Dark

QBTS20270115P12
QBTS Jan 15 2027 12.00 Put (QBTS270115P00012000)
option OPRA

EOD

Oct 1, 2026

0.57000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6200	0.6200	0.5700	0.5700	0.000%	2	4,146	0.000%
2026-09-30	0.6100	0.6100	0.5700	0.5700	-1.724%	41	4,144	0.000%
2026-09-29	0.6000	0.6000	0.5800	0.5800	+5.455%	3	4,184	-1.724%
2026-09-25	0.5100	0.5500	0.5100	0.5500	-1.786%	2	4,184	+3.636%
2026-09-23	0.5600	0.5600	0.5600	0.5600	-1.754%	1	4,186	+1.786%
2026-09-22	0.5700	0.5700	0.5700	0.5700	+3.636%	11	4,187	0.000%
2026-09-21	0.5500	0.5500	0.5500	0.5500	-20.290%	6	4,187	+3.636%
2026-09-18	0.7100	0.7100	0.6800	0.6900	+15.000%	13	4,192	-17.391%
2026-09-17	0.6700	0.6700	0.6000	0.6000	-30.233%	2	4,199	-5.000%
2026-09-16	0.8100	0.8600	0.8100	0.8600	+10.256%	23	4,201	-33.721%
2026-09-15	0.7900	0.8000	0.7800	0.7800	+4.000%	21	4,206	-26.923%
2026-09-11	0.7500	0.7500	0.7500	0.7500	-3.846%	9	4,215	-24.000%
2026-09-10	0.7800	0.7800	0.7800	0.7800	+6.849%	6	4,210	-26.923%
2026-09-09	0.7800	0.8000	0.7300	0.7300	+1.389%	62	4,210	-21.918%
2026-09-08	0.6600	0.7200	0.6600	0.7200	-13.253%	2	4,206	-20.833%
2026-09-04	0.8400	0.8400	0.8300	0.8300	+2.469%	2	4,204	-31.325%
2026-09-03	0.8100	0.8100	0.8100	0.8100	-12.903%	1	4,204	-29.630%
2026-09-02	0.9300	0.9300	0.9300	0.9300	-7.000%	1	4,203	-38.710%
2026-09-01	0.9400	1.0000	0.9000	1.0000	+4.167%	34	4,203	-43.000%
2026-08-28	0.9600	0.9600	0.9600	0.9600	+17.073%	2	4,194	-40.625%
2026-08-27	0.8100	0.8200	0.8100	0.8200	-10.870%	5	4,194	-30.488%
2026-08-26	0.8400	0.9200	0.8400	0.9200	+31.429%	24	4,189	-38.043%
2026-08-25	0.7500	0.7800	0.7000	0.7000	-10.256%	57	4,170	-18.571%
2026-08-24	1.0000	1.0000	0.7800	0.7800	+11.429%	4	4,157	-26.923%
2026-08-21	0.7000	0.7000	0.7000	0.7000	-12.500%	1	4,159	-18.571%
2026-08-20	0.8400	0.8700	0.7900	0.8000	+2.564%	13	4,159	-28.750%
2026-08-19	0.7600	0.7800	0.7600	0.7800	+4.000%	4	4,160	-26.923%
2026-08-18	0.7000	0.8000	0.6900	0.7500	+10.294%	84	4,156	-24.000%
2026-08-17	0.6800	0.6800	0.6800	0.6800	-5.556%	1	4,165	-16.176%
2026-08-14	0.8000	0.8000	0.7200	0.7200	0.000%	32	4,165	-20.833%
2026-08-13	0.6800	0.8000	0.6700	0.7200	-5.263%	106	4,155	-20.833%
2026-08-12	0.8200	0.8200	0.7600	0.7600	-15.556%	24	4,139	-25.000%
2026-08-10	0.9000	0.9000	0.9000	0.9000	0.000%	2	4,154	-36.667%
2026-08-07	1.0000	1.0900	0.9000	0.9000	-15.888%	12	4,153	-36.667%
2026-08-06	1.1200	1.1300	1.0300	1.0700	+12.632%	149	4,165	-46.729%
2026-08-05	1.0600	1.0600	0.9500	0.9500	-4.040%	12	4,161	-40.000%
2026-08-04	0.9900	0.9900	0.9900	0.9900	-19.512%	1	4,163	-42.424%
2026-08-03	1.1500	1.2300	1.1500	1.2300	-15.172%	252	4,164	-53.659%
2026-07-31	1.4000	1.4500	1.4000	1.4500	-17.614%	12	3,914	-60.690%
