Dark

QBTS20261120P27
QBTS Nov 20 2026 27.00 Put (QBTS261120P00027000)
option OPRA

EOD

Sep 25, 2026

9.70-3.194%(-0.32)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	9.7000	9.7000	9.7000	9.7000	-3.194%	13	362	0.000%
2026-09-18	10.0200	10.0200	10.0200	10.0200	-6.617%	1	375	-3.194%
2026-09-15	10.4900	10.7300	10.4900	10.7300	+3.173%	9	375	-9.599%
2026-09-14	10.4000	10.4000	10.4000	10.4000	+3.277%	10	374	-6.731%
2026-09-09	10.0700	10.0700	10.0700	10.0700	-5.000%	1	384	-3.674%
2026-09-04	10.6000	10.6000	10.6000	10.6000	+19.101%	2	385	-8.491%
2026-08-25	8.9000	8.9000	8.9000	8.9000	+5.575%	1	385	+8.989%
2026-08-18	8.4300	8.4300	8.4300	8.4300	+10.196%	1	386	+15.065%
2026-08-17	7.6500	7.6500	7.6500	7.6500	-1.163%	6	385	+26.797%
2026-08-14	7.7900	7.8000	7.7300	7.7400	-1.527%	6	384	+25.323%
2026-08-13	7.8500	7.8600	7.8400	7.8600	-3.083%	4	384	+23.410%
2026-08-12	8.1100	8.1100	8.1100	8.1100	-5.368%	1	382	+19.605%
2026-08-11	8.5700	8.5700	8.5700	8.5700	+5.933%	1	381	+13.186%
2026-08-04	8.2000	8.2000	8.0900	8.0900	-21.073%	5	381	+19.901%
2026-07-31	10.2500	10.2500	10.2500	10.2500	-9.692%	1	377	-5.366%
2026-07-29	11.3500	11.3500	11.3500	11.3500	+6.573%	2	376	-14.537%
2026-07-21	10.6500	10.6500	10.6500	10.6500	-5.333%	1	377	-8.920%
2026-07-16	11.2500	11.3100	11.2500	11.2500	+10.837%	35	377	-13.778%
2026-07-13	10.1500	10.1500	10.1500	10.1500	+15.735%	1	403	-4.433%
2026-07-09	8.9600	8.9600	8.7700	8.7700	+5.663%	10	403	+10.604%
2026-07-02	8.0000	8.3000	8.0000	8.3000	+5.063%	2	392	+16.867%
2026-06-29	8.0500	8.0500	7.9000	7.9000	-7.602%	54	392	+22.785%
2026-06-24	8.2500	8.5500	8.2500	8.5500	+14.000%	17	338	+13.450%
2026-06-23	7.5000	7.5000	7.5000	7.5000	-1.961%	19	338	+29.333%
2026-06-22	7.7500	7.7500	7.6500	7.6500	-4.732%	70	319	+26.797%
2026-06-18	8.0300	8.0300	8.0300	8.0300	+0.375%	10	280	+20.797%
2026-06-17	7.9500	8.0000	7.9500	8.0000	-4.762%	47	280	+21.250%
2026-06-11	8.4000	8.4000	8.4000	8.4000	+0.719%	40	280	+15.476%
2026-06-10	8.3400	8.3400	8.3400	8.3400	-6.081%	7	241	+16.307%
2026-06-09	8.8800	8.8800	8.8800	8.8800	+11.000%	1	236	+9.234%
2026-06-05	8.0000	8.0000	8.0000	8.0000	+21.029%	1	237	+21.250%
2026-06-01	6.6100	6.6100	6.6100	6.6100	-11.394%	1	236	+46.747%
2026-05-29	7.4600	7.4600	7.4600	7.4600	+11.343%	3	237	+30.027%
2026-05-28	7.0000	7.0000	6.7000	6.7000	-6.294%	15	234	+44.776%
2026-05-26	6.9800	7.5600	6.9800	7.1500	+1.707%	43	235	+35.664%
2026-05-22	7.8500	7.8500	6.4100	7.0300	-12.125%	53	236	+37.980%
2026-05-21	8.5900	8.5900	8.0000	8.0000	-24.171%	3	227	+21.250%
2026-05-18	10.5500	10.5500	10.5500	10.5500	+28.659%	1	227	-8.057%
2026-05-11	8.0000	8.3200	8.0000	8.2000	-8.889%	3	228	+18.293%
2026-05-07	9.0000	9.0000	9.0000	9.0000	+4.651%	1	227	+7.778%
2026-05-06	8.8700	8.8700	8.6000	8.6000	-26.433%	65	228	+12.791%
2026-04-29	11.6900	11.6900	11.6900	11.6900	+22.408%	1	165	-17.023%
2026-04-17	9.4000	9.6600	9.4000	9.5500	-2.551%	9	165	+1.571%
2026-04-16	9.8000	9.8000	9.8000	9.8000	-10.909%	1	161	-1.020%
2026-04-15	11.0000	11.0000	11.0000	11.0000	-21.090%	50	161	-11.818%
2026-04-13	13.9400	13.9400	13.9400	13.9400	+0.577%	1	161	-30.416%
2026-04-09	13.8600	13.8600	13.8600	13.8600	-2.394%	1	162	-30.014%
2026-03-31	14.3800	14.3800	14.2000	14.2000	-2.001%	6	161	-31.690%
2026-03-30	14.4900	14.4900	14.4900	14.4900	+13.115%	1	167	-33.057%
2026-03-26	12.8100	12.8100	12.8100	12.8100	+4.742%	1	167	-24.278%
