Dark

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

EOD

Aug 5, 2026

3.56+3.188%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.5600	3.5600	3.5600	3.5600	+3.188%	1	1,697	0.000%
2026-08-04	3.7500	3.7500	3.4500	3.4500	-14.815%	42	1,696	+3.188%
2026-08-03	4.1000	4.3000	4.0500	4.0500	-15.449%	40	1,727	-12.099%
2026-07-31	4.7900	4.7900	4.7900	4.7900	-5.149%	1	1,711	-25.678%
2026-07-30	5.0500	5.0500	5.0500	5.0500	-0.394%	20	1,710	-29.505%
2026-07-28	5.3900	5.3900	5.0700	5.0700	+8.333%	4	1,707	-29.783%
2026-07-27	4.9400	4.9400	4.6800	4.6800	-23.153%	7	1,709	-23.932%
2026-07-24	5.7700	6.0900	5.7700	6.0900	+9.532%	16	1,708	-41.544%
2026-07-23	5.6500	5.6500	5.5600	5.5600	+3.346%	13	1,712	-35.971%
2026-07-22	5.2200	5.3800	5.2200	5.3800	+3.462%	2	1,709	-33.829%
2026-07-21	5.4500	5.4500	5.2000	5.2000	-7.143%	24	1,708	-31.538%
2026-07-20	4.7500	5.6500	4.7500	5.6000	-1.754%	10	1,692	-36.429%
2026-07-17	6.0000	6.0000	5.5500	5.7000	+1.423%	8	1,698	-37.544%
2026-07-16	5.4000	5.7000	5.4000	5.6200	+9.766%	27	1,704	-36.655%
2026-07-15	4.9000	5.1800	4.9000	5.1200	+4.490%	23	1,699	-30.469%
2026-07-14	4.7800	4.9000	4.7800	4.9000	-2.000%	11	1,697	-27.347%
2026-07-13	4.7500	5.0000	4.7500	5.0000	+16.279%	18	1,702	-28.800%
2026-07-09	4.3000	4.3000	4.3000	4.3000	-3.803%	1	1,719	-17.209%
2026-07-08	4.4800	4.4800	4.4700	4.4700	+7.194%	41	1,719	-20.358%
2026-07-07	3.9500	4.2600	3.9500	4.1700	+8.312%	806	1,738	-14.628%
2026-07-02	3.8000	3.9000	3.8000	3.8500	+11.594%	93	1,866	-7.532%
2026-07-01	3.4500	3.4500	3.4500	3.4500	-1.429%	1	1,866	+3.188%
2026-06-30	3.4000	3.5000	3.4000	3.5000	-14.634%	4	1,867	+1.714%
2026-06-26	4.4000	4.4000	4.1000	4.1000	-1.914%	7	1,864	-13.171%
2026-06-25	4.1800	4.1800	4.1800	4.1800	-0.476%	8	1,861	-14.833%
2026-06-24	3.7000	4.2000	3.7000	4.2000	+16.667%	3	1,853	-15.238%
2026-06-23	3.3700	3.6000	3.3000	3.6000	+4.956%	9	1,851	-1.111%
2026-06-22	3.5000	3.5500	3.4300	3.4300	-8.533%	56	1,851	+3.790%
2026-06-18	3.9500	3.9500	3.7500	3.7500	-1.055%	8	1,765	-5.067%
2026-06-17	3.7500	3.8000	3.7500	3.7900	+6.761%	33	1,765	-6.069%
2026-06-16	3.5500	3.5500	3.5500	3.5500	+12.698%	1	1,765	+0.282%
2026-06-15	3.1600	3.3000	3.0900	3.1500	-14.865%	38	1,749	+13.016%
2026-06-12	3.7000	3.7000	3.7000	3.7000	-9.091%	1	1,749	-3.784%
2026-06-10	4.0800	4.0800	4.0500	4.0700	-4.009%	17	1,749	-12.531%
2026-06-09	3.8700	4.2400	3.8700	4.2400	+10.130%	4	1,739	-16.038%
2026-06-08	3.7500	3.8500	3.6000	3.8500	-9.412%	7	1,742	-7.532%