2026-07-29	1.7600	1.7600	1.7600	1.7600	+23.944%	2	3,903	-67.614%
2026-07-28	1.5600	1.5600	1.4200	1.4200	+5.970%	3	3,903	-59.859%
2026-07-27	1.3400	1.3400	1.3400	1.3400	-23.429%	4	3,902	-57.463%
2026-07-24	1.7500	1.7500	1.7500	1.7500	+5.422%	1	3,902	-67.429%
2026-07-23	1.6800	1.6800	1.6600	1.6600	+0.606%	3	3,901	-65.663%
2026-07-22	1.4600	1.6500	1.4600	1.6500	+4.430%	4	3,901	-65.455%
2026-07-21	1.5500	1.6000	1.5500	1.5800	-7.059%	22	3,900	-63.924%
2026-07-20	1.7000	1.7000	1.6900	1.7000	-1.734%	3	3,897	-66.471%
2026-07-17	1.7800	1.8500	1.7300	1.7300	+8.805%	65	3,896	-67.052%
2026-07-16	1.5900	1.5900	1.5900	1.5900	+2.581%	10	3,898	-64.151%
2026-07-15	1.5000	1.5500	1.5000	1.5500	+9.929%	2	3,898	-63.226%
2026-07-14	1.3600	1.4100	1.3600	1.4100	+7.634%	20	3,898	-59.574%
2026-07-08	1.2500	1.3100	1.2500	1.3100	-3.676%	2	3,899	-56.489%
2026-07-07	1.3600	1.3600	1.3600	1.3600	+14.286%	1	3,899	-58.088%
2026-07-02	1.1500	1.1900	1.1500	1.1900	+11.215%	13	3,897	-52.101%
2026-06-30	1.0700	1.0700	1.0700	1.0700	-9.322%	1	3,897	-46.729%
2026-06-29	1.1800	1.1800	1.1800	1.1800	-13.235%	1	3,898	-51.695%
2026-06-26	1.3600	1.3600	1.3600	1.3600	+10.569%	1	3,899	-58.088%
2026-06-24	1.2300	1.2300	1.2300	1.2300	+7.895%	1	3,898	-53.659%
2026-06-23	1.0500	1.1400	1.0500	1.1400	-0.870%	5	3,897	-50.000%
2026-06-18	1.1500	1.1500	1.1500	1.1500	+12.745%	1	3,932	-50.435%
2026-06-15	1.1100	1.1100	1.0200	1.0200	-20.930%	70	3,932	-44.118%
2026-06-12	1.2900	1.2900	1.2900	1.2900	-11.644%	17	3,932	-55.814%
2026-06-09	1.3600	1.4600	1.3600	1.4600	+17.742%	32	3,932	-60.959%
2026-06-08	1.3900	1.3900	1.2400	1.2400	-15.068%	5	3,953	-54.032%
2026-06-05	1.4000	1.4900	1.4000	1.4600	+25.862%	145	3,955	-60.959%
2026-06-03	1.2500	1.2500	1.1600	1.1600	+8.411%	87	3,979	-50.862%
2026-06-02	1.0000	1.3200	1.0000	1.0700	-9.322%	11	3,910	-46.729%
2026-06-01	1.1700	1.1800	1.1000	1.1800	-1.667%	7	3,909	-51.695%
2026-05-29	1.2000	1.2000	1.2000	1.2000	+14.286%	4	3,913	-52.500%
2026-05-28	1.0900	1.0900	1.0500	1.0500	-8.696%	2	3,909	-45.714%
2026-05-27	1.1800	1.1800	1.0500	1.1500	-0.862%	10	3,909	-50.435%
2026-05-26	1.2600	1.3700	1.1400	1.1600	+4.505%	42	3,917	-50.862%
2026-05-22	1.1600	1.1600	1.0500	1.1100	-14.615%	8	3,913	-48.649%
2026-05-21	1.5400	1.5400	1.3000	1.3000	-34.010%	53	3,916	-56.154%
2026-05-19	1.9000	1.9700	1.9000	1.9700	+16.568%	45	3,916	-71.066%
2026-05-15	1.6600	1.6900	1.6600	1.6900	+16.552%	61	3,930	-66.272%
2026-05-14	1.4500	1.4500	1.4500	1.4500	-6.452%	2	3,938	-60.690%
2026-05-13	1.5200	1.5500	1.5200	1.5500	+11.511%	2	3,936	-63.226%
2026-05-11	1.4000	1.4200	1.3900	1.3900	-8.553%	62	3,936	-58.993%
2026-05-08	1.5000	1.5200	1.5000	1.5200	-0.654%	2	3,928	-62.500%
2026-05-07	1.3700	1.5300	1.3700	1.5300	+13.333%	27	3,930	-62.745%