2026-03-25	12.2300	12.2300	12.2300	12.2300	-3.928%	2	167	-20.687%
2026-03-23	12.7300	12.7300	12.7300	12.7300	+7.608%	1	165	-23.802%
2026-03-17	11.8300	11.8300	11.8300	11.8300	-0.838%	1	164	-18.005%
2026-03-16	11.9300	11.9300	11.9300	11.9300	+5.389%	1	163	-18.692%
2026-02-25	11.3200	11.3200	11.3200	11.3200	-10.514%	1	164	-14.311%
2026-02-05	12.6500	12.6500	12.6500	12.6500	+7.203%	8	164	-23.320%
2026-02-04	11.8000	11.8000	11.8000	11.8000	+7.273%	4	164	-17.797%
2026-02-02	11.0000	11.0000	11.0000	11.0000	+0.917%	5	160	-11.818%
2026-01-30	10.9000	10.9000	10.9000	10.9000	+9.000%	20	160	-11.009%
2026-01-29	9.5000	10.0000	9.5000	10.0000	+9.290%	22	146	-3.000%
2026-01-28	9.1500	9.1500	9.1500	9.1500	+5.172%	10	146	+6.011%
2026-01-22	8.9700	8.9700	8.7000	8.7000	+2.715%	2	142	+11.494%
2026-01-13	8.6500	8.6500	8.4700	8.4700	-5.889%	6	142	+14.522%
2026-01-12	9.0000	9.0000	9.0000	9.0000	+12.360%	1	137	+7.778%
2026-01-09	8.0100	8.0100	8.0100	8.0100	-6.860%	4	137	+21.099%
2026-01-05	8.6000	8.6000	8.6000	8.6000	-14.000%	6	137	+12.791%
2025-12-26	10.0000	10.0000	10.0000	10.0000	+11.235%	1	137	-3.000%
2025-12-23	8.9900	8.9900	8.9900	8.9900	+5.889%	6	137	+7.898%
2025-12-22	8.4900	8.4900	8.4900	8.4900	-13.895%	6	134	+14.252%
2025-12-17	9.8600	9.8600	9.8600	9.8600	-6.274%	1	140	-1.623%
2025-12-15	10.5200	10.5200	10.5200	10.5200	+8.903%	1	141	-7.795%
2025-12-10	9.7000	9.7000	9.6600	9.6600	+4.432%	2	142	+0.414%
2025-12-09	9.2500	9.2500	9.2500	9.2500	-5.419%	1	142	+4.865%
2025-12-05	9.7800	9.7800	9.7800	9.7800	-11.573%	6	142	-0.818%
2025-12-03	11.3400	11.3400	11.0600	11.0600	-4.159%	4	136	-12.297%
2025-11-28	11.5400	11.5400	11.5400	11.5400	+1.585%	1	135	-15.945%
2025-11-24	11.3600	11.3600	11.3600	11.3600	-13.809%	1	134	-14.613%
2025-11-21	13.1800	13.1800	13.1800	13.1800	+10.943%	3	133	-26.404%
2025-11-13	11.7300	11.8800	11.7300	11.8800	+11.028%	13	133	-18.350%
2025-11-06	11.0500	11.0500	10.7000	10.7000	-2.727%	9	124	-9.346%
2025-11-04	11.0000	11.0000	11.0000	11.0000	+7.843%	1	115	-11.818%
2025-11-03	9.9800	10.2000	9.9800	10.2000	+2.000%	2	113	-4.902%
2025-10-30	10.0000	10.0000	10.0000	10.0000	-18.699%	20	113	-3.000%
2025-10-23	12.3000	12.3000	12.3000	12.3000	+8.179%	1	93	-21.138%
2025-10-22	11.6700	12.2500	11.3700	11.3700	+7.773%	3	93	-14.688%
2025-10-21	10.6100	10.6100	10.5500	10.5500	-2.315%	3	96	-8.057%
2025-10-20	10.8000	10.8000	10.8000	10.8000	+22.727%	2	93	-10.185%
2025-10-15	8.8000	8.8000	8.8000	8.8000	+3.529%	1	93	+10.227%
2025-10-13	7.1000	8.5000	7.1000	8.5000	-13.177%	11	93	+14.118%
2025-10-09	9.7900	9.7900	9.7900	9.7900	+0.928%	8	92	-0.919%
2025-10-08	9.2000	9.7000	9.2000	9.7000	+6.593%	3	95	0.000%
2025-10-07	9.0500	9.1000	9.0500	9.1000	+0.442%	11	93	+6.593%
2025-10-06	9.0600	9.0600	9.0600	9.0600	-3.308%	2	83	+7.064%
2025-10-03	9.2500	9.4900	9.2500	9.3700	-6.300%	13	81	+3.522%
2025-10-02	9.9200	10.0600	9.8900	10.0000	-13.420%	5	79	-3.000%
2025-09-30	11.5500	11.5500	11.5500	11.5500	+12.354%	8	78	-16.017%
2025-09-29	10.2800	10.2800	10.2800	10.2800	-4.104%	10	78	-5.642%
2025-09-26	10.7200	10.7200	10.7200	10.7200	0.000%	68	68	-9.515%

.dark-mode .JDqS7s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JDqS7s{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120P27QBTS Nov 20 2026 27.00 Put (QBTS261120P00027000)option OPRA

QBTS20261120P27
QBTS Nov 20 2026 27.00 Put (QBTS261120P00027000)
option OPRA