Dark

QBTS20270115P10
QBTS Jan 15 2027 10.00 Put (QBTS270115P00010000)
option OPRA

EOD

Aug 5, 2026

0.53000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5300	0.5300	0.5200	0.5300	0.000%	5	14,310	0.000%
2026-08-04	0.5900	0.6100	0.5300	0.5300	-17.188%	90	14,308	0.000%
2026-08-03	0.7300	0.7300	0.6100	0.6400	-32.632%	75	14,224	-17.188%
2026-07-30	0.9600	0.9700	0.9400	0.9500	-8.654%	113	14,256	-44.211%
2026-07-29	0.9700	1.0500	0.9100	1.0400	+22.353%	57	14,237	-49.038%
2026-07-28	0.9300	1.0000	0.8500	0.8500	+6.250%	19	14,217	-37.647%
2026-07-27	0.7300	0.8000	0.7300	0.8000	-19.192%	64	14,200	-33.750%
2026-07-24	1.0300	1.0300	0.9900	0.9900	+12.500%	34	14,213	-46.465%
2026-07-21	0.9000	0.9100	0.8800	0.8800	-14.563%	20	14,187	-39.773%
2026-07-17	1.0600	1.1100	0.9600	1.0300	+9.574%	44	14,187	-48.544%
2026-07-16	0.9400	0.9400	0.9400	0.9400	+4.444%	1	14,197	-43.617%
2026-07-15	0.8200	0.9100	0.7900	0.9000	-2.174%	119	14,197	-41.111%
2026-07-13	0.8600	0.9200	0.8600	0.9200	+10.843%	3	14,195	-42.391%
2026-07-08	0.7400	0.8300	0.7100	0.8300	+9.211%	50	14,195	-36.145%
2026-07-07	0.7200	0.7600	0.7200	0.7600	-12.644%	6	14,155	-30.263%
2026-07-06	0.6000	0.8700	0.6000	0.8700	+29.851%	16	14,157	-39.080%
2026-07-02	0.5900	0.7500	0.5900	0.6700	-1.471%	33	14,152	-20.896%
2026-07-01	0.6800	0.6800	0.6800	0.6800	+4.615%	3	14,152	-22.059%
2026-06-30	0.6600	0.6700	0.6500	0.6500	-7.143%	14	14,149	-18.462%
2026-06-29	0.7000	0.7000	0.7000	0.7000	-12.500%	6	14,139	-24.286%
2026-06-26	0.8200	0.8200	0.8000	0.8000	+2.564%	5	14,145	-33.750%
2026-06-25	0.7800	0.7800	0.7800	0.7800	-3.704%	1	14,144	-32.051%
2026-06-24	0.8300	0.8300	0.8100	0.8100	+15.714%	15	14,144	-34.568%
2026-06-23	0.5300	0.7000	0.5300	0.7000	+2.941%	42	14,149	-24.286%
2026-06-22	0.6800	0.6800	0.6800	0.6800	-2.857%	10	14,130	-22.059%
2026-06-18	0.7200	0.7200	0.7000	0.7000	-2.778%	11	14,120	-24.286%
2026-06-16	0.6900	0.7200	0.6900	0.7200	+12.500%	27	14,120	-26.389%
2026-06-15	0.6000	0.6500	0.5800	0.6400	-15.789%	63	14,082	-17.188%
2026-06-12	0.8000	0.8000	0.7600	0.7600	-8.434%	2	14,082	-30.263%
2026-06-11	0.8700	0.8700	0.8300	0.8300	0.000%	16	14,082	-36.145%
2026-06-10	0.8500	0.8500	0.7900	0.8300	-3.488%	5	14,092	-36.145%
2026-06-09	0.8200	0.8900	0.8200	0.8600	+1.176%	34	14,089	-38.372%
2026-06-08	0.8500	0.8500	0.8500	0.8500	-6.593%	1	14,090	-37.647%
2026-06-05	0.7900	0.9100	0.7900	0.9100	+10.976%	7	14,090	-41.758%
2026-06-04	0.7800	0.8200	0.7800	0.8200	+5.128%	14	14,093	-35.366%
2026-06-03	0.9500	0.9500	0.7700	0.7800	+9.859%	302	14,089	-32.051%
2026-06-02	0.7100	0.7100	0.7100	0.7100	-10.127%	176	14,010	-25.352%
2026-06-01	0.7000	0.7900	0.7000	0.7900	+16.176%	12	14,009	-32.911%
2026-05-29	0.7500	0.7500	0.6500	0.6800	-5.556%	15	14,007	-22.059%
2026-05-28	0.7000	0.7200	0.7000	0.7200	+5.882%	2	14,005	-26.389%
2026-05-27	0.7700	0.7700	0.6800	0.6800	-8.108%	9	14,005	-22.059%
2026-05-26	0.7700	0.8000	0.7400	0.7400	+5.714%	10	14,002	-28.378%
2026-05-22	0.7500	1.1600	0.6500	0.7000	-12.500%	59	13,995	-24.286%
2026-05-21	0.9000	0.9800	0.8000	0.8000	-31.034%	35	13,977	-33.750%
