Dark

QBTS20261120P25
QBTS Nov 20 2026 25.00 Put (QBTS261120P00025000)
option OPRA

EOD

Sep 30, 2026

8.45-3.207%(-0.28)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.5100	8.5100	8.4500	8.4500	-3.207%	20	893	0.000%
2026-09-29	8.7300	8.7300	8.7300	8.7300	+7.778%	2	873	-3.207%
2026-09-23	7.6000	8.2400	7.6000	8.1000	+2.662%	3	871	+4.321%
2026-09-22	7.8900	7.8900	7.8900	7.8900	-11.547%	2	868	+7.098%
2026-09-16	8.9300	8.9300	8.9200	8.9200	-0.112%	2	866	-5.269%
2026-09-14	8.9300	8.9300	8.9300	8.9300	+5.556%	30	864	-5.375%
2026-09-11	8.4600	8.4600	8.4600	8.4600	-1.053%	1	835	-0.118%
2026-09-09	8.3200	8.5500	8.3200	8.5500	+11.765%	2	834	-1.170%
2026-09-08	7.6500	7.6500	7.6500	7.6500	-13.068%	1	832	+10.458%
2026-09-04	8.9000	8.9000	8.8000	8.8000	+0.917%	11	840	-3.977%
2026-09-03	8.6500	8.7200	8.6500	8.7200	-3.646%	25	840	-3.096%
2026-09-01	8.8700	9.0500	8.8000	9.0500	+5.233%	7	823	-6.630%
2026-08-28	8.2500	8.6000	8.2500	8.6000	+10.256%	2	818	-1.744%
2026-08-27	8.1200	8.1200	7.8000	7.8000	0.000%	42	818	+8.333%
2026-08-26	7.8000	7.8000	7.8000	7.8000	+4.698%	1	778	+8.333%
2026-08-25	7.4500	7.4500	7.4500	7.4500	+1.361%	3	777	+13.423%
2026-08-24	7.3500	7.3500	7.3500	7.3500	-1.738%	17	777	+14.966%
2026-08-20	7.4800	7.4800	7.4800	7.4800	+8.406%	1	778	+12.968%
2026-08-18	6.9000	6.9000	6.9000	6.9000	+8.150%	5	779	+22.464%
2026-08-14	6.3900	6.3900	6.3800	6.3800	+1.109%	4	774	+32.445%
2026-08-13	6.3700	6.3700	6.2800	6.3100	-7.613%	5	775	+33.914%
2026-08-10	6.8300	6.8300	6.8300	6.8300	-7.703%	1	774	+23.719%
2026-08-06	7.4000	7.4000	7.4000	7.4000	+12.977%	1	774	+14.189%
2026-08-04	7.0800	7.0800	6.5500	6.5500	-24.277%	18	774	+29.008%
2026-07-30	9.0500	9.5200	8.6500	8.6500	-4.945%	5	779	-2.312%
2026-07-28	9.1000	9.1000	9.1000	9.1000	+8.982%	1	780	-7.143%
2026-07-27	8.3500	8.3500	8.3500	8.3500	-13.292%	1	780	+1.198%
2026-07-17	10.0500	10.0500	9.4400	9.6300	+25.391%	25	779	-12.253%
2026-07-10	7.6800	7.6800	7.6800	7.6800	-1.538%	5	768	+10.026%
2026-07-08	7.4000	7.8000	7.4000	7.8000	+9.551%	4	768	+8.333%
2026-07-07	7.1200	7.1200	7.1200	7.1200	+13.196%	2	766	+18.680%
2026-07-02	6.3000	6.3000	6.2900	6.2900	-2.782%	2	765	+34.340%
2026-06-30	6.4700	6.4700	6.4700	6.4700	-1.221%	12	765	+30.603%
2026-06-29	6.6000	6.8500	6.5500	6.5500	-12.081%	76	766	+29.008%
2026-06-25	7.4500	7.4500	7.4500	7.4500	-1.974%	1	755	+13.423%
2026-06-24	7.3500	7.6000	7.3500	7.6000	+23.577%	2	756	+11.184%
2026-06-23	6.1500	6.1500	6.1500	6.1500	-2.381%	10	756	+37.398%
2026-06-22	6.4000	6.4000	6.3000	6.3000	-5.689%	70	756	+34.127%
2026-06-18	6.7000	6.7000	6.6800	6.6800	+1.212%	5	726	+26.497%
2026-06-17	6.7500	6.7500	6.6000	6.6000	+13.793%	41	726	+28.030%
2026-06-15	6.0000	6.0000	5.8000	5.8000	-17.730%	3	726	+45.690%
