Dark

QBTS20261120P30
QBTS Nov 20 2026 30.00 Put (QBTS261120P00030000)
option OPRA

EOD

Oct 1, 2026

13.40+4.688%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.4000	13.4000	13.4000	13.4000	+4.688%	1	468	0.000%
2026-09-18	12.8000	12.8000	12.8000	12.8000	-5.535%	2	469	+4.688%
2026-09-15	13.5500	13.5500	13.5500	13.5500	+2.110%	3	467	-1.107%
2026-09-11	13.2700	13.2700	13.2700	13.2700	+1.298%	1	464	+0.980%
2026-09-10	13.1000	13.1000	13.1000	13.1000	+1.946%	1	464	+2.290%
2026-09-09	12.8500	12.8500	12.8500	12.8500	+6.728%	4	464	+4.280%
2026-09-08	12.0000	12.0400	12.0000	12.0400	-11.536%	2	464	+11.296%
2026-09-04	13.5100	13.6100	13.5100	13.6100	-1.018%	2	464	-1.543%
2026-09-02	13.6500	13.7500	13.6500	13.7500	+4.962%	21	464	-2.545%
2026-08-31	13.1000	13.1000	13.1000	13.1000	+2.745%	12	464	+2.290%
2026-08-26	12.2500	12.7700	12.2500	12.7500	+13.535%	11	452	+5.098%
2026-08-25	11.2300	11.2300	11.2300	11.2300	-2.517%	1	442	+19.323%
2026-08-24	11.5200	11.5200	11.5200	11.5200	+5.591%	1	442	+16.319%
2026-08-21	10.9100	10.9100	10.9100	10.9100	-3.537%	10	443	+22.823%
2026-08-19	11.3100	11.3100	11.3100	11.3100	+11.429%	19	450	+18.479%
2026-08-17	10.1500	10.1500	10.1500	10.1500	-0.782%	1	450	+32.020%
2026-08-13	10.2300	10.2300	10.2300	10.2300	-7.000%	100	450	+30.987%
2026-08-07	11.0000	11.0000	11.0000	11.0000	-6.223%	1	550	+21.818%
2026-08-06	11.7300	11.7300	11.7300	11.7300	-15.551%	1	551	+14.237%
2026-07-29	13.6600	13.8900	13.6600	13.8900	-3.340%	2	550	-3.528%
2026-07-17	14.3700	14.3700	14.3700	14.3700	+5.662%	3	550	-6.750%
2026-07-16	13.6000	13.6000	13.6000	13.6000	+3.030%	1	547	-1.471%
2026-07-15	13.2000	13.2000	13.2000	13.2000	+13.990%	1	547	+1.515%
2026-07-10	11.5800	11.5800	11.5800	11.5800	+15.800%	10	547	+15.717%
2026-07-06	10.1000	10.1000	10.0000	10.0000	-4.762%	2	537	+34.000%
2026-07-02	10.5000	10.5000	10.5000	10.5000	+7.143%	1	536	+27.619%
2026-07-01	9.8000	9.8000	9.8000	9.8000	-6.667%	1	536	+36.735%
2026-06-24	10.2000	10.5500	10.2000	10.5000	+7.692%	3	535	+27.619%
2026-06-22	9.9500	9.9500	9.6500	9.7500	-4.412%	66	535	+37.436%
2026-06-18	10.4000	10.4000	10.2000	10.2000	0.000%	39	407	+31.373%
2026-06-17	10.2500	10.2500	10.1500	10.2000	+0.791%	67	407	+31.373%
2026-06-16	10.0500	10.1200	10.0500	10.1200	+13.708%	38	407	+32.411%
2026-06-15	9.0200	9.0200	8.9000	8.9000	-15.238%	6	366	+50.562%
2026-06-11	10.6000	10.6000	10.5000	10.5000	+5.000%	45	366	+27.619%
2026-06-08	10.0000	10.0000	10.0000	10.0000	-5.482%	1	337	+34.000%
2026-06-05	10.3500	10.5800	10.3500	10.5800	+15.628%	102	338	+26.654%
2026-06-04	9.2000	9.2000	9.1500	9.1500	+3.390%	131	236	+46.448%
2026-06-03	8.7900	8.8500	8.7900	8.8500	+1.841%	19	156	+51.412%
2026-06-02	8.5000	8.6900	8.5000	8.6900	+2.235%	4	156	+54.200%
2026-06-01	9.0500	9.0500	8.5000	8.5000	-2.299%	3	153	+57.647%
2026-05-29	8.8000	8.8000	8.6500	8.7000	-5.946%	3	152	+54.023%
2026-05-27	9.2500	9.2500	9.2500	9.2500	-0.108%	4	150	+44.865%
2026-05-26	9.2600	9.2600	9.2600	9.2600	+4.045%	2	146	+44.708%
2026-05-22	8.9500	8.9500	8.9000	8.9000	-13.592%	2	148	+50.562%
2026-05-21	10.3000	10.3000	10.3000	10.3000	-14.167%	1	147	+30.097%
2026-05-13	12.0000	12.0000	12.0000	12.0000	+1.695%	1	147	+11.667%
2026-05-12	11.8000	11.8000	11.8000	11.8000	+10.798%	1	148	+13.559%
2026-05-11	10.6500	10.6500	10.6500	10.6500	-1.480%	10	148	+25.822%
2026-05-07	10.8100	10.8100	10.8100	10.8100	-5.175%	1	148	+23.959%
2026-05-06	11.4000	11.4000	11.4000	11.4000	-4.603%	1	149	+17.544%
2026-04-16	11.9500	11.9500	11.9500	11.9500	-29.206%	15	149	+12.134%
2026-04-07	16.8800	16.8800	16.8800	16.8800	+3.622%	1	149	-20.616%