2026-05-06	1.4500	1.4500	1.3500	1.3500	-16.667%	9	3,905	-57.778%
2026-05-04	1.5900	1.6200	1.5900	1.6200	-8.989%	16	3,911	-64.815%
2026-04-30	1.7800	1.7800	1.7800	1.7800	-11.881%	100	3,911	-67.978%
2026-04-28	2.0200	2.0200	2.0200	2.0200	+2.020%	1	3,911	-71.782%
2026-04-27	2.0700	2.0700	1.9800	1.9800	-3.415%	2	3,910	-71.212%
2026-04-24	2.0500	2.0500	2.0500	2.0500	+17.816%	1	3,910	-72.195%
2026-04-21	1.5800	1.7400	1.5800	1.7400	+10.127%	7	3,909	-67.241%
2026-04-20	1.6600	1.6600	1.5800	1.5800	+1.935%	70	3,909	-63.924%
2026-04-17	1.6400	1.7500	1.5500	1.5500	-3.727%	18	3,845	-63.226%
2026-04-16	1.7200	1.7200	1.5300	1.6100	-11.050%	26	3,848	-64.596%
2026-04-15	1.9000	2.0100	1.7300	1.8100	-17.727%	46	3,843	-68.508%
2026-04-14	2.3600	2.3600	2.1500	2.2000	-16.350%	44	3,842	-74.091%
2026-04-13	2.8200	2.8200	2.6200	2.6300	-3.663%	21	3,821	-78.327%
2026-04-10	2.7300	2.8300	2.7100	2.7300	-3.534%	22	3,810	-79.121%
2026-04-09	2.6500	2.8300	2.6500	2.8300	+10.547%	4	3,799	-79.859%
2026-04-08	2.5600	2.5600	2.5600	2.5600	-13.220%	1	3,799	-77.734%
2026-04-07	2.9500	2.9500	2.9500	2.9500	+4.982%	1	3,799	-80.678%
2026-04-06	2.8900	2.8900	2.7500	2.8100	-7.869%	11	3,800	-79.715%
2026-04-02	2.9000	3.0500	2.9000	3.0500	-4.688%	13	3,794	-81.311%
2026-04-01	3.2000	3.2000	3.2000	3.2000	+10.345%	27	3,794	-82.188%
2026-03-31	3.1400	3.1500	2.9000	2.9000	-14.201%	111	3,767	-80.345%
2026-03-30	3.1000	3.3800	3.1000	3.3800	+14.576%	3	3,677	-83.136%
2026-03-27	2.9000	2.9500	2.9000	2.9500	+23.950%	29	3,677	-80.678%
2026-03-25	2.3000	2.4000	2.3000	2.3800	-5.179%	18	3,671	-76.050%
2026-03-23	2.5100	2.5100	2.5100	2.5100	-4.924%	1	3,660	-77.291%
2026-03-20	2.6000	2.6400	2.6000	2.6400	+0.380%	4	3,660	-78.409%
2026-03-19	2.6400	2.6400	2.6300	2.6300	+12.393%	15	3,660	-78.327%
2026-03-13	2.2100	2.3400	2.2100	2.3400	+8.837%	3	3,655	-75.641%
2026-03-11	2.2000	2.2000	2.1500	2.1500	+4.369%	7	3,654	-73.488%
2026-03-10	2.0700	2.1200	2.0000	2.0600	-10.435%	137	3,654	-72.330%
2026-03-09	2.3000	2.3000	2.3000	2.3000	-2.128%	4	3,535	-75.217%
2026-03-06	2.3800	2.3800	2.3500	2.3500	+0.858%	12	3,532	-75.745%
2026-03-03	2.5000	2.5000	2.2200	2.3300	+6.393%	6	3,540	-75.536%
2026-02-26	2.0800	2.1900	2.0800	2.1900	-6.809%	6	3,538	-73.973%
2026-02-25	2.3500	2.3500	2.3500	2.3500	-6.746%	1	3,538	-75.745%
2026-02-24	2.5500	2.5500	2.5200	2.5200	-1.176%	24	3,538	-77.381%
2026-02-20	2.3000	2.5500	2.3000	2.5500	+4.082%	35	3,528	-77.647%
2026-02-19	2.4500	2.4500	2.4500	2.4500	+1.660%	1	3,523	-76.735%
2026-02-18	2.4100	2.4100	2.4100	2.4100	-12.364%	2	3,523	-76.349%
2026-02-17	2.4200	2.7500	2.4200	2.7500	+14.583%	26	3,523	-79.273%
2026-02-13	2.4000	2.4000	2.4000	2.4000	-2.041%	4	3,521	-76.250%
2026-02-12	2.4500	2.4500	2.4500	2.4500	+8.407%	5	3,521	-76.735%