2026-06-11	7.0500	7.1000	7.0500	7.0500	-3.425%	47	726	+19.858%
2026-06-09	6.9500	7.3000	6.9500	7.3000	+9.774%	17	680	+15.753%
2026-06-08	6.6500	6.6500	6.6500	6.6500	-7.639%	22	663	+27.068%
2026-06-05	6.4500	7.2000	6.4500	7.2000	+18.033%	70	663	+17.361%
2026-06-03	6.1000	6.2500	6.0500	6.1000	+8.929%	71	595	+38.525%
2026-06-02	5.7000	5.8700	5.6000	5.6000	-3.448%	8	555	+50.893%
2026-06-01	5.5500	5.9000	5.5500	5.8000	+3.020%	35	557	+45.690%
2026-05-28	5.5500	5.6300	5.5500	5.6300	-4.414%	11	540	+50.089%
2026-05-27	6.3700	6.3700	5.8900	5.8900	-4.228%	15	539	+43.463%
2026-05-26	6.2500	6.3000	6.0000	6.1500	+7.895%	28	548	+37.398%
2026-05-22	5.2500	6.0000	5.2500	5.7000	-14.286%	311	522	+48.246%
2026-05-21	7.4700	7.6200	6.6500	6.6500	-24.944%	59	284	+27.068%
2026-05-20	8.8600	8.8600	8.8600	8.8600	+24.264%	1	284	-4.628%
2026-05-11	7.8500	7.8500	7.1300	7.1300	-9.172%	2	284	+18.513%
2026-05-08	7.8500	7.8500	7.8500	7.8500	+9.944%	1	284	+7.643%
2026-05-06	7.3000	7.3000	7.0000	7.1400	-17.931%	6	283	+18.347%
2026-05-04	8.7000	8.7000	8.7000	8.7000	+2.353%	2	281	-2.874%
2026-04-20	8.5000	8.5000	8.5000	8.5000	+7.868%	2	281	-0.588%
2026-04-17	8.1000	8.1000	7.8800	7.8800	-2.112%	2	281	+7.234%
2026-04-16	8.0500	8.0500	8.0500	8.0500	-6.395%	3	280	+4.969%
2026-04-15	8.9000	8.9000	8.6000	8.6000	-27.119%	30	277	-1.744%
2026-04-01	11.8500	11.8500	11.8000	11.8000	-4.453%	10	285	-28.390%
2026-03-31	12.3500	12.3500	12.3500	12.3500	+22.520%	1	280	-31.579%
2026-03-17	10.0800	10.0800	10.0800	10.0800	+0.800%	1	281	-16.171%
2026-03-16	10.0000	10.0000	10.0000	10.0000	+1.215%	2	281	-15.500%
2026-03-12	9.8800	9.8800	9.8800	9.8800	-1.200%	3	281	-14.474%
2026-03-06	9.9600	10.0000	9.9600	10.0000	-0.299%	2	281	-15.500%
2026-03-04	10.0300	10.0300	10.0300	10.0300	-0.693%	1	282	-15.753%
2026-03-03	10.1000	10.1000	10.1000	10.1000	-1.942%	2	281	-16.337%
2026-02-27	10.3000	10.3000	10.3000	10.3000	+14.827%	1	281	-17.961%
2026-02-26	8.9700	8.9700	8.9700	8.9700	-16.168%	2	281	-5.797%
2026-02-23	10.9000	10.9000	10.7000	10.7000	+4.086%	5	279	-21.028%
2026-02-19	10.2800	10.2800	10.2800	10.2800	+3.838%	1	279	-17.802%
2026-02-13	9.7000	9.9000	9.7000	9.9000	-3.790%	5	279	-14.646%
2026-02-05	10.2900	10.2900	10.2900	10.2900	+31.923%	3	279	-17.881%
2026-01-28	7.8000	7.8000	7.8000	7.8000	-8.235%	5	279	+8.333%
2026-01-26	8.2200	8.5000	8.2200	8.5000	+8.974%	12	279	-0.588%
2026-01-22	7.8000	7.8000	7.8000	7.8000	-1.266%	10	269	+8.333%
2026-01-21	7.9000	7.9000	7.9000	7.9000	-1.250%	1	259	+6.962%
2026-01-20	8.0000	8.0000	8.0000	8.0000	+12.676%	1	258	+5.625%
2026-01-15	7.1000	7.1000	7.1000	7.1000	-1.389%	3	258	+19.014%
2026-01-14	7.2000	7.2000	7.2000	7.2000	+0.699%	2	258	+17.361%
