Dark

QBTS20261120P23
QBTS Nov 20 2026 23.00 Put (QBTS261120P00023000)
option OPRA

EOD

Oct 1, 2026

6.56-0.906%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.5600	6.5600	6.5600	6.5600	-0.906%	1	1,089	0.000%
2026-09-30	6.6200	6.6200	6.6200	6.6200	-2.647%	1	1,088	-0.906%
2026-09-29	6.8000	6.8000	6.8000	6.8000	+3.030%	2	1,088	-3.529%
2026-09-24	6.8500	6.8500	6.6000	6.6000	+6.624%	2	1,086	-0.606%
2026-09-23	6.1900	6.1900	6.1900	6.1900	-0.960%	1	1,085	+5.977%
2026-09-22	6.2500	6.2500	6.2500	6.2500	+3.306%	1	1,085	+4.960%
2026-09-21	6.0500	6.0500	6.0500	6.0500	-13.818%	89	1,084	+8.430%
2026-09-15	6.9500	7.0200	6.9500	7.0200	+9.006%	3	1,042	-6.553%
2026-09-09	6.4400	6.4400	6.4400	6.4400	+6.623%	1	1,039	+1.863%
2026-09-08	6.0400	6.0400	6.0400	6.0400	-14.326%	10	1,038	+8.609%
2026-09-04	7.0500	7.0500	7.0500	7.0500	-1.536%	1	1,037	-6.950%
2026-09-02	7.1600	7.1600	7.1600	7.1600	+0.140%	5	1,037	-8.380%
2026-09-01	7.0000	7.1500	7.0000	7.1500	+7.196%	41	1,032	-8.252%
2026-08-31	6.6700	6.6700	6.6700	6.6700	-1.622%	1	1,072	-1.649%
2026-08-28	6.7800	6.7800	6.7800	6.7800	+9.355%	1	1,071	-3.245%
2026-08-27	6.2000	6.2000	6.2000	6.2000	-4.615%	5	1,070	+5.806%
2026-08-26	6.5000	6.5000	6.5000	6.5000	+21.951%	4	1,065	+0.923%
2026-08-25	5.6500	5.6500	5.3300	5.3300	-8.103%	13	1,069	+23.077%
2026-08-24	5.5900	5.8000	5.5900	5.8000	+14.851%	13	1,070	+13.103%
2026-08-21	5.1900	5.1900	5.0500	5.0500	-14.407%	2	1,081	+29.901%
2026-08-20	5.9000	5.9000	5.9000	5.9000	+10.280%	3	1,079	+11.186%
2026-08-18	5.4500	5.4500	5.3500	5.3500	+13.830%	485	1,079	+22.617%
2026-08-17	4.7000	4.7000	4.7000	4.7000	-3.885%	3	760	+39.574%
2026-08-13	5.2500	5.2500	4.8900	4.8900	-3.168%	20	761	+34.151%
2026-08-12	5.0500	5.0500	5.0500	5.0500	-7.339%	1	771	+29.901%
2026-08-11	5.4500	5.4500	5.4500	5.4500	-20.554%	10	770	+20.367%
2026-07-31	6.8600	6.8600	6.8600	6.8600	-8.533%	1	760	-4.373%
2026-07-30	7.5000	7.5000	7.5000	7.5000	+2.041%	3	759	-12.533%
2026-07-28	7.3500	7.3500	7.3500	7.3500	+8.567%	1	762	-10.748%
2026-07-27	6.8300	6.8300	6.7000	6.7700	-12.532%	7	761	-3.102%
2026-07-23	7.7400	7.7400	7.7400	7.7400	+5.306%	12	755	-15.245%
2026-07-21	7.4000	7.4000	7.3500	7.3500	-6.962%	3	767	-10.748%
2026-07-17	8.3500	8.3500	7.9000	7.9000	-0.629%	6	766	-16.962%
2026-07-16	7.4400	7.9500	7.4400	7.9500	+7.432%	20	762	-17.484%
2026-07-15	7.4000	7.4000	7.4000	7.4000	+7.246%	3	761	-11.351%
2026-07-14	6.9200	6.9200	6.9000	6.9000	+1.025%	4	761	-4.928%
2026-07-13	6.8000	6.8300	6.7000	6.8300	+16.752%	23	759	-3.953%
2026-07-07	6.1000	6.1000	5.8500	5.8500	+4.464%	81	744	+12.137%
2026-07-06	5.6000	5.6000	5.6000	5.6000	-0.709%	5	669	+17.143%
2026-07-02	5.4800	5.6400	5.4800	5.6400	+11.683%	8	662	+16.312%
2026-07-01	5.2000	5.2100	5.0500	5.0500	-5.607%	8	662	+29.901%