2026-05-19	1.2200	1.2200	1.1600	1.1600	-3.333%	3	13,977	-54.310%
2026-05-18	1.1400	1.2000	1.1400	1.2000	+14.286%	6	13,974	-55.833%
2026-05-15	1.0000	1.0500	1.0000	1.0500	+10.526%	13	13,974	-49.524%
2026-05-14	1.0500	1.0500	0.9000	0.9500	-1.042%	10	13,987	-44.211%
2026-05-13	0.9600	0.9600	0.9600	0.9600	+10.345%	3	13,981	-44.792%
2026-05-11	0.8500	0.9000	0.8100	0.8700	-8.421%	36	13,981	-39.080%
2026-05-08	0.9700	1.0000	0.9500	0.9500	-3.061%	100	13,965	-44.211%
2026-05-07	0.9500	1.0000	0.8800	0.9800	+11.364%	733	14,055	-45.918%
2026-05-06	0.9300	0.9300	0.8300	0.8800	-7.368%	77	13,443	-39.773%
2026-05-05	1.0100	1.0100	0.9500	0.9500	-7.767%	94	13,420	-44.211%
2026-05-04	1.0400	1.0400	0.9800	1.0300	-2.830%	24	13,420	-48.544%
2026-05-01	1.0800	1.0800	1.0600	1.0600	-7.826%	57	13,359	-50.000%
2026-04-30	1.2000	1.2000	1.1500	1.1500	-10.853%	4	13,359	-53.913%
2026-04-28	1.1700	1.2900	1.1700	1.2900	+3.200%	17	13,359	-58.915%
2026-04-24	1.2500	1.2500	1.1600	1.2500	+5.042%	12	13,349	-57.600%
2026-04-23	1.0200	1.1900	1.0200	1.1900	+15.534%	73	13,349	-55.462%
2026-04-22	1.0300	1.0300	1.0300	1.0300	-6.364%	9	13,416	-48.544%
2026-04-21	0.9300	1.1000	0.9300	1.1000	+10.000%	5	13,422	-51.818%
2026-04-20	0.9900	1.0000	0.9900	1.0000	-8.257%	3	13,422	-47.000%
2026-04-17	0.9500	1.0900	0.9500	1.0900	+6.863%	117	13,422	-51.376%
2026-04-16	1.0900	1.2100	0.9700	1.0200	-7.273%	110	13,314	-48.039%
2026-04-15	1.4700	1.4700	1.1000	1.1000	-21.429%	158	13,259	-51.818%
2026-04-14	1.5800	1.5800	1.4000	1.4000	-23.497%	79	13,382	-62.143%
2026-04-13	1.8300	1.8300	1.8300	1.8300	+12.270%	1	13,387	-71.038%
2026-04-10	1.7000	2.0000	1.6300	1.6300	-6.857%	20	13,387	-67.485%
2026-04-08	1.7500	1.7500	1.7500	1.7500	-13.366%	71	13,388	-69.714%
2026-04-07	1.8500	2.0200	1.8500	2.0200	+9.783%	16	13,317	-73.762%
2026-04-06	1.8100	1.8600	1.8100	1.8400	-1.604%	9	13,332	-71.196%
2026-04-02	1.8700	1.8700	1.8700	1.8700	-1.579%	5	13,338	-71.658%
2026-04-01	1.8400	1.9000	1.8300	1.9000	+4.972%	5	13,338	-72.105%
2026-03-31	2.0200	2.0600	1.8100	1.8100	-16.590%	34	13,337	-70.718%
2026-03-30	1.9900	2.1700	1.9900	2.1700	+10.714%	37	13,349	-75.576%
2026-03-27	1.8500	1.9800	1.8500	1.9600	+11.364%	47	13,370	-72.959%
2026-03-26	1.6000	1.7600	1.6000	1.7600	+15.033%	57	13,403	-69.886%
2026-03-25	1.5300	1.5300	1.5300	1.5300	-4.375%	1	13,408	-65.359%
2026-03-24	1.6000	1.6500	1.6000	1.6000	-3.614%	72	13,408	-66.875%
2026-03-23	1.7000	1.7000	1.6600	1.6600	0.000%	45	13,480	-68.072%
2026-03-20	1.6600	1.6600	1.6600	1.6600	-1.775%	10	13,480	-68.072%
2026-03-19	1.7000	1.7300	1.6100	1.6900	+9.740%	125	13,470	-68.639%
2026-03-18	1.5400	1.5400	1.5400	1.5400	-3.145%	1	13,510	-65.584%
2026-03-17	1.5900	1.5900	1.5900	1.5900	+6.000%	1	13,509	-66.667%
2026-03-16	1.4100	1.5100	1.4100	1.5000	-3.226%	22	13,510	-64.667%
2026-03-13	1.4300	1.5500	1.4300	1.5500	+6.164%	4	13,530	-65.806%
2026-03-12	1.4900	1.5100	1.4400	1.4600	-2.013%	888	13,532	-63.699%
2026-03-09	1.5800	1.5800	1.4900	1.4900	-0.667%	22	12,658	-64.430%
2026-03-06	1.4900	1.5000	1.4200	1.5000	+3.448%	8	12,658	-64.667%
2026-03-05	1.4800	1.6200	1.4500	1.4500	-6.452%	6	12,656	-63.448%