2026-06-05	3.7500	4.2500	3.7500	4.2500	+27.246%	26	1,741	-16.235%
2026-06-04	3.6500	3.6500	3.2900	3.3400	-5.915%	5	1,745	+6.587%
2026-06-03	3.4000	3.5500	3.4000	3.5500	-4.054%	51	1,744	+0.282%
2026-06-02	3.4800	3.7000	3.4800	3.7000	+15.625%	14	1,694	-3.784%
2026-06-01	3.1000	3.2000	3.1000	3.2000	0.000%	65	1,697	+11.250%
2026-05-29	3.4800	3.4800	3.2000	3.2000	-3.030%	14	1,692	+11.250%
2026-05-28	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,694	+7.879%
2026-05-27	3.3000	3.3500	3.3000	3.3000	-5.714%	25	1,694	+7.879%
2026-05-26	3.2000	3.6500	3.2000	3.5000	+9.375%	846	1,670	+1.714%
2026-05-22	3.3000	3.5000	3.0800	3.2000	-14.439%	329	979	+11.250%
2026-05-21	4.4000	4.4000	3.7400	3.7400	-34.615%	15	820	-4.813%
2026-05-19	5.8300	5.8300	5.7200	5.7200	+4.954%	4	820	-37.762%
2026-05-18	5.3000	5.7000	5.3000	5.4500	+6.863%	25	819	-34.679%
2026-05-15	5.1000	5.1000	4.9400	5.1000	+4.082%	21	819	-30.196%
2026-05-13	4.9000	4.9000	4.9000	4.9000	+8.889%	2	819	-27.347%
2026-05-08	4.7200	4.7200	4.5000	4.5000	+9.756%	2	817	-20.889%
2026-05-06	4.5200	4.5200	4.1000	4.1000	-14.583%	204	815	-13.171%
2026-05-05	4.9500	4.9500	4.8000	4.8000	0.000%	6	989	-25.833%
2026-05-04	5.1000	5.1000	4.8000	4.8000	-5.138%	6	995	-25.833%
2026-05-01	5.4500	5.4500	5.0600	5.0600	-12.909%	18	983	-29.644%
2026-04-30	5.6100	5.8100	5.6100	5.8100	-3.167%	17	983	-38.726%
2026-04-28	6.0000	6.0000	6.0000	6.0000	+6.195%	1	966	-40.667%
2026-04-24	5.6500	5.6500	5.6500	5.6500	+5.607%	1	966	-36.991%
2026-04-23	5.3000	5.3600	5.2500	5.3500	+5.941%	26	965	-33.458%
2026-04-22	5.0500	5.0500	5.0500	5.0500	+2.642%	1	971	-29.505%
2026-04-20	5.1000	5.1000	4.9000	4.9200	+0.408%	6	972	-27.642%
2026-04-17	4.9000	4.9000	4.9000	4.9000	+3.158%	1	973	-27.347%
2026-04-16	5.1500	5.2000	4.7000	4.7500	-10.038%	249	972	-25.053%
2026-04-15	5.0000	5.3700	5.0000	5.2800	-19.018%	16	791	-32.576%
2026-04-14	7.0300	7.0500	6.5200	6.5200	-14.993%	4	779	-45.399%
2026-04-13	7.6700	7.6700	7.6700	7.6700	-2.043%	1	783	-53.585%
2026-04-09	7.8300	7.8300	7.8300	7.8300	+0.772%	5	783	-54.534%
2026-04-08	7.7300	7.7700	7.7000	7.7700	+1.172%	9	778	-54.183%
2026-04-01	7.6800	7.6800	7.6800	7.6800	-3.880%	5	779	-53.646%
2026-03-31	8.1700	8.1700	7.9900	7.9900	-7.523%	3	777	-55.444%
2026-03-30	8.2800	8.6400	8.2800	8.6400	+6.667%	11	774	-58.796%
2026-03-27	7.9000	8.1000	7.9000	8.1000	+15.714%	13	780	-56.049%
2026-03-23	7.2400	7.2400	7.0000	7.0000	-4.372%	11	770	-49.143%
2026-03-20	7.2500	7.3200	7.2000	7.3200	-0.408%	10	761	-51.366%
2026-03-19	7.3500	7.3500	7.3500	7.3500	+8.088%	1	761	-51.565%
