6.8000	6.5100	6.8000	+3.501%	7	340	-38.824%
2025-11-06	6.5700	6.5700	6.5700	6.5700	-1.940%	1	346	-36.682%
2025-11-05	6.5500	6.7000	6.5500	6.7000	+3.876%	3	345	-37.910%
2025-11-04	6.4500	6.4500	6.4500	6.4500	+3.365%	1	345	-35.504%
2025-10-29	6.2400	6.2400	6.2400	6.2400	+3.483%	2	344	-33.333%
2025-10-28	6.0300	6.0300	6.0300	6.0300	-4.286%	1	343	-31.012%
2025-10-27	6.2500	6.3000	5.9600	6.3000	-3.522%	6	345	-33.968%
2025-10-24	6.4500	6.5300	6.4500	6.5300	+0.462%	6	345	-36.294%
2025-10-23	6.3900	6.5000	6.3900	6.5000	-2.985%	5	345	-36.000%
2025-10-22	6.7000	6.7000	6.7000	6.7000	+22.040%	10	340	-37.910%
2025-10-17	5.4900	5.4900	5.4900	5.4900	+6.190%	1	340	-24.226%
2025-10-15	5.1700	5.1700	5.1700	5.1700	+2.174%	1	340	-19.536%
2025-10-14	5.0600	5.0600	5.0600	5.0600	-4.528%	1	339	-17.787%
2025-10-13	5.5000	5.5000	5.3000	5.3000	-3.461%	4	339	-21.509%
2025-10-10	5.4900	5.4900	5.4900	5.4900	-2.832%	8	337	-24.226%
2025-10-09	5.8000	5.8000	5.6500	5.6500	+0.893%	3	329	-26.372%
2025-10-08	5.6000	5.6000	5.3000	5.6000	+6.667%	31	328	-25.714%
2025-10-07	5.3000	5.4000	5.2500	5.2500	-0.943%	207	318	-20.762%
2025-10-06	5.3500	5.3500	5.0500	5.3000	-0.376%	8	113	-21.509%
2025-10-03	5.3700	5.3700	5.3200	5.3200	-5.000%	2	114	-21.805%
2025-10-02	5.5800	5.6000	5.4500	5.6000	-14.764%	3	112	-25.714%
2025-09-30	6.4300	6.6800	6.4300	6.5700	+2.817%	62	111	-36.682%
2025-09-25	6.3900	6.3900	6.3900	6.3900	0.000%	50	50	-34.898%

.dark-mode .phXknq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .phXknq{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120P20QBTS Nov 20 2026 20.00 Put (QBTS261120P00020000)option OPRA

QBTS20261120P20
QBTS Nov 20 2026 20.00 Put (QBTS261120P00020000)
option OPRA