2026-02-11	2.2600	2.2600	2.2600	2.2600	+0.893%	12	3,521	-74.779%
2026-02-10	2.2400	2.2400	2.2400	2.2400	+6.667%	5	3,509	-74.554%
2026-02-09	2.2400	2.2400	2.1000	2.1000	-10.638%	3	3,509	-72.857%
2026-02-06	2.3000	2.3800	2.3000	2.3500	-18.966%	17	3,511	-75.745%
2026-02-05	2.5000	2.9000	2.5000	2.9000	+18.367%	72	3,508	-80.345%
2026-02-04	2.3500	2.6700	2.3500	2.4500	+11.364%	28	3,507	-76.735%
2026-02-03	2.0900	2.2000	2.0900	2.2000	+0.917%	18	3,515	-74.091%
2026-02-02	2.1000	2.4000	2.0500	2.1800	+3.810%	14	3,499	-73.853%
2026-01-30	2.0500	2.1000	2.0500	2.1000	+12.903%	7	3,496	-72.857%
2026-01-29	1.8600	1.8600	1.8600	1.8600	+1.087%	1	3,494	-69.355%
2026-01-27	1.8400	1.8400	1.8400	1.8400	+2.222%	1	3,493	-69.022%
2026-01-23	1.6600	1.8000	1.6600	1.8000	-4.255%	2	3,493	-68.333%
2026-01-21	1.9600	1.9600	1.8800	1.8800	+4.444%	13	3,494	-69.681%
2026-01-20	1.8000	1.8000	1.8000	1.8000	-0.552%	1	3,492	-68.333%
2026-01-15	1.5300	1.8100	1.5300	1.8100	+8.383%	4	3,492	-68.508%
2026-01-13	1.6700	1.6700	1.6700	1.6700	-0.595%	4	3,491	-65.868%
2026-01-09	1.6800	1.6800	1.6800	1.6800	-2.326%	1	3,491	-66.071%
2026-01-06	1.7200	1.7200	1.7200	1.7200	+2.381%	4	3,491	-66.860%
2026-01-05	1.6800	1.6800	1.6800	1.6800	-13.402%	1	3,489	-66.071%
2025-12-31	1.9400	1.9400	1.9400	1.9400	-3.960%	1	3,490	-70.619%
2025-12-29	2.1000	2.1000	2.0200	2.0200	-7.339%	5	3,490	-71.782%
2025-12-26	2.1000	2.1800	2.1000	2.1800	+11.795%	16	3,486	-73.853%
2025-12-24	1.9500	1.9500	1.9500	1.9500	+11.429%	3	3,487	-70.769%
2025-12-22	1.9900	1.9900	1.7500	1.7500	-12.500%	66	3,487	-67.429%
2025-12-19	2.1500	2.1500	2.0000	2.0000	-13.043%	12	3,495	-71.500%
2025-12-15	2.3000	2.3000	2.3000	2.3000	+3.604%	9	3,495	-75.217%
2025-12-11	2.2200	2.2200	2.2200	2.2200	+8.293%	1	3,495	-74.324%
2025-12-10	2.0500	2.0500	2.0500	2.0500	+2.500%	4	3,494	-72.195%
2025-12-08	2.0300	2.1000	2.0000	2.0000	-3.846%	48	3,494	-71.500%
2025-12-05	2.0200	2.0800	2.0200	2.0800	+2.463%	5	3,488	-72.596%
2025-12-04	2.2000	2.2000	2.0300	2.0300	-17.143%	22	3,484	-71.921%
2025-12-03	2.4500	2.4500	2.4500	2.4500	-7.197%	1	3,478	-76.735%
2025-12-01	2.6400	2.6400	2.6400	2.6400	-9.278%	75	3,478	-78.409%
2025-11-25	2.9100	2.9100	2.9100	2.9100	+2.465%	3	3,478	-80.412%
2025-11-24	2.8800	2.8800	2.8400	2.8400	-11.526%	31	3,475	-79.930%
2025-11-21	3.2000	3.2100	3.2000	3.2100	+1.905%	6	3,475	-82.243%
2025-11-20	3.1500	3.1500	3.1500	3.1500	+5.000%	1	3,476	-81.905%
2025-11-19	2.8200	3.0000	2.8200	3.0000	+1.695%	36	3,476	-81.000%
2025-11-18	2.9500	2.9500	2.9500	2.9500	+1.724%	20	3,441	-80.678%
2025-11-14	3.0000	3.0000	2.9000	2.9000	-0.344%	28	3,441	-80.345%
2025-11-13	2.9400	2.9500	2.8800	2.9100	+14.567%	183	3,445	-80.412%
2025-11-10	2.5400	2.5400	2.5400	2.5400	-0.392%	10	3,408	-77.559%