2026-03-18	6.8000	6.8000	6.8000	6.8000	+4.615%	1	761	-47.647%
2026-03-17	6.5500	6.5500	6.5000	6.5000	-0.763%	2	760	-45.231%
2026-03-16	6.5500	6.5500	6.5500	6.5500	+3.968%	3	760	-45.649%
2026-03-12	6.4400	6.4400	6.3000	6.3000	+2.941%	70	760	-43.492%
2026-03-11	6.1200	6.1200	6.1200	6.1200	-4.375%	1	705	-41.830%
2026-03-06	6.1800	6.4000	6.1800	6.4000	-1.840%	4	705	-44.375%
2026-03-04	6.5200	6.5200	6.5200	6.5200	+6.016%	10	705	-45.399%
2026-02-26	5.9800	6.1500	5.9800	6.1500	-9.559%	4	699	-42.114%
2026-02-24	6.8000	6.8000	6.8000	6.8000	-2.158%	1	700	-47.647%
2026-02-23	6.9500	6.9500	6.9500	6.9500	+2.056%	1	701	-48.777%
2026-02-17	7.0000	7.0000	6.8100	6.8100	+8.960%	16	701	-47.724%
2026-02-13	6.2500	6.2500	6.2400	6.2500	-7.407%	4	692	-43.040%
2026-02-12	6.5500	6.7500	6.5500	6.7500	+3.053%	5	692	-47.259%
2026-02-11	6.5500	6.5900	6.5500	6.5500	+6.504%	4	692	-45.649%
2026-02-10	6.1200	6.1500	6.0200	6.1500	-2.226%	8	692	-42.114%
2026-02-09	6.2900	6.2900	6.2900	6.2900	+0.963%	1	688	-43.402%
2026-02-06	6.9500	6.9500	6.2300	6.2300	-11.000%	43	687	-42.857%
2026-02-05	7.0000	7.0000	7.0000	7.0000	+18.443%	1	687	-49.143%
2026-02-03	6.2000	6.2000	5.9100	5.9100	+7.455%	2	688	-39.763%
2026-01-30	5.4500	5.5000	5.4500	5.5000	+0.548%	2	687	-35.273%
2026-01-29	5.3800	5.4700	5.3800	5.4700	+0.551%	2	687	-34.918%
2026-01-26	5.3700	5.4400	5.3700	5.4400	+18.261%	3	687	-34.559%
2026-01-23	4.6000	4.6000	4.6000	4.6000	-4.762%	1	687	-22.609%
2026-01-20	4.8300	4.8300	4.8300	4.8300	+8.784%	1	687	-26.294%
2026-01-15	4.4400	4.4400	4.4400	4.4400	-4.721%	1	687	-19.820%
2026-01-12	4.6600	4.6600	4.6600	4.6600	+13.659%	3	687	-23.605%
2026-01-09	4.1000	4.1000	4.1000	4.1000	-23.364%	10	687	-13.171%
2026-01-02	5.3300	5.3500	5.3300	5.3500	+3.083%	5	697	-33.458%
2025-12-31	5.1900	5.1900	5.1900	5.1900	-7.321%	1	697	-31.407%
2025-12-29	5.6000	5.6000	5.6000	5.6000	-0.885%	1	697	-36.429%
2025-12-26	5.6500	5.6500	5.6500	5.6500	+22.826%	5	696	-36.991%
2025-12-24	4.6000	4.6000	4.6000	4.6000	-5.155%	5	691	-22.609%
2025-12-23	4.9100	4.9100	4.8000	4.8500	+11.494%	7	691	-26.598%
2025-12-22	4.5100	4.5100	4.3500	4.3500	-25.000%	42	686	-18.161%
2025-12-18	5.8000	5.8000	5.8000	5.8000	-2.027%	4	690	-38.621%
2025-12-16	5.9400	5.9400	5.9200	5.9200	-1.333%	20	690	-39.865%
2025-12-15	6.0000	6.0000	6.0000	6.0000	+10.497%	1	672	-40.667%
2025-12-12	5.7200	5.7200	5.4000	5.4300	+3.429%	21	672	-34.438%
2025-12-11	5.4100	5.4100	5.2500	5.2500	+2.140%	17	652	-32.190%