2026-03-04	1.5200	1.5500	1.5200	1.5500	-0.641%	4	12,652	-65.806%
2026-03-03	1.6600	1.6600	1.5400	1.5600	-3.106%	37	12,648	-66.026%
2026-03-02	1.6100	1.6100	1.6100	1.6100	+0.625%	10	12,663	-67.081%
2026-02-27	1.6600	1.6600	1.5000	1.6000	+12.676%	149	12,673	-66.875%
2026-02-26	1.4000	1.5500	1.3900	1.4200	-5.960%	24	12,652	-62.676%
2026-02-25	1.5400	1.5400	1.5100	1.5100	-6.790%	13	12,648	-64.901%
2026-02-24	1.7200	1.7200	1.6200	1.6200	-6.358%	12	12,648	-67.284%
2026-02-23	1.8100	1.8100	1.7300	1.7300	+7.453%	64	12,649	-69.364%
2026-02-20	1.6000	1.6100	1.5600	1.6100	+4.545%	8	12,649	-67.081%
2026-02-19	1.5800	1.5800	1.5400	1.5400	-7.784%	5	12,642	-65.584%
2026-02-18	1.5400	1.6700	1.5400	1.6700	+3.086%	2	12,646	-68.263%
2026-02-17	1.7000	1.7000	1.6200	1.6200	+3.185%	7	12,647	-67.284%
2026-02-13	1.6000	1.6000	1.5700	1.5700	-7.101%	156	12,691	-66.242%
2026-02-12	1.6300	1.6900	1.6300	1.6900	+5.625%	26	12,691	-68.639%
2026-02-11	1.6800	1.8000	1.6000	1.6000	+5.263%	113	12,692	-66.875%
2026-02-10	1.4500	1.6100	1.4400	1.5200	+5.556%	82	12,584	-65.132%
2026-02-09	1.4400	1.4500	1.4400	1.4400	-7.692%	12	12,587	-63.194%
2026-02-06	1.7700	1.8000	1.3800	1.5600	-19.171%	52	12,586	-66.026%
2026-02-05	1.7400	1.9500	1.7400	1.9300	+20.625%	247	12,592	-72.539%
2026-02-04	1.5000	1.7700	1.4600	1.6000	+12.676%	1,200	12,590	-66.875%
2026-02-03	1.4300	1.4600	1.3400	1.4200	+5.185%	208	11,781	-62.676%
2026-02-02	1.3100	1.4500	1.3000	1.3500	-7.534%	59	11,804	-60.741%
2026-01-30	1.2800	1.4600	1.2800	1.4600	+17.742%	53	11,802	-63.699%
2026-01-29	1.2000	1.2500	1.2000	1.2400	+2.479%	5	11,803	-57.258%
2026-01-28	1.1500	1.2200	1.1500	1.2100	0.000%	92	11,804	-56.198%
2026-01-27	1.3500	1.3500	1.1900	1.2100	+1.681%	16	11,802	-56.198%
2026-01-23	1.3100	1.3100	1.1900	1.1900	+1.709%	2	11,817	-55.462%
2026-01-22	1.2000	1.2000	1.1700	1.1700	-4.098%	110	11,816	-54.701%
2026-01-21	1.1500	1.2800	1.1500	1.2200	+6.087%	134	11,816	-56.557%
2026-01-20	1.1300	1.2100	1.1300	1.1500	+6.481%	7	11,827	-53.913%
2026-01-16	1.0000	1.0800	1.0000	1.0800	+2.857%	119	11,809	-50.926%
2026-01-15	1.0100	1.1000	1.0100	1.0500	-4.545%	17	11,809	-49.524%
2026-01-14	1.1500	1.1900	1.1000	1.1000	0.000%	4	11,807	-51.818%
2026-01-13	1.1400	1.1400	1.0500	1.1000	-2.655%	15	11,806	-51.818%
2026-01-12	1.1700	1.2700	1.1300	1.1300	+5.607%	29	11,806	-53.097%
2026-01-09	1.1300	1.1500	1.0600	1.0700	-6.140%	23	11,806	-50.467%
2026-01-08	1.1900	1.1900	1.1200	1.1400	+8.571%	113	11,820	-53.509%
2026-01-07	1.1000	1.1000	1.0500	1.0500	-9.483%	220	11,820	-49.524%
2026-01-06	1.1500	1.1600	1.1400	1.1600	+4.505%	11	11,637	-54.310%
2026-01-05	1.4200	1.4200	1.1100	1.1100	-14.615%	25	11,628	-52.252%
2026-01-02	1.3500	1.3500	1.2500	1.3000	0.000%	22	11,616	-59.231%
2025-12-31	1.2900	1.3400	1.2900	1.3000	-2.256%	15	11,615	-59.231%
2025-12-29	1.4500	1.4500	1.3300	1.3300	-8.904%	86	11,615	-60.150%
2025-12-26	1.4300	1.4600	1.4300	1.4600	+8.955%	11	11,576	-63.699%
2025-12-24	1.3400	1.3500	1.3400	1.3400	+3.077%	7	11,572	-60.448%
2025-12-23	1.2000	1.3000	1.2000	1.3000	+4.839%	30	11,572	-59.231%