2026-04-01	16.2900	16.2900	16.2900	16.2900	-2.455%	5	150	-17.741%
2026-03-31	16.7000	16.7000	16.7000	16.7000	-5.650%	17	145	-19.760%
2026-03-30	17.7000	17.7000	17.7000	17.7000	+6.627%	20	150	-24.294%
2026-03-27	16.6000	16.6000	16.6000	16.6000	+18.741%	3	150	-19.277%
2026-03-16	14.0100	14.0100	13.9800	13.9800	-2.917%	2	147	-4.149%
2026-02-24	14.4000	14.4000	14.4000	14.4000	-1.639%	3	147	-6.944%
2026-02-23	14.6400	14.6400	14.6400	14.6400	+3.830%	2	150	-8.470%
2026-02-17	14.3000	14.3000	14.1000	14.1000	+5.618%	3	152	-4.965%
2026-02-09	13.3500	13.3500	13.3500	13.3500	+6.375%	1	154	+0.375%
2026-01-29	12.5500	12.5500	12.5500	12.5500	+25.500%	1	155	+6.773%
2026-01-15	9.8500	10.0000	9.8500	10.0000	-4.762%	2	155	+34.000%
2026-01-13	10.5000	10.5000	10.5000	10.5000	-2.507%	2	154	+27.619%
2026-01-05	10.8800	10.8800	10.7700	10.7700	-5.526%	3	156	+24.420%
2025-12-31	11.4000	11.4000	11.4000	11.4000	-0.697%	1	156	+17.544%
2025-12-30	11.6500	11.6500	11.4800	11.4800	-5.902%	2	156	+16.725%
2025-12-29	12.2000	12.2000	12.2000	12.2000	+0.743%	1	158	+9.836%
2025-12-26	12.1100	12.1100	12.1100	12.1100	+5.122%	1	158	+10.652%
2025-12-24	11.7000	11.7000	11.5200	11.5200	+9.402%	2	158	+16.319%
2025-12-22	10.5300	10.5300	10.5300	10.5300	-15.422%	1	158	+27.255%
2025-12-18	12.4500	12.4500	12.4500	12.4500	+8.261%	2	158	+7.631%
2025-12-10	11.5000	11.5000	11.5000	11.5000	-2.790%	1	158	+16.522%
2025-12-04	11.8300	11.8300	11.8300	11.8300	-10.717%	1	158	+13.271%
2025-12-03	13.2500	13.2500	13.2500	13.2500	-4.470%	1	158	+1.132%
2025-12-01	13.8700	13.8700	13.8700	13.8700	+4.837%	1	158	-3.389%
2025-11-28	13.2300	13.2300	13.2300	13.2300	-12.673%	58	157	+1.285%
2025-11-21	15.3900	15.3900	15.1500	15.1500	+6.540%	11	99	-11.551%
2025-11-18	14.2200	14.2200	14.2200	14.2200	+0.141%	2	98	-5.767%
2025-11-17	14.2000	14.2000	14.2000	14.2000	+2.899%	1	98	-5.634%
2025-11-14	13.8000	13.8000	13.8000	13.8000	-1.499%	1	98	-2.899%
2025-11-13	13.3600	14.1200	13.3600	14.0100	+12.080%	8	97	-4.354%
2025-11-11	12.9000	12.9000	12.5000	12.5000	+0.806%	11	96	+7.200%
2025-11-10	12.4000	12.4000	12.4000	12.4000	-7.807%	25	90	+8.065%
2025-11-07	13.4500	13.4500	13.4500	13.4500	+3.065%	1	90	-0.372%
2025-11-06	13.0500	13.0500	13.0500	13.0500	+1.556%	20	90	+2.682%
2025-11-05	12.5500	12.8500	12.5500	12.8500	+9.548%	2	70	+4.280%
2025-10-31	11.7300	11.7300	11.7300	11.7300	-4.245%	1	69	+14.237%
2025-10-30	12.4000	12.4000	12.2500	12.2500	-5.039%	2	70	+9.388%
2025-10-28	12.9000	12.9000	12.9000	12.9000	-7.857%	51	69	+3.876%
2025-10-24	12.6500	14.0000	12.6500	14.0000	+14.943%	2	18	-4.286%
2025-10-21	12.5500	12.5500	12.1800	12.1800	+6.842%	3	19	+10.016%
2025-10-16	11.4000	11.4000	11.4000	11.4000	+3.636%	1	17	+17.544%
2025-10-15	10.2100	11.0000	10.2100	11.0000	+3.774%	11	16	+21.818%
2025-10-14	10.7100	10.7100	10.5000	10.6000	-11.667%	4	5	+26.415%
2025-10-10	11.3500	12.0000	11.3500	12.0000	+3.627%	2	3	+11.667%
2025-10-09	11.5800	11.5800	11.5800	11.5800	+0.959%	1	3	+15.717%
2025-10-08	10.6000	11.6600	10.6000	11.4700	+9.238%	3	4	+16.827%
2025-10-07	10.5000	10.5000	10.5000	10.5000	-7.080%	1	3	+27.619%
2025-10-06	11.3000	11.3000	11.3000	11.3000	+0.893%	1	2	+18.584%
2025-10-03	11.5000	11.5000	11.2000	11.2000	-1.754%	2	3	+19.643%
2025-10-02	11.4500	11.4500	11.4000	11.4000	-13.110%	2	2	+17.544%
2025-09-30	13.1200	13.1200	13.1200	13.1200	0.000%	1	1	+2.134%

.dark-mode .sDffhf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sDffhf{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20261120P30QBTS Nov 20 2026 30.00 Put (QBTS261120P00030000)option OPRA

QBTS20261120P30
QBTS Nov 20 2026 30.00 Put (QBTS261120P00030000)
option OPRA