2025-12-09	5.1400	5.1400	5.1400	5.1400	-2.095%	2	652	-30.739%
2025-12-08	5.2500	5.2500	5.2500	5.2500	-5.063%	1	652	-32.190%
2025-12-05	5.5000	5.5300	5.5000	5.5300	+4.340%	4	651	-35.624%
2025-12-04	5.3000	5.3500	5.3000	5.3000	-16.404%	24	653	-32.830%
2025-12-03	5.6600	6.3400	5.6600	6.3400	-5.373%	11	645	-43.849%
2025-12-02	6.6000	6.7000	6.6000	6.7000	-2.899%	2	639	-46.866%
2025-12-01	6.9000	6.9000	6.9000	6.9000	-0.719%	1	638	-48.406%
2025-11-24	6.9500	6.9500	6.9500	6.9500	-2.525%	6	637	-48.777%
2025-11-20	6.6900	7.1300	6.6900	7.1300	-1.926%	17	637	-50.070%
2025-11-18	7.2700	7.2700	7.2700	7.2700	+2.394%	1	625	-51.032%
2025-11-17	7.1000	7.1000	7.1000	7.1000	+4.412%	2	625	-49.859%
2025-11-14	6.8000	6.8000	6.8000	6.8000	+8.453%	6	625	-47.647%
2025-11-12	6.2700	6.2700	6.2700	6.2700	+6.271%	1	625	-43.222%
2025-11-11	6.5500	6.5500	5.8500	5.9000	-2.479%	328	624	-39.661%
2025-11-10	6.1100	6.1100	6.0500	6.0500	-11.029%	2	341	-41.157%
2025-11-07	6.5100	6.8000	6.5100	6.8000	+3.501%	7	340	-47.647%
2025-11-06	6.5700	6.5700	6.5700	6.5700	-1.940%	1	346	-45.814%
2025-11-05	6.5500	6.7000	6.5500	6.7000	+3.876%	3	345	-46.866%
2025-11-04	6.4500	6.4500	6.4500	6.4500	+3.365%	1	345	-44.806%
2025-10-29	6.2400	6.2400	6.2400	6.2400	+3.483%	2	344	-42.949%
2025-10-28	6.0300	6.0300	6.0300	6.0300	-4.286%	1	343	-40.962%
2025-10-27	6.2500	6.3000	5.9600	6.3000	-3.522%	6	345	-43.492%
2025-10-24	6.4500	6.5300	6.4500	6.5300	+0.462%	6	345	-45.482%
2025-10-23	6.3900	6.5000	6.3900	6.5000	-2.985%	5	345	-45.231%
2025-10-22	6.7000	6.7000	6.7000	6.7000	+22.040%	10	340	-46.866%
2025-10-17	5.4900	5.4900	5.4900	5.4900	+6.190%	1	340	-35.155%
2025-10-15	5.1700	5.1700	5.1700	5.1700	+2.174%	1	340	-31.141%
2025-10-14	5.0600	5.0600	5.0600	5.0600	-4.528%	1	339	-29.644%
2025-10-13	5.5000	5.5000	5.3000	5.3000	-3.461%	4	339	-32.830%
2025-10-10	5.4900	5.4900	5.4900	5.4900	-2.832%	8	337	-35.155%
2025-10-09	5.8000	5.8000	5.6500	5.6500	+0.893%	3	329	-36.991%
2025-10-08	5.6000	5.6000	5.3000	5.6000	+6.667%	31	328	-36.429%
2025-10-07	5.3000	5.4000	5.2500	5.2500	-0.943%	207	318	-32.190%
2025-10-06	5.3500	5.3500	5.0500	5.3000	-0.376%	8	113	-32.830%
2025-10-03	5.3700	5.3700	5.3200	5.3200	-5.000%	2	114	-33.083%
2025-10-02	5.5800	5.6000	5.4500	5.6000	-14.764%	3	112	-36.429%
2025-09-30	6.4300	6.6800	6.4300	6.5700	+2.817%	62	111	-45.814%
2025-09-25	6.3900	6.3900	6.3900	6.3900	0.000%	50	50	-44.288%

.dark-mode .gz2LpF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gz2LpF{ 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