2025-12-22	1.3300	1.3300	1.1100	1.2400	-13.287%	45	11,578	-57.258%
2025-12-19	1.4400	1.4500	1.4200	1.4300	-5.298%	8	11,575	-62.937%
2025-12-18	1.4500	1.5100	1.4500	1.5100	-3.822%	28	11,575	-64.901%
2025-12-17	1.4200	1.5700	1.4200	1.5700	+1.948%	12	11,591	-66.242%
2025-12-16	1.6500	1.6500	1.5400	1.5400	+1.987%	16	11,588	-65.584%
2025-12-15	1.6000	1.6100	1.5100	1.5100	+7.092%	18	11,591	-64.901%
2025-12-12	1.4200	1.5400	1.4000	1.4100	-0.704%	18	11,580	-62.411%
2025-12-11	1.4200	1.4200	1.4200	1.4200	-2.740%	4	11,572	-62.676%
2025-12-10	1.4100	1.5000	1.3600	1.4600	+9.774%	214	11,568	-63.699%
2025-12-09	1.3500	1.3800	1.3300	1.3300	-14.194%	13	11,766	-60.150%
2025-12-08	1.4200	1.5500	1.4200	1.5500	+3.333%	15	11,762	-65.806%
2025-12-05	1.3300	1.5200	1.3300	1.5000	+5.634%	18	11,752	-64.667%
2025-12-04	1.4900	1.5400	1.4000	1.4200	-7.792%	122	11,762	-62.676%
2025-12-03	1.6400	1.6400	1.4800	1.5400	-14.444%	31	11,792	-65.584%
2025-12-02	1.8400	1.8400	1.8000	1.8000	0.000%	2	11,772	-70.556%
2025-12-01	1.8000	1.8000	1.8000	1.8000	-4.762%	2	11,772	-70.556%
2025-11-28	1.8000	1.8900	1.7800	1.8900	-3.077%	103	11,772	-71.958%
2025-11-26	1.9500	1.9500	1.9500	1.9500	+1.036%	4	11,674	-72.821%
2025-11-25	1.9500	1.9500	1.9300	1.9300	+0.521%	5	11,674	-72.539%
2025-11-24	2.2600	2.2600	1.9200	1.9200	-11.927%	29	11,669	-72.396%
2025-11-21	2.2500	2.4500	2.1500	2.1800	-1.802%	328	11,643	-75.688%
2025-11-20	1.9300	2.2200	1.9300	2.2200	+11.558%	56	11,717	-76.126%
2025-11-19	2.0000	2.1300	1.9400	1.9900	-5.238%	4,755	11,673	-73.367%
2025-11-18	2.0700	2.1400	2.0200	2.1000	0.000%	82	7,384	-74.762%
2025-11-17	2.0000	2.1000	2.0000	2.1000	0.000%	39	7,405	-74.762%
2025-11-14	2.1000	2.1000	2.1000	2.1000	+2.941%	1	7,403	-74.762%
2025-11-13	1.8900	2.1500	1.8900	2.0400	+13.333%	83	7,402	-74.020%
2025-11-12	1.8000	1.8500	1.7700	1.8000	+5.882%	25	7,413	-70.556%
2025-11-11	1.8700	1.8900	1.7000	1.7000	-8.108%	29	7,397	-68.824%
2025-11-07	2.1500	2.1500	1.8500	1.8500	-7.500%	88	7,403	-71.351%
2025-11-06	2.0000	2.0000	1.9000	2.0000	+5.263%	6	7,361	-73.500%
2025-11-05	1.9900	2.0000	1.9000	1.9000	-5.000%	59	7,357	-72.105%
2025-11-04	1.9500	2.0000	1.8700	2.0000	+19.760%	33	7,398	-73.500%
2025-11-03	1.8100	1.8200	1.6700	1.6700	-4.571%	11	7,434	-68.263%
2025-10-31	1.9000	1.9000	1.7500	1.7500	-2.778%	11	7,434	-69.714%
2025-10-30	2.0500	2.0500	1.8000	1.8000	-12.195%	3	7,443	-70.556%
2025-10-29	1.9100	2.3000	1.9000	2.0500	+3.535%	41	7,446	-74.146%
2025-10-28	2.0500	2.1000	1.8100	1.9800	-1.000%	24	7,444	-73.232%
2025-10-27	1.9300	2.1000	1.9000	2.0000	-2.439%	85	7,468	-73.500%
2025-10-24	1.9000	2.2900	1.9000	2.0500	-4.651%	99	7,468	-74.146%
2025-10-23	1.9000	2.1600	1.8300	2.1500	-2.273%	280	7,426	-75.349%
2025-10-22	2.0000	2.2500	2.0000	2.2000	+12.821%	308	7,277	-75.909%
2025-10-21	1.9000	2.0000	1.8000	1.9500	+3.175%	151	7,296	-72.821%
2025-10-20	1.7900	1.8900	1.7500	1.8900	+10.526%	23	7,248	-71.958%
2025-10-17	1.7500	1.8000	1.6700	1.7100	+4.268%	368	7,241	-69.006%
2025-10-16	1.5500	1.6700	1.4700	1.6400	-0.606%	7	7,117	-67.683%
2025-10-15	1.3900	1.7500	1.3900	1.6500	0.000%	66	7,113	-67.879%
