Dark

QBTS20270115P15
QBTS Jan 15 2027 15.00 Put (QBTS270115P00015000)
option OPRA

EOD

Aug 5, 2026

1.92+1.053%(+0.02)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8600	1.9200	1.8600	1.9200	+1.053%	15	8,042	0.000%
2026-08-04	2.1400	2.1600	1.7000	1.9000	-14.414%	159	8,030	+1.053%
2026-08-03	2.3800	2.4500	2.2000	2.2200	-18.081%	40	8,017	-13.514%
2026-07-31	2.8100	2.8100	2.6000	2.7100	-6.552%	7	8,034	-29.151%
2026-07-30	3.1300	3.1600	2.9000	2.9000	-9.938%	19	8,034	-33.793%
2026-07-29	3.3000	3.3000	2.9400	3.2200	+15.000%	164	8,030	-40.373%
2026-07-28	2.9100	2.9700	2.6600	2.8000	+14.286%	98	8,001	-31.429%
2026-07-27	3.1500	3.1500	2.4500	2.4500	-24.149%	37	8,016	-21.633%
2026-07-24	3.2300	3.2600	3.1800	3.2300	+5.902%	108	8,004	-40.557%
2026-07-23	2.9700	3.1000	2.9700	3.0500	+2.007%	47	7,978	-37.049%
2026-07-21	2.8500	2.9900	2.8500	2.9900	-3.548%	10	7,943	-35.786%
2026-07-20	3.2000	3.2000	3.1000	3.1000	-5.775%	9	7,943	-38.065%
2026-07-17	3.3200	3.3200	3.2100	3.2900	+6.129%	26	7,940	-41.641%
2026-07-16	2.8700	3.1000	2.8700	3.1000	+7.266%	31	7,936	-38.065%
2026-07-15	2.8600	2.9600	2.8000	2.8900	+9.470%	33	7,950	-33.564%
2026-07-14	2.7000	2.7000	2.6400	2.6400	-2.222%	9	7,979	-27.273%
2026-07-13	2.5500	2.7000	2.5500	2.7000	+14.894%	15	7,986	-28.889%
2026-07-10	2.3100	2.3500	2.3100	2.3500	-1.674%	5	7,979	-18.298%
2026-07-07	2.2800	2.5000	2.2800	2.3900	+14.904%	24	7,982	-19.665%
2026-07-06	1.9600	2.0800	1.9600	2.0800	0.000%	5	7,985	-7.692%
2026-07-02	2.1900	2.2100	2.0800	2.0800	+0.971%	61	7,985	-7.692%
2026-07-01	2.0000	2.0600	2.0000	2.0600	+3.000%	20	7,985	-6.796%
2026-06-30	2.0500	2.0500	2.0000	2.0000	-3.382%	7	7,975	-4.000%
2026-06-29	2.0700	2.0700	2.0700	2.0700	-17.200%	2	7,978	-7.246%
2026-06-25	2.3500	2.5000	2.3500	2.5000	+5.485%	13	7,980	-23.200%
2026-06-24	2.2200	2.4600	2.2200	2.3700	+16.176%	21	7,972	-18.987%
2026-06-23	1.8900	2.0400	1.8800	2.0400	+2.000%	18	7,973	-5.882%
2026-06-22	2.1000	2.1000	1.9700	2.0000	-8.257%	10	7,982	-4.000%
2026-06-18	2.2000	2.2000	2.1800	2.1800	+1.395%	21	8,020	-11.927%
2026-06-17	2.1500	2.1500	2.1500	2.1500	+13.158%	30	8,020	-10.698%
2026-06-15	2.0000	2.0000	1.9000	1.9000	-15.929%	43	8,020	+1.053%
2026-06-12	2.3700	2.3700	2.2600	2.2600	-2.165%	12	8,020	-15.044%