2026-06-29	5.4000	5.4000	5.3000	5.3500	-16.925%	68	660	+22.617%
2026-06-26	6.4400	6.4400	6.4400	6.4400	+9.153%	2	660	+1.863%
2026-06-25	5.9000	5.9000	5.9000	5.9000	-1.667%	2	662	+11.186%
2026-06-24	5.5300	6.0000	5.5300	6.0000	+14.504%	59	660	+9.333%
2026-06-22	5.2400	5.2400	5.2400	5.2400	-3.853%	1	651	+25.191%
2026-06-17	5.4500	5.4500	5.4500	5.4500	+19.256%	2	699	+20.367%
2026-06-15	4.5700	4.5700	4.5700	4.5700	-19.115%	1	699	+43.545%
2026-06-12	5.5300	5.6500	5.5200	5.6500	-0.877%	72	699	+16.106%
2026-06-10	5.6000	5.7000	5.6000	5.7000	-4.362%	24	699	+15.088%
2026-06-09	5.9100	5.9600	5.8600	5.9600	+14.615%	51	686	+10.067%
2026-06-08	5.2500	5.2500	5.2000	5.2000	+16.071%	10	635	+26.154%
2026-05-29	4.5500	4.5500	4.4800	4.4800	+0.224%	6	638	+46.429%
2026-05-28	4.4500	4.4700	4.4500	4.4700	-12.008%	10	633	+46.756%
2026-05-27	5.0800	5.0800	5.0800	5.0800	+0.594%	1	637	+29.134%
2026-05-26	5.0000	5.0500	5.0000	5.0500	+5.208%	11	637	+29.901%
2026-05-22	4.8400	4.8400	4.7600	4.8000	-13.824%	18	626	+36.667%
2026-05-21	6.1600	6.3100	5.5700	5.5700	-12.969%	32	612	+17.774%
2026-05-14	6.4000	6.4000	6.4000	6.4000	+3.226%	20	612	+2.500%
2026-05-12	6.2000	6.2000	6.2000	6.2000	+5.085%	2	592	+5.806%
2026-05-11	5.9000	5.9000	5.9000	5.9000	-2.961%	20	592	+11.186%
2026-05-06	5.9000	6.2000	5.9000	6.0800	-22.251%	24	611	+7.895%
2026-04-30	7.8100	7.8200	7.8100	7.8200	+1.558%	2	632	-16.113%
2026-04-23	7.7000	7.7000	7.7000	7.7000	+15.789%	1	633	-14.805%
2026-04-20	6.6700	6.9500	6.6500	6.6500	-0.746%	4	633	-1.353%
2026-04-17	6.6000	6.7000	6.6000	6.7000	-4.286%	2	634	-2.090%
2026-04-16	7.0000	7.0000	7.0000	7.0000	-6.040%	1	635	-6.286%
2026-04-15	7.2000	7.4500	7.2000	7.4500	-14.857%	11	635	-11.946%
2026-04-14	8.7500	8.7500	8.7500	8.7500	-14.216%	1	626	-25.029%
2026-04-08	9.7800	10.2000	9.6400	10.2000	-1.163%	14	626	-35.686%
2026-04-06	10.3200	10.3200	10.3200	10.3200	-0.097%	1	612	-36.434%
2026-04-01	10.3300	10.3300	10.3300	10.3300	-8.584%	1	611	-36.496%
2026-03-30	11.0000	11.3000	10.8200	11.3000	+18.822%	10	612	-41.947%
2026-03-26	9.5100	9.5100	9.5100	9.5100	+1.494%	5	619	-31.020%
2026-03-24	9.3700	9.3700	9.3700	9.3700	-1.885%	2	614	-29.989%
2026-03-19	9.7000	9.7000	9.5500	9.5500	+9.393%	2	612	-31.309%
2026-03-17	8.7300	8.7300	8.7300	8.7300	+1.512%	10	612	-24.857%
2026-03-13	8.2600	8.6000	8.2600	8.6000	+4.878%	2	602	-23.721%
2026-03-10	8.2000	8.2000	8.2000	8.2000	-3.188%	1	602	-20.000%
2026-03-09	8.9200	8.9200	8.4700	8.4700	+3.293%	5	603	-22.550%
2026-03-06	8.2000	8.2000	8.2000	8.2000	-1.679%	2	605	-20.000%
2026-02-25	8.3500	8.3500	8.3000	8.3400	-4.903%	4	607	-21.343%
2026-02-24	8.8500	8.8500	8.7700	8.7700	+3.298%	2	607	-25.200%
2026-02-20	8.4900	8.4900	8.4900	8.4900	+12.005%	1	607	-22.733%