2025-11-07	2.7700	3.0000	2.5500	2.5500	-8.929%	67	3,408	-77.647%
2025-11-06	2.8000	2.8000	2.8000	2.8000	+12.000%	8	3,393	-79.643%
2025-11-05	2.5000	2.5000	2.5000	2.5000	+3.306%	10	3,401	-77.200%
2025-11-03	2.5800	2.5800	2.3700	2.4200	-3.586%	10	3,411	-76.446%
2025-10-31	2.5100	2.5100	2.5100	2.5100	0.000%	1	3,411	-77.291%
2025-10-30	2.5100	2.5100	2.5100	2.5100	+4.583%	30	3,411	-77.291%
2025-10-29	2.6800	2.6800	2.4000	2.4000	-13.043%	5	3,411	-76.250%
2025-10-28	2.7600	2.7600	2.7600	2.7600	+2.222%	4	3,407	-79.348%
2025-10-27	2.8500	2.8500	2.7000	2.7000	-12.903%	3	3,401	-78.889%
2025-10-24	3.1000	3.1000	3.1000	3.1000	+5.085%	1	3,401	-81.613%
2025-10-23	2.4400	3.0000	2.4400	2.9500	-4.839%	206	3,400	-80.678%
2025-10-22	2.8000	3.1000	2.7500	3.1000	+16.981%	6	3,450	-81.613%
2025-10-21	2.6300	2.6500	2.6300	2.6500	+3.922%	4	3,445	-78.491%
2025-10-20	2.2700	2.5500	2.2700	2.5500	+7.595%	9	3,443	-77.647%
2025-10-17	2.3000	2.3700	2.3000	2.3700	+3.043%	2	3,441	-75.949%
2025-10-16	2.3000	2.3000	2.3000	2.3000	0.000%	11	3,440	-75.217%
2025-10-15	2.1300	2.3000	2.1300	2.3000	-4.167%	3	3,447	-75.217%
2025-10-14	2.3300	2.4000	2.1400	2.4000	+3.896%	50	3,448	-76.250%
2025-10-13	2.1600	2.3100	2.1000	2.3100	-2.941%	4	3,452	-75.325%
2025-10-10	2.3800	2.3800	2.3800	2.3800	+6.726%	1	3,453	-76.050%
2025-10-09	2.4100	2.4100	2.2300	2.2300	-13.900%	3	3,453	-74.439%
2025-10-08	2.1800	2.5900	2.1800	2.5900	+16.667%	40	3,452	-77.992%
2025-10-07	2.1200	2.2500	2.0800	2.2200	+7.246%	94	3,494	-74.324%
2025-10-06	2.3000	2.3000	2.0500	2.0700	-5.909%	62	3,494	-72.464%
2025-10-03	2.2000	2.4000	2.1400	2.2000	-2.655%	112	3,484	-74.091%
2025-10-02	2.4500	2.6100	2.2600	2.2600	-11.373%	80	3,530	-74.779%
2025-10-01	2.6200	2.6200	2.5000	2.5500	-2.672%	6	3,592	-77.647%
2025-09-30	2.5200	2.6900	2.5200	2.6200	+5.221%	9	3,593	-78.244%
2025-09-29	2.4500	2.4900	2.4500	2.4900	-1.581%	22	3,596	-77.108%
2025-09-26	2.8500	2.8500	2.5300	2.5300	-2.317%	29	3,596	-77.470%
2025-09-25	2.6500	2.7400	2.5400	2.5900	+3.600%	230	3,596	-77.992%
2025-09-24	2.4400	2.5000	2.4400	2.5000	0.000%	81	3,811	-77.200%
2025-09-23	2.5000	2.5000	2.4400	2.5000	-1.575%	111	3,733	-77.200%
2025-09-22	2.5100	2.5800	2.4600	2.5400	+5.833%	99	3,770	-77.559%
2025-09-19	2.4500	2.5000	2.3800	2.4000	-4.000%	79	3,781	-76.250%
2025-09-18	2.5200	2.6800	2.4500	2.5000	-3.101%	165	3,822	-77.200%
2025-09-17	2.8800	2.8800	2.3800	2.5800	-12.245%	111	3,802	-77.907%
2025-09-16	2.9400	2.9400	2.9400	2.9400	-2.000%	4	3,797	-80.612%
2025-09-15	3.0000	3.0000	3.0000	3.0000	-1.639%	1	3,793	-81.000%
2025-09-12	3.2000	3.2000	3.0500	3.0500	-6.154%	9	3,794	-81.311%
2025-09-11	3.3000	3.3000	3.2500	3.2500	-3.274%	92	3,793	-82.462%