2025-10-14	1.6700	1.6700	1.5500	1.6500	+8.553%	125	7,077	-67.879%
2025-10-13	1.6200	1.8700	1.4600	1.5200	-8.982%	125	7,019	-65.132%
2025-10-10	1.5500	1.6700	1.5500	1.6700	0.000%	33	6,897	-68.263%
2025-10-09	2.0000	2.0000	1.5800	1.6700	+1.829%	59	6,914	-68.263%
2025-10-08	1.4800	1.7800	1.4800	1.6400	-4.094%	4,814	6,887	-67.683%
2025-10-07	1.4400	1.7100	1.4400	1.7100	+14.000%	213	3,681	-69.006%
2025-10-06	1.6100	1.6100	1.4600	1.5000	-5.660%	448	3,681	-64.667%
2025-10-03	1.6500	1.6500	1.5100	1.5900	-3.636%	190	3,589	-66.667%
2025-10-02	1.6600	1.8000	1.5500	1.6500	-6.780%	152	3,521	-67.879%
2025-10-01	1.8100	1.8100	1.7100	1.7700	-8.763%	70	3,445	-70.056%
2025-09-30	1.9300	2.0000	1.8000	1.9400	+8.380%	24	3,399	-72.680%
2025-09-29	1.7000	1.8200	1.7000	1.7900	-0.556%	283	3,402	-70.391%
2025-09-26	1.7500	1.8800	1.7000	1.8000	0.000%	152	3,382	-70.556%
2025-09-25	1.9000	1.9000	1.8000	1.8000	+1.124%	47	3,291	-70.556%
2025-09-24	1.6800	1.8700	1.6600	1.7800	-11.000%	117	3,271	-70.225%
2025-09-23	1.7400	2.0000	1.6500	2.0000	+12.994%	40	3,169	-73.500%
2025-09-22	1.8000	1.8000	1.7000	1.7700	+6.627%	26	3,157	-70.056%
2025-09-19	1.7000	1.7900	1.5800	1.6600	-4.598%	34	3,168	-68.072%
2025-09-18	1.6900	1.8000	1.6700	1.7400	-3.867%	156	3,169	-69.540%
2025-09-17	2.0400	2.0400	1.6600	1.8100	-8.586%	294	3,082	-70.718%
2025-09-16	2.0700	2.0700	1.9100	1.9800	-3.415%	125	2,897	-73.232%
2025-09-15	2.1400	2.2800	2.0300	2.0500	-5.530%	26	2,812	-74.146%
2025-09-12	2.2600	2.3000	2.0600	2.1700	-3.982%	79	2,813	-75.576%
2025-09-11	2.2800	2.4200	2.2600	2.2600	-5.042%	8	2,780	-76.549%
2025-09-10	2.3600	2.3800	2.3600	2.3800	-2.857%	2	2,777	-77.731%
2025-09-08	2.4500	2.4500	2.4500	2.4500	-1.210%	5	2,779	-78.367%
2025-09-05	2.5300	2.5800	2.3800	2.4800	-1.976%	26	2,780	-78.629%
2025-09-04	2.5100	2.5300	2.5100	2.5300	+3.265%	13	2,764	-79.051%
2025-09-03	2.4500	2.4500	2.3300	2.4500	-2.390%	171	2,773	-78.367%
2025-09-02	2.5100	2.5100	2.5100	2.5100	+3.292%	1	2,608	-78.884%
2025-08-29	2.6400	2.6400	2.4200	2.4300	-2.410%	483	2,136	-78.189%
2025-08-28	2.5000	2.5000	2.4400	2.4900	-6.391%	3	2,136	-78.715%
2025-08-27	2.6100	2.6600	2.6100	2.6600	0.000%	13	2,136	-80.075%
2025-08-26	2.6500	2.6600	2.6500	2.6600	-0.375%	11	2,135	-80.075%
2025-08-25	2.6700	2.6800	2.6600	2.6700	+2.299%	7	2,135	-80.150%
2025-08-22	2.6000	2.6200	2.6000	2.6100	-9.059%	12	2,134	-79.693%
2025-08-21	2.8100	2.8700	2.8000	2.8700	+4.745%	6	2,136	-81.533%
2025-08-20	2.7200	2.8900	2.7200	2.7400	0.000%	233	2,133	-80.657%
2025-08-19	2.6300	2.7600	2.5900	2.7400	+8.300%	243	1,952	-80.657%
2025-08-18	2.5900	2.6100	2.5200	2.5300	-0.784%	31	1,761	-79.051%
2025-08-15	2.5300	2.6000	2.4800	2.5500	+7.595%	109	1,758	-79.216%
2025-08-14	2.4200	2.4400	2.3700	2.3700	+2.155%	50	1,660	-77.637%
2025-08-13	2.3600	2.4500	2.3200	2.3200	-3.333%	52	1,692	-77.155%
2025-08-12	2.6000	2.6000	2.4000	2.4000	-4.000%	74	1,707	-77.917%
2025-08-11	2.6000	2.6000	2.4700	2.5000	-1.961%	33	1,743	-78.800%
2025-08-08	2.5700	2.6600	2.5500	2.5500	-3.774%	10	1,765	-79.216%
2025-08-07	2.6100	2.6900	2.5400	2.6500	+3.113%	155	1,764	-80.000%