2026-06-11	2.3100	2.3100	2.3100	2.3100	-3.750%	5	8,020	-16.883%
2026-06-09	2.0100	2.5000	2.0100	2.4000	+10.599%	59	8,025	-20.000%
2026-06-08	2.4200	2.4200	2.1700	2.1700	-9.583%	16	7,991	-11.521%
2026-06-05	2.6000	2.6000	2.4000	2.4000	+17.073%	51	7,977	-20.000%
2026-06-04	2.2100	2.2100	2.0500	2.0500	-2.381%	6	7,978	-6.341%
2026-06-03	2.0200	2.1000	2.0200	2.1000	0.000%	3	7,972	-8.571%
2026-06-02	2.0400	2.1000	1.9400	2.1000	+2.941%	21	7,971	-8.571%
2026-06-01	1.9800	2.0800	1.7500	2.0400	+6.806%	32	7,954	-5.882%
2026-05-29	2.0000	2.0000	1.8500	1.9100	-2.051%	15	7,972	+0.524%
2026-05-28	1.9500	1.9500	1.9500	1.9500	+0.515%	1	7,975	-1.538%
2026-05-27	2.2100	2.2100	1.9200	1.9400	-4.433%	59	7,975	-1.031%
2026-05-26	2.0300	2.0300	2.0300	2.0300	+2.525%	1	8,027	-5.419%
2026-05-22	2.2100	2.2300	1.7500	1.9800	-10.407%	144	8,026	-3.030%
2026-05-21	2.7100	2.7100	2.2000	2.2100	-30.063%	62	8,045	-13.122%
2026-05-20	3.0500	3.1600	3.0500	3.1600	-4.532%	3	8,045	-39.241%
2026-05-19	3.4200	3.4200	3.3000	3.3100	+1.223%	46	8,076	-41.994%
2026-05-18	3.0000	3.3000	3.0000	3.2700	+13.937%	33	8,076	-41.284%
2026-05-15	2.8500	2.8700	2.8500	2.8700	-7.419%	6	8,076	-33.101%
2026-05-14	3.1000	3.1000	3.1000	3.1000	+13.139%	5	8,063	-38.065%
2026-05-13	2.7400	2.7400	2.7400	2.7400	+9.600%	5	8,063	-29.927%
2026-05-12	2.5000	2.5000	2.5000	2.5000	+2.459%	10	8,063	-23.200%
2026-05-11	2.5000	2.5000	2.2900	2.4400	-8.955%	33	8,063	-21.311%
2026-05-08	2.6700	2.6900	2.5000	2.6800	+7.200%	15	8,058	-28.358%
2026-05-07	2.4300	2.5000	2.4300	2.5000	+6.383%	8	8,068	-23.200%
2026-05-06	2.6500	2.6500	2.3500	2.3500	-15.162%	58	8,072	-18.298%
2026-05-05	2.7800	2.7800	2.7700	2.7700	+0.362%	6	8,080	-30.686%
2026-05-04	2.7900	2.8000	2.7500	2.7600	-6.122%	24	8,080	-30.435%
2026-05-01	2.9200	2.9500	2.9200	2.9400	-6.667%	6	8,089	-34.694%
2026-04-30	3.1500	3.1500	3.1500	3.1500	-8.696%	3	8,089	-39.048%
2026-04-29	3.5000	3.5000	3.4500	3.4500	0.000%	3	8,089	-44.348%
2026-04-27	3.4500	3.5000	3.4500	3.4500	-1.429%	56	8,087	-44.348%
2026-04-24	3.2200	3.5500	3.2200	3.5000	+8.025%	64	8,034	-45.143%
2026-04-23	2.9000	3.2400	2.9000	3.2400	+11.340%	9	7,979	-40.741%
2026-04-21	2.8900	2.9100	2.8900	2.9100	+6.593%	21	7,976	-34.021%
2026-04-20	2.7700	2.8000	2.7000	2.7300	-1.087%	53	7,981	-29.670%