2025-09-10	3.3600	3.3600	3.3000	3.3600	+0.299%	9	3,713	-83.036%
2025-09-09	3.4500	3.4900	3.3500	3.3500	-4.286%	14	3,709	-82.985%
2025-09-08	3.4700	3.6000	3.4400	3.5000	-9.091%	25	3,697	-83.714%
2025-09-05	3.5500	3.8500	3.5500	3.8500	+8.451%	2	3,695	-85.195%
2025-09-04	3.5500	3.5500	3.5500	3.5500	-3.794%	1	3,697	-83.944%
2025-09-03	3.4500	3.6900	3.4500	3.6900	+0.545%	2	3,697	-84.553%
2025-09-02	3.6700	3.6700	3.6700	3.6700	+4.857%	4	3,697	-84.469%
2025-08-29	3.5500	3.5500	3.5000	3.5000	-0.850%	4	3,697	-83.714%
2025-08-28	3.5500	3.5900	3.5000	3.5300	-1.944%	48	3,697	-83.853%
2025-08-27	3.6000	3.6000	3.6000	3.6000	-0.826%	1,000	3,675	-84.167%
2025-08-26	3.6500	3.6500	3.6300	3.6300	-1.892%	151	2,534	-84.298%
2025-08-22	3.7500	3.8000	3.7000	3.7000	-5.371%	13	2,534	-84.595%
2025-08-21	3.9100	3.9100	3.9100	3.9100	+1.558%	4	2,545	-85.422%
2025-08-20	3.8500	4.0500	3.8500	3.8500	+1.316%	59	2,541	-85.195%
2025-08-19	3.8000	3.8000	3.8000	3.8000	+7.042%	4	2,570	-85.000%
2025-08-18	3.5500	3.5500	3.5500	3.5500	+6.928%	3	2,574	-83.944%
2025-08-14	3.3800	3.3800	3.3200	3.3200	+0.606%	12	2,572	-82.831%
2025-08-13	3.4000	3.4000	3.3000	3.3000	-2.941%	23	2,563	-82.727%
2025-08-12	3.5000	3.7000	3.4000	3.4000	-2.857%	105	2,564	-83.235%
2025-08-11	3.4500	3.5000	3.4500	3.5000	-1.961%	19	2,491	-83.714%
2025-08-08	3.5700	3.5700	3.5700	3.5700	-2.192%	10	2,475	-84.034%
2025-08-06	3.5000	3.6500	3.5000	3.6500	+3.693%	23	2,485	-84.384%
2025-08-05	3.5000	3.5200	3.5000	3.5200	-3.297%	6	2,484	-83.807%
2025-07-31	3.6000	3.6400	3.5500	3.6400	-0.274%	254	2,483	-84.341%
2025-07-30	3.5000	3.7000	3.5000	3.6500	+1.389%	260	2,233	-84.384%
2025-07-29	3.6500	3.6500	3.6000	3.6000	-1.099%	236	1,985	-84.167%
2025-07-28	3.7500	3.7500	3.6400	3.6400	+1.111%	15	1,767	-84.341%
2025-07-25	3.7500	3.7500	3.6000	3.6000	-1.370%	115	1,760	-84.167%
2025-07-24	3.7000	3.7000	3.6500	3.6500	0.000%	28	1,740	-84.384%
2025-07-23	3.7500	3.7500	3.6300	3.6500	-8.521%	128	1,715	-84.384%
2025-07-22	4.0000	4.1500	3.9600	3.9900	+3.101%	173	1,694	-85.714%
2025-07-21	3.7700	3.8800	3.7000	3.8700	+2.381%	21	1,527	-85.271%
2025-07-18	4.0000	4.0300	3.7800	3.7800	-0.526%	252	1,527	-84.921%
2025-07-17	4.1500	4.1500	3.8000	3.8000	-11.215%	232	1,325	-85.000%
2025-07-16	4.3700	4.3700	4.2800	4.2800	-4.036%	2	1,270	-86.682%
2025-07-15	4.5000	4.5000	4.4500	4.4600	-4.086%	14	1,271	-87.220%
2025-07-14	4.6200	4.6500	4.6100	4.6500	-1.483%	3	1,273	-87.742%
2025-07-11	4.7200	4.7200	4.7200	4.7200	+3.736%	20	1,275	-87.924%
2025-07-10	4.5500	4.5500	4.5500	4.5500	-1.087%	4	1,275	-87.473%
2025-07-09	4.5800	4.6800	4.5500	4.6000	-1.499%	6	1,275	-87.609%
2025-07-08	4.5600	4.6700	4.4800	4.6700	-0.638%	12	1,274	-87.794%
2025-07-07	4.6600	4.7000	4.6300	4.7000	+1.075%	12	1,282	-87.872%