2026-02-09	7.5800	7.5800	7.5800	7.5800	-18.143%	2	607	-13.456%
2026-02-05	9.0200	9.2600	9.0200	9.2600	+5.587%	2	607	-29.158%
2026-02-04	8.2500	8.8100	8.2500	8.7700	+5.918%	6	606	-25.200%
2026-02-02	8.2800	8.2800	8.2800	8.2800	+14.207%	3	601	-20.773%
2026-01-29	6.9000	7.2500	6.9000	7.2500	+12.928%	19	601	-9.517%
2026-01-20	6.5000	7.2000	6.4200	6.4200	+7.899%	26	613	+2.181%
2026-01-15	5.9500	5.9500	5.9500	5.9500	-4.800%	20	603	+10.252%
2026-01-12	6.2500	6.2500	6.2500	6.2500	+9.075%	1	603	+4.960%
2026-01-09	5.7300	5.7300	5.7300	5.7300	-2.218%	4	603	+14.485%
2026-01-07	5.8600	5.8600	5.8600	5.8600	+1.034%	1	599	+11.945%
2026-01-06	5.8000	5.8000	5.8000	5.8000	-23.885%	2	599	+13.103%
2025-12-26	7.6200	7.6200	7.6200	7.6200	+7.324%	5	597	-13.911%
2025-12-12	7.1000	7.1000	7.1000	7.1000	+3.198%	1	597	-7.606%
2025-12-10	6.9900	6.9900	6.8800	6.8800	-3.099%	3	598	-4.651%
2025-12-05	7.1000	7.1000	7.1000	7.1000	+2.750%	1	599	-7.606%
2025-12-04	7.3400	7.3400	6.9100	6.9100	-18.225%	11	598	-5.065%
2025-12-02	8.4500	8.4500	8.4500	8.4500	-15.500%	20	602	-22.367%
2025-11-21	8.4500	10.0000	8.4500	10.0000	+7.411%	2	602	-34.400%
2025-11-20	9.3000	9.3100	9.3000	9.3100	-0.214%	3	601	-29.538%
2025-11-18	9.3300	9.3300	9.3300	9.3300	+1.193%	5	601	-29.689%
2025-11-17	9.2200	9.2200	9.2200	9.2200	+0.109%	3	601	-28.850%
2025-11-13	8.5900	9.2100	8.5900	9.2100	+17.325%	4	601	-28.773%
2025-11-10	7.9000	7.9000	7.8500	7.8500	-9.770%	533	597	-16.433%
2025-11-07	8.7000	8.7000	8.7000	8.7000	+10.969%	1	188	-24.598%
2025-10-30	7.8400	7.8400	7.8400	7.8400	-2.000%	1	187	-16.327%
2025-10-28	7.8000	8.0000	7.8000	8.0000	0.000%	2	187	-18.000%
2025-10-24	8.0000	8.0000	8.0000	8.0000	-7.728%	1	188	-18.000%
2025-10-22	8.3000	8.6700	7.8500	8.6700	+6.511%	13	188	-24.337%
2025-10-21	7.6500	8.1400	7.6500	8.1400	+11.050%	7	193	-19.410%
2025-10-17	7.3300	7.3300	7.3300	7.3300	+12.769%	1	191	-10.505%
2025-10-15	6.5000	6.5000	6.5000	6.5000	-5.109%	16	191	+0.923%
2025-10-10	7.2500	7.2500	6.8500	6.8500	-8.667%	8	207	-4.234%
2025-10-09	7.5000	7.5000	7.5000	7.5000	+2.740%	4	206	-12.533%
2025-10-08	7.0000	7.3000	7.0000	7.3000	+5.797%	20	202	-10.137%
2025-10-07	6.9000	6.9000	6.9000	6.9000	+2.985%	18	212	-4.928%
2025-10-06	7.3000	7.3000	6.7000	6.7000	-5.634%	30	196	-2.090%
2025-10-03	7.0500	7.1000	6.9500	7.1000	-3.401%	52	176	-7.606%
2025-10-02	7.6500	7.6500	7.3500	7.3500	-10.366%	49	126	-10.748%
2025-10-01	8.2500	8.2500	8.2000	8.2000	-5.093%	2	81	-20.000%
2025-09-30	8.4400	8.6400	8.2900	8.6400	0.000%	83	79	-24.074%

.dark-mode .YLvtfH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YLvtfH{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120P23QBTS Nov 20 2026 23.00 Put (QBTS261120P00023000)option OPRA

QBTS20261120P23
QBTS Nov 20 2026 23.00 Put (QBTS261120P00023000)
option OPRA