2026-04-17	2.7900	2.7900	2.6400	2.7600	-1.429%	51	8,030	-30.435%
2026-04-16	2.8500	2.9300	2.7000	2.8000	-7.895%	344	8,078	-31.429%
2026-04-15	3.3000	3.3000	2.8500	3.0400	-22.051%	2,109	7,996	-36.842%
2026-04-14	4.1000	4.1000	3.6900	3.9000	-8.665%	27	7,023	-50.769%
2026-04-13	4.6000	4.6000	4.2700	4.2700	-5.111%	24	7,000	-55.035%
2026-04-10	4.5000	4.5000	4.5000	4.5000	0.000%	1	6,978	-57.333%
2026-04-09	4.6000	4.6000	4.5000	4.5000	+0.446%	12	6,978	-57.333%
2026-04-08	4.4200	4.4800	4.4100	4.4800	-6.667%	12	6,989	-57.143%
2026-04-07	4.8300	4.8500	4.7500	4.8000	+3.004%	43	6,979	-60.000%
2026-04-06	4.5500	4.6600	4.3500	4.6600	-2.101%	36	6,978	-58.798%
2026-04-02	5.0500	5.0500	4.7600	4.7600	-0.833%	6	6,944	-59.664%
2026-04-01	4.4500	4.8000	4.4000	4.8000	+4.348%	131	6,944	-60.000%
2026-03-31	4.9200	5.0000	4.6000	4.6000	-11.538%	76	7,018	-58.261%
2026-03-30	5.0000	5.2000	4.9000	5.2000	+7.216%	111	6,942	-63.077%
2026-03-27	4.5500	4.8500	4.5500	4.8500	+8.259%	32	7,030	-60.412%
2026-03-26	4.3700	4.4800	4.3700	4.4800	+11.721%	8	7,022	-57.143%
2026-03-25	4.0100	4.0100	4.0100	4.0100	-2.906%	5	7,016	-52.120%
2026-03-24	4.1300	4.1700	4.1100	4.1300	+5.897%	13	7,011	-53.511%
2026-03-23	4.1900	4.2100	3.9000	3.9000	-9.091%	164	7,019	-50.769%
2026-03-20	4.2800	4.2900	4.2500	4.2900	+2.143%	6	6,984	-55.245%
2026-03-19	4.1500	4.3300	4.1500	4.2000	+3.704%	3	6,983	-54.286%
2026-03-18	3.8500	4.0500	3.8500	4.0500	+8.000%	34	6,983	-52.593%
2026-03-17	3.7500	3.7500	3.7500	3.7500	-2.344%	1	6,977	-48.800%
2026-03-13	3.6000	3.8500	3.6000	3.8400	+3.784%	64	6,978	-50.000%
2026-03-12	3.8500	3.8500	3.7000	3.7000	+5.714%	1,069	6,987	-48.108%
2026-03-10	3.5000	3.5000	3.5000	3.5000	+6.061%	30	5,998	-45.143%
2026-03-09	3.9000	3.9000	3.3000	3.3000	-10.811%	21	5,968	-41.818%
2026-03-06	3.7000	3.7000	3.7000	3.7000	+10.448%	10	5,959	-48.108%
2026-03-05	3.9500	3.9500	3.3500	3.3500	-11.842%	43	5,949	-42.687%
2026-03-04	4.0000	4.0000	3.8000	3.8000	-1.299%	2	5,946	-49.474%
2026-03-03	3.8500	3.8500	3.8500	3.8500	-3.750%	1	5,946	-50.130%
2026-03-02	4.0000	4.0000	4.0000	4.0000	0.000%	3	5,945	-52.000%
2026-02-27	4.0500	4.0500	4.0000	4.0000	+11.111%	2	5,945	-52.000%
2026-02-26	3.5500	3.6000	3.5500	3.6000	-2.703%	5	5,945	-46.667%
2026-02-25	3.7200	3.7300	3.7000	3.7000	-10.194%	16	5,929	-48.108%