2025-07-03	4.7000	5.0000	4.6500	4.6500	-6.061%	52	1,284	-87.742%
2025-07-02	5.0500	5.1500	4.9200	4.9500	-3.131%	29	1,284	-88.485%
2025-07-01	5.1000	5.1100	5.1000	5.1100	-3.585%	4	1,285	-88.845%
2025-06-30	5.2000	5.3100	5.2000	5.3000	0.000%	22	1,285	-89.245%
2025-06-27	5.3000	5.3400	5.3000	5.3000	+1.533%	86	1,265	-89.245%
2025-06-26	5.2200	5.2200	5.2200	5.2200	+2.353%	2	1,181	-89.080%
2025-06-24	5.1000	5.1500	5.0800	5.1000	0.000%	14	1,180	-88.824%
2025-06-23	5.2500	5.2600	5.1000	5.1000	-0.971%	32	1,169	-88.824%
2025-06-20	5.1500	5.1500	5.1500	5.1500	+0.980%	2	1,137	-88.932%
2025-06-18	5.1000	5.1000	5.1000	5.1000	-3.774%	50	1,136	-88.824%
2025-06-17	5.2000	5.3000	5.2000	5.3000	+4.331%	2	1,136	-89.245%
2025-06-16	4.9800	5.1500	4.9800	5.0800	+0.197%	4	1,136	-88.780%
2025-06-12	5.0000	5.3000	5.0000	5.0700	+0.396%	67	1,136	-88.757%
2025-06-11	4.9000	5.0500	4.9000	5.0500	+1.000%	7	1,133	-88.713%
2025-06-10	4.8000	5.0700	4.8000	5.0000	+4.384%	45	1,131	-88.600%
2025-06-09	4.8600	4.8600	4.7900	4.7900	-2.245%	41	1,128	-88.100%
2025-06-06	5.2200	5.2200	4.3000	4.9000	-4.854%	388	1,133	-88.367%
2025-06-05	5.0000	5.1800	5.0000	5.1500	+4.251%	17	1,146	-88.932%
2025-06-04	5.0400	5.0400	4.9400	4.9400	-2.564%	9	1,141	-88.462%
2025-06-03	5.1500	5.1600	5.0700	5.0700	-0.783%	5	1,140	-88.757%
2025-06-02	5.2900	5.3500	5.1100	5.1100	-0.969%	37	1,139	-88.845%
2025-05-29	5.2000	5.3000	5.1000	5.1600	+1.976%	62	1,139	-88.953%
2025-05-28	5.0200	5.2000	5.0200	5.0600	-2.692%	6	1,127	-88.735%
2025-05-27	5.1700	5.3400	5.0000	5.2000	+6.776%	104	1,124	-89.038%
2025-05-23	5.2000	5.2000	4.8700	4.8700	-0.612%	126	1,076	-88.296%
2025-05-22	5.1600	5.3000	4.7500	4.9000	-5.769%	255	1,076	-88.367%
2025-05-21	5.0000	5.3100	4.9500	5.2000	+1.961%	163	1,032	-89.038%
2025-05-20	5.4000	5.4000	4.9000	5.1000	-7.609%	230	963	-88.824%
2025-05-19	5.5000	5.7500	5.4500	5.5200	-0.898%	176	833	-89.674%
2025-05-16	5.6000	5.7100	5.5500	5.5700	-3.130%	24	733	-89.767%
2025-05-15	5.5800	5.7500	5.5800	5.7500	0.000%	8	731	-90.087%
2025-05-14	5.8000	5.8000	5.7400	5.7500	-1.877%	17	734	-90.087%
2025-05-12	5.7000	5.9200	5.7000	5.8600	+1.034%	22	718	-90.273%
2025-05-09	5.9900	6.3600	5.8000	5.8000	-2.521%	56	697	-90.172%
2025-05-08	6.0400	6.1600	5.9500	5.9500	-17.704%	11	672	-90.420%
2025-05-07	7.1200	7.2300	7.1100	7.2300	+0.556%	24	677	-92.116%
2025-05-06	7.1900	7.1900	7.1900	7.1900	+2.714%	24	653	-92.072%
2025-05-05	6.9800	7.0800	6.9200	7.0000	+1.449%	49	629	-91.857%
2025-05-02	7.0800	7.0800	6.9000	6.9000	-3.900%	20	581	-91.739%
2025-05-01	7.1800	7.1800	7.1800	7.1800	-1.644%	6	575	-92.061%
2025-04-30	7.3000	7.3700	7.3000	7.3000	+1.671%	36	569	-92.192%
2025-04-29	7.0600	7.1900	7.0600	7.1800	+2.134%	36	534	-92.061%