2025-08-06	2.5000	2.5900	2.5000	2.5700	+4.472%	28	1,632	-79.377%
2025-08-05	2.5500	2.5500	2.4400	2.4600	-7.170%	133	1,629	-78.455%
2025-08-04	2.6100	2.6600	2.5800	2.6500	-2.930%	33	1,541	-80.000%
2025-08-01	2.7900	2.8000	2.6800	2.7300	+4.198%	473	1,531	-80.586%
2025-07-31	2.5000	2.6400	2.5000	2.6200	-1.132%	26	1,712	-79.771%
2025-07-30	2.5700	2.6500	2.5000	2.6500	+1.533%	17	1,703	-80.000%
2025-07-29	2.6000	2.6800	2.6000	2.6100	-1.509%	169	1,704	-79.693%
2025-07-28	2.7200	2.7500	2.3600	2.6500	0.000%	20	1,650	-80.000%
2025-07-25	2.6200	2.8700	2.6200	2.6500	-1.852%	29	1,650	-80.000%
2025-07-24	2.7300	2.7300	2.6500	2.7000	+1.887%	18	1,656	-80.370%
2025-07-23	2.8100	2.9200	2.6000	2.6500	-8.621%	184	1,666	-80.000%
2025-07-22	2.9900	3.0300	2.7700	2.9000	+0.346%	210	1,643	-81.724%
2025-07-21	2.7400	2.9000	2.7000	2.8900	+3.957%	70	1,635	-81.661%
2025-07-18	2.8600	2.9600	2.7500	2.7800	-1.418%	180	1,636	-80.935%
2025-07-17	3.0500	3.1000	2.7800	2.8200	-14.545%	226	1,749	-81.206%
2025-07-16	3.2000	3.3000	3.0500	3.3000	+4.430%	48	1,704	-83.939%
2025-07-15	3.2500	3.4500	3.1500	3.1600	-4.242%	835	1,707	-83.228%
2025-07-14	3.4600	3.5000	3.3000	3.3000	-5.714%	24	1,817	-83.939%
2025-07-11	3.4500	3.5000	3.4400	3.5000	+2.941%	202	1,835	-84.857%
2025-07-10	3.3500	3.5000	3.3500	3.4000	-0.293%	14	1,850	-84.412%
2025-07-09	3.5000	3.5200	3.4000	3.4100	-2.571%	71	1,852	-84.457%
2025-07-08	3.3300	3.5000	3.3300	3.5000	+2.941%	32	1,855	-84.857%
2025-07-07	3.5000	3.5500	3.4000	3.4000	-2.857%	64	1,883	-84.412%
2025-07-03	3.5800	3.6000	3.5000	3.5000	-3.846%	49	1,941	-84.857%
2025-07-02	3.8100	4.0000	3.6300	3.6400	-6.186%	20	1,941	-85.440%
2025-07-01	3.9000	3.9000	3.8800	3.8800	-0.513%	3	1,952	-86.340%
2025-06-30	4.0500	4.0500	3.8900	3.9000	-2.500%	35	1,955	-86.410%
2025-06-27	3.9400	4.0500	3.9200	4.0000	0.000%	40	1,953	-86.750%
2025-06-26	3.9000	4.0000	3.9000	4.0000	+3.896%	70	1,939	-86.750%
2025-06-25	3.8000	3.9000	3.8000	3.8500	+1.316%	134	1,938	-86.234%
2025-06-24	3.8100	3.8200	3.7500	3.8000	-1.554%	16	1,939	-86.053%
2025-06-23	3.9000	3.9000	3.8600	3.8600	-1.026%	23	1,930	-86.269%
2025-06-20	3.8800	3.9000	3.8400	3.9000	+2.632%	82	1,950	-86.410%
2025-06-18	3.9000	3.9000	3.8000	3.8000	-4.040%	9	1,967	-86.053%
2025-06-17	3.9400	3.9600	3.9400	3.9600	+2.857%	2	1,967	-86.616%
2025-06-16	3.8200	3.8500	3.7700	3.8500	-3.509%	42	1,965	-86.234%
2025-06-13	3.9000	4.0100	3.9000	3.9900	+3.101%	48	1,948	-86.717%
2025-06-12	3.9000	3.9000	3.8000	3.8700	+1.842%	69	1,938	-86.305%
2025-06-11	3.7200	3.8200	3.7200	3.8000	+4.110%	36	1,948	-86.053%
2025-06-10	3.6000	3.6500	3.6000	3.6500	+0.551%	3	1,929	-85.479%
2025-06-09	3.6500	3.6500	3.6000	3.6300	-1.892%	57	1,926	-85.399%
2025-06-06	3.8800	3.8800	3.7000	3.7000	-3.896%	82	1,874	-85.676%
2025-06-05	3.9500	3.9500	3.8000	3.8500	+6.944%	7	1,879	-86.234%
2025-06-04	3.8400	3.8500	3.6000	3.6000	-5.013%	54	1,878	-85.278%
2025-06-03	3.9000	3.9500	3.7900	3.7900	-2.821%	27	1,854	-86.016%
2025-06-02	4.1000	4.1000	3.8300	3.9000	-2.743%	18	1,845	-86.410%
2025-05-30	4.0000	4.0500	3.8000	4.0100	+2.296%	156	1,850	-86.783%