2026-01-09	7.2000	7.2000	7.1500	7.1500	+4.839%	18	258	+18.182%
2026-01-06	6.8300	6.8300	6.8200	6.8200	-3.672%	13	254	+23.900%
2026-01-05	7.7000	7.7000	7.0100	7.0800	-16.706%	4	247	+19.350%
2026-01-02	8.3200	8.5000	8.3200	8.5000	-4.602%	2	247	-0.588%
2025-12-26	8.8300	8.9100	8.7000	8.9100	+14.672%	12	246	-5.163%
2025-12-23	7.7700	7.7700	7.7700	7.7700	+7.320%	6	244	+8.752%
2025-12-22	7.4500	7.6500	7.2000	7.2400	-13.810%	10	247	+16.713%
2025-12-19	8.4000	8.4000	8.4000	8.4000	-7.182%	1	243	+0.595%
2025-12-17	8.8100	9.0500	8.8100	9.0500	+0.444%	2	243	-6.630%
2025-12-15	9.0100	9.0100	9.0100	9.0100	+6.000%	2	244	-6.215%
2025-12-05	8.5000	8.5000	8.5000	8.5000	+6.918%	1	242	-0.588%
2025-12-04	8.6500	8.6500	7.9500	7.9500	-18.545%	7	243	+6.289%
2025-12-03	9.7200	9.7600	9.7200	9.7600	-1.314%	12	243	-13.422%
2025-11-28	9.8900	9.8900	9.8900	9.8900	-10.009%	5	237	-14.560%
2025-11-25	10.9900	10.9900	10.9900	10.9900	+9.462%	1	232	-23.112%
2025-11-24	10.2600	10.2600	10.0400	10.0400	-7.721%	2	232	-15.837%
2025-11-20	10.6000	10.8800	10.6000	10.8800	+4.015%	9	232	-22.335%
2025-11-19	10.4600	10.4600	10.4600	10.4600	+0.096%	29	235	-19.216%
2025-11-17	10.4500	10.4500	10.4500	10.4500	+1.951%	35	236	-19.139%
2025-11-14	10.2500	10.2500	10.2500	10.2500	-1.252%	1	201	-17.561%
2025-11-13	10.1300	10.3800	10.1300	10.3800	+7.900%	20	201	-18.593%
2025-11-07	9.6200	9.6200	9.6200	9.6200	+5.714%	1	202	-12.162%
2025-11-03	9.1000	9.1000	9.1000	9.1000	+8.076%	30	173	-7.143%
2025-10-31	8.7400	8.7400	8.4200	8.4200	-11.368%	7	173	+0.356%
2025-10-24	9.5000	9.5000	9.5000	9.5000	-5.378%	8	179	-11.053%
2025-10-22	9.9500	10.0400	9.2200	10.0400	+8.073%	4	171	-15.837%
2025-10-21	9.5500	9.6200	8.9500	9.2900	+2.088%	63	171	-9.042%
2025-10-13	9.1000	9.1000	9.1000	9.1000	+3.175%	1	118	-7.143%
2025-10-10	8.8200	8.8200	8.8200	8.8200	+6.137%	100	118	-4.195%
2025-10-09	8.3100	8.3100	8.3100	8.3100	+3.230%	1	18	+1.685%
2025-10-08	8.0500	8.0500	8.0500	8.0500	-0.617%	1	18	+4.969%
2025-10-07	8.0000	8.1000	8.0000	8.1000	+8.725%	4	17	+4.321%
2025-10-06	8.1000	8.4000	7.4500	7.4500	-8.025%	12	13	+13.423%
2025-10-03	8.1700	8.3000	8.0700	8.1000	-6.032%	35	17	+4.321%
2025-10-02	8.6200	8.6200	8.6200	8.6200	-8.298%	1	21	-1.972%
2025-10-01	9.4000	9.4000	9.4000	9.4000	-4.665%	21	20	-10.106%
2025-09-30	9.7800	10.0700	9.7800	9.8600	+3.789%	14	13	-14.300%
2025-09-26	9.5000	9.5000	9.5000	9.5000	-2.364%	6	3	-11.053%
2025-09-25	9.7300	9.7300	9.7300	9.7300	0.000%	6	0	-13.155%

.dark-mode .gPTTb1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gPTTb1{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120P25QBTS Nov 20 2026 25.00 Put (QBTS261120P00025000)option OPRA

QBTS20261120P25
QBTS Nov 20 2026 25.00 Put (QBTS261120P00025000)
option OPRA