2025-04-28	6.9000	7.0300	6.9000	7.0300	-0.986%	18	499	-91.892%
2025-04-25	7.1000	7.1000	7.1000	7.1000	+1.719%	16	481	-91.972%
2025-04-24	6.9500	7.0000	6.9500	6.9800	-8.158%	7	473	-91.834%
2025-04-21	7.6200	7.6200	7.6000	7.6000	+1.198%	12	467	-92.500%
2025-04-17	7.5100	7.5100	7.5100	7.5100	+0.133%	4	451	-92.410%
2025-04-16	7.4000	7.5000	7.4000	7.5000	+1.902%	9	451	-92.400%
2025-04-15	7.3300	7.3600	7.3300	7.3600	+0.546%	7	442	-92.255%
2025-04-14	7.3200	7.3200	7.3200	7.3200	+0.274%	6	435	-92.213%
2025-04-11	7.4700	7.4700	7.3000	7.3000	-2.406%	494	429	-92.192%
2025-04-10	7.4000	7.4800	7.4000	7.4800	-4.225%	6	213	-92.380%
2025-04-04	7.8100	7.8100	7.8100	7.8100	+2.763%	4	211	-92.702%
2025-04-03	7.6000	7.6000	7.6000	7.6000	+1.877%	3	209	-92.500%
2025-04-02	7.5000	7.5200	7.4600	7.4600	+0.269%	3	209	-92.359%
2025-03-31	7.4000	7.6000	7.4000	7.4400	+2.338%	56	207	-92.339%
2025-03-27	7.3300	7.3300	7.2700	7.2700	-0.411%	2	236	-92.160%
2025-03-24	7.3000	7.3000	7.3000	7.3000	-1.351%	1	236	-92.192%
2025-03-21	7.4000	7.4000	7.4000	7.4000	+2.778%	4	236	-92.297%
2025-03-20	7.0000	7.2000	7.0000	7.2000	+1.408%	16	238	-92.083%
2025-03-19	7.0000	7.1000	7.0000	7.1000	+0.996%	16	226	-91.972%
2025-03-18	6.9900	7.0300	6.9900	7.0300	+1.884%	26	226	-91.892%
2025-03-17	6.8500	7.0000	6.8000	6.9000	-3.361%	71	215	-91.739%
2025-03-14	7.3000	7.3000	7.1100	7.1400	-30.680%	20	193	-92.017%
2025-03-10	10.3000	10.3000	10.3000	10.3000	+21.176%	2	192	-94.466%
2025-03-04	8.7000	8.7000	8.5000	8.5000	+1.796%	59	190	-93.294%
2025-02-12	8.3500	8.3500	8.3500	8.3500	0.000%	1	143	-93.174%
2025-02-05	8.3500	8.3500	8.3500	8.3500	-1.765%	1	142	-93.174%
2025-02-04	8.5000	8.5000	8.5000	8.5000	+0.118%	109	142	-93.294%
2025-01-31	8.4900	8.4900	8.4900	8.4900	-5.351%	2	33	-93.286%
2025-01-17	8.9700	8.9700	8.9700	8.9700	+2.281%	2	33	-93.645%
2025-01-15	8.7700	8.7700	8.7700	8.7700	-6.403%	2	33	-93.501%
2025-01-14	9.3700	9.3700	9.3700	9.3700	-2.192%	1	35	-93.917%
2025-01-13	9.3500	9.5800	9.3500	9.5800	+6.444%	7	35	-94.050%
2025-01-10	8.8800	9.0000	8.8000	9.0000	+11.111%	14	35	-93.667%
2025-01-07	8.4000	8.4000	8.1000	8.1000	-3.571%	3	28	-92.963%
2025-01-03	8.4000	8.4000	8.4000	8.4000	-1.176%	2	28	-93.214%
2024-12-31	8.5000	8.5000	8.5000	8.5000	+4.294%	1	26	-93.294%
2024-12-27	8.4900	8.4900	8.1000	8.1500	-8.221%	36	26	-93.006%
2024-12-23	9.0600	9.1000	8.8800	8.8800	-5.330%	14	20	-93.581%
2024-12-20	9.4500	9.4500	9.1400	9.3800	0.000%	20	20	-93.923%

.dark-mode .Nv8ksX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nv8ksX{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115P12QBTS Jan 15 2027 12.00 Put (QBTS270115P00012000)option OPRA

QBTS20270115P12
QBTS Jan 15 2027 12.00 Put (QBTS270115P00012000)
option OPRA