2025-05-29	3.6300	4.0000	3.6300	3.9200	+1.292%	23	1,846	-86.480%
2025-05-28	3.4700	3.9300	3.4700	3.8700	+0.259%	29	1,843	-86.305%
2025-05-27	3.8000	4.0000	3.7000	3.8600	+4.324%	201	1,863	-86.269%
2025-05-23	3.7000	3.9000	3.6800	3.7000	-0.538%	188	1,863	-85.676%
2025-05-22	3.9400	4.1000	3.6000	3.7200	-4.615%	106	1,863	-85.753%
2025-05-21	3.3900	3.9500	3.3900	3.9000	+2.094%	113	1,875	-86.410%
2025-05-20	4.0000	4.0000	3.5000	3.8200	-11.163%	328	1,865	-86.126%
2025-05-19	4.3000	4.3000	4.1500	4.3000	0.000%	158	2,071	-87.674%
2025-05-16	4.4500	4.4500	4.1000	4.3000	-4.444%	256	2,141	-87.674%
2025-05-15	4.3800	4.7000	4.2200	4.5000	-0.881%	59	2,122	-88.222%
2025-05-14	4.3700	4.5400	4.2200	4.5400	+1.114%	35	2,081	-88.326%
2025-05-13	4.3000	4.5000	4.3000	4.4900	+1.126%	98	2,085	-88.196%
2025-05-12	4.4000	4.5800	4.4000	4.4400	-3.478%	172	2,013	-88.063%
2025-05-09	4.6000	4.7000	4.3800	4.6000	0.000%	130	1,847	-88.478%
2025-05-08	5.3000	5.3000	4.5300	4.6000	-16.364%	925	1,861	-88.478%
2025-05-06	5.5000	5.5000	5.5000	5.5000	+0.548%	2	1,510	-90.364%
2025-05-05	5.4700	5.4700	5.4700	5.4700	+2.434%	1	1,510	-90.311%
2025-05-02	5.5000	5.5000	5.3400	5.3400	-4.643%	56	1,509	-90.075%
2025-05-01	5.5900	5.6000	5.5000	5.6000	0.000%	9	1,533	-90.536%
2025-04-30	5.6000	5.6000	5.6000	5.6000	+5.263%	1	1,540	-90.536%
2025-04-28	5.4000	5.4000	5.3200	5.3200	-2.026%	12	1,539	-90.038%
2025-04-25	5.4400	5.5000	5.4300	5.4300	+0.556%	260	1,544	-90.239%
2025-04-24	5.4200	5.4300	5.4000	5.4000	-3.571%	38	1,427	-90.185%
2025-04-23	5.7000	5.7000	5.6000	5.6000	-3.945%	17	1,427	-90.536%
2025-04-22	5.8300	5.8300	5.8300	5.8300	-2.508%	3	1,439	-90.909%
2025-04-21	5.9000	5.9800	5.9000	5.9800	+3.819%	5	1,442	-91.137%
2025-04-17	5.7400	5.8000	5.7000	5.7600	+1.408%	103	1,343	-90.799%
2025-04-15	5.7000	5.8000	5.6800	5.6800	+1.068%	18	1,343	-90.669%
2025-04-14	5.3300	5.6200	5.3300	5.6200	+3.309%	4	1,353	-90.569%
2025-04-11	5.7800	5.8500	5.4400	5.4400	-5.882%	18	1,355	-90.257%
2025-04-10	5.7800	5.7800	5.7800	5.7800	+7.037%	3	1,362	-90.830%
2025-04-09	6.1700	6.1700	5.4000	5.4000	-11.765%	256	1,362	-90.185%
2025-04-08	5.9000	6.1200	5.9000	6.1200	-1.290%	7	1,365	-91.340%
2025-04-07	6.5200	6.5200	6.1000	6.2000	-1.431%	27	1,360	-91.452%
2025-04-04	6.1400	6.3000	6.0800	6.2900	+6.610%	132	1,386	-91.574%
2025-04-03	6.0500	6.0500	5.9000	5.9000	0.000%	12	1,419	-91.017%
2025-04-02	5.8200	5.9500	5.8200	5.9000	+1.724%	13	1,413	-91.017%
2025-04-01	5.8800	5.9000	5.7200	5.8000	-1.695%	22	1,404	-90.862%
2025-03-31	5.9000	6.0000	5.8200	5.9000	+0.170%	15	1,400	-91.017%
2025-03-28	5.7400	5.8900	5.7400	5.8900	+3.333%	34	1,402	-91.002%
2025-03-27	5.7300	5.7300	5.7000	5.7000	0.000%	16	1,389	-90.702%
2025-03-26	5.5800	5.8000	5.5500	5.7000	+1.968%	170	1,375	-90.702%
2025-03-25	5.5000	5.7000	5.5000	5.5900	-2.783%	20	1,334	-90.519%
2025-03-24	5.4100	5.7500	5.4100	5.7500	-1.203%	39	1,320	-90.783%
2025-03-21	5.7500	5.8200	5.7500	5.8200	+2.285%	32	1,301	-90.893%
2025-03-20	5.6000	5.9100	5.6000	5.6900	+2.338%	121	1,286	-90.685%
2025-03-19	6.1000	6.1000	5.5100	5.5600	+2.773%	83	1,235	-90.468%
2025-03-18	6.4000	6.4000	5.3000	5.4100	+2.075%	62	1,270	-90.203%
2025-03-17	5.3000	6.1000	5.2000	5.3000	-4.505%	362	1,291	-90.000%
2025-03-14	5.8000	5.8500	5.5500	5.5500	-10.484%	364	1,082	-90.450%
2025-03-13	6.2000	6.4000	6.2000	6.2000	-4.615%	15	945	-91.452%
2025-03-12	6.7000	6.7000	6.5000	6.5000	-7.143%	23	945	-91.846%
2025-03-11	7.0000	7.0000	7.0000	7.0000	-1.823%	9	942	-92.429%
2025-03-10	7.1300	7.1300	7.1300	7.1300	+4.853%	12	933	-92.567%
2025-03-07	6.8000	6.8000	6.8000	6.8000	-0.585%	12	921	-92.206%
2025-03-06	6.7500	6.8400	6.7000	6.8400	+0.588%	12	915	-92.251%
2025-03-05	6.8000	6.8000	6.8000	6.8000	0.000%	6	905	-92.206%
2025-03-04	7.0000	7.0000	6.8000	6.8000	+1.341%	25	899	-92.206%
2025-03-03	6.6900	6.7100	6.6900	6.7100	-1.757%	9	894	-92.101%
2025-02-28	6.8300	6.8300	6.8300	6.8300	+4.275%	2	888	-92.240%
2025-02-27	6.5500	6.5500	6.5500	6.5500	-0.607%	6	888	-91.908%
2025-02-26	6.4000	6.6000	6.4000	6.5900	-1.642%	18	882	-91.958%
2025-02-25	6.5200	6.7000	6.5200	6.7000	+4.688%	7	886	-92.090%
2025-02-24	6.3200	6.4000	6.3200	6.4000	+4.065%	10	886	-91.719%
2025-02-21	6.0400	6.1900	6.0000	6.1500	-3.906%	320	878	-91.382%
2025-02-19	6.6000	6.6000	6.4000	6.4000	-3.030%	10	737	-91.719%
2025-02-18	6.5900	6.6000	6.5900	6.6000	+2.009%	10	738	-91.970%
2025-02-14	6.4400	6.4700	6.4000	6.4700	-0.462%	8	728	-91.808%
2025-02-13	6.6000	6.6000	6.5000	6.5000	-2.256%	5	728	-91.846%
2025-02-12	6.8000	6.8000	6.6500	6.6500	-2.206%	21	728	-92.030%
2025-02-11	6.7000	6.8000	6.7000	6.8000	+1.796%	12	729	-92.206%
2025-02-10	6.7300	6.7300	6.6800	6.6800	-0.299%	13	717	-92.066%
2025-02-07	6.6000	6.7000	6.6000	6.7000	0.000%	28	717	-92.090%
2025-02-06	6.4000	6.7000	6.4000	6.7000	+2.290%	24	709	-92.090%
2025-02-05	6.8000	6.8000	6.5500	6.5500	-4.100%	14	701	-91.908%
2025-02-04	6.7000	6.8300	6.7000	6.8300	-1.014%	16	701	-92.240%
2025-02-03	7.0000	7.1000	6.9000	6.9000	+1.471%	19	686	-92.319%
2025-01-31	6.9000	6.9000	6.7000	6.8000	-1.876%	42	678	-92.206%
2025-01-30	6.9000	6.9400	6.9000	6.9300	-1.000%	11	658	-92.352%
2025-01-29	7.0000	7.0000	6.9000	7.0000	-1.408%	12	658	-92.429%
2025-01-28	7.0100	7.1000	7.0000	7.1000	0.000%	13	652	-92.535%
2025-01-27	7.0000	7.1000	7.0000	7.1000	+2.899%	41	655	-92.535%
2025-01-24	6.7100	6.9000	6.4000	6.9000	0.000%	42	649	-92.319%
2025-01-23	6.9000	6.9000	6.7700	6.9000	-1.004%	25	642	-92.319%
2025-01-22	6.9000	7.0000	6.8000	6.9700	-0.429%	16	620	-92.396%
2025-01-21	7.2000	7.2000	7.0000	7.0000	-3.581%	14	614	-92.429%
2025-01-17	7.2000	7.2800	7.2000	7.2600	+1.823%	112	563	-92.700%
2025-01-16	7.2000	7.2200	7.1300	7.1300	-1.926%	9	563	-92.567%
2025-01-15	7.2500	7.3000	7.2500	7.2700	-4.342%	12	564	-92.710%
2025-01-14	7.5500	7.6000	7.5500	7.6000	-2.314%	11	565	-93.026%
2025-01-13	7.6000	7.8000	7.5600	7.7800	+6.284%	20	556	-93.188%
2025-01-10	7.2000	7.3200	7.1400	7.3200	+1.667%	452	558	-92.760%

.dark-mode .nP79BM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nP79BM{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115P10QBTS Jan 15 2027 10.00 Put (QBTS270115P00010000)option OPRA

QBTS20270115P10
QBTS Jan 15 2027 10.00 Put (QBTS270115P00010000)
option OPRA