2026-02-23	4.1200	4.1200	4.1200	4.1200	+3.000%	1	5,929	-53.398%
2026-02-20	3.8600	4.0000	3.8600	4.0000	-4.988%	2	5,930	-52.000%
2026-02-17	4.2100	4.2100	4.2100	4.2100	+10.789%	5	5,928	-54.394%
2026-02-13	3.9500	3.9500	3.7000	3.8000	-1.554%	3	5,927	-49.474%
2026-02-11	3.7700	4.0700	3.7700	3.8600	+9.348%	9	5,927	-50.259%
2026-02-10	3.5300	3.5300	3.5300	3.5300	-5.867%	5	5,921	-45.609%
2026-02-09	3.6000	3.7500	3.6000	3.7500	-4.822%	24	5,916	-48.800%
2026-02-06	4.2500	4.3000	3.8000	3.9400	-12.444%	22	5,939	-51.269%
2026-02-05	3.9000	4.5000	3.9000	4.5000	+12.500%	64	5,936	-57.333%
2026-02-04	4.0000	4.0700	4.0000	4.0000	+6.667%	6	5,903	-52.000%
2026-02-03	3.5500	3.7500	3.5000	3.7500	+5.634%	15	5,899	-48.800%
2026-02-02	3.5500	3.6500	3.5500	3.5500	+2.899%	6	5,909	-45.915%
2026-01-30	3.4500	3.4500	3.4500	3.4500	+6.154%	1	5,911	-44.348%
2026-01-29	3.1500	3.2500	3.1200	3.2500	+14.035%	3	5,911	-40.923%
2026-01-28	2.9600	2.9600	2.8500	2.8500	-6.557%	8	5,908	-32.632%
2026-01-27	3.0500	3.0500	3.0000	3.0500	-3.175%	34	5,900	-37.049%
2026-01-26	3.0500	3.1500	3.0200	3.1500	+8.621%	51	5,866	-39.048%
2026-01-23	2.8900	2.9000	2.8000	2.9000	-0.685%	9	5,849	-33.793%
2026-01-22	2.9000	2.9200	2.9000	2.9200	-5.806%	2	5,840	-34.247%
2026-01-21	3.0000	3.1000	3.0000	3.1000	+9.929%	2	5,839	-38.065%
2026-01-20	3.0000	3.0000	2.8200	2.8200	+5.618%	30	5,837	-31.915%
2026-01-16	2.6300	2.6700	2.5800	2.6700	+1.136%	22	5,835	-28.090%
2026-01-15	2.5100	2.6400	2.5100	2.6400	-5.714%	19	5,835	-27.273%
2026-01-14	2.8000	2.8000	2.8000	2.8000	+1.083%	30	5,823	-31.429%
2026-01-13	2.6400	2.7700	2.6400	2.7700	-4.483%	3	5,793	-30.686%
2026-01-12	2.9200	2.9200	2.9000	2.9000	+1.754%	6	5,794	-33.793%
2026-01-09	2.8000	2.8500	2.7000	2.8500	+2.151%	5	5,788	-32.632%
2026-01-08	2.7100	2.7900	2.6800	2.7900	+6.084%	15	5,790	-31.183%
2026-01-07	2.6300	2.6300	2.6300	2.6300	-5.054%	1	5,776	-26.996%
2026-01-06	2.7000	2.7700	2.7000	2.7700	+1.838%	110	5,776	-30.686%
2026-01-05	2.7400	2.8000	2.7000	2.7200	-11.111%	118	5,766	-29.412%
2026-01-02	3.1700	3.1700	3.0600	3.0600	-2.857%	30	5,818	-37.255%
2025-12-31	3.1500	3.2000	3.0000	3.1500	+1.613%	4	5,786	-39.048%
2025-12-30	3.1000	3.1000	3.1000	3.1000	-8.284%	1	5,786	-38.065%
2025-12-29	3.3800	3.3800	3.3800	3.3800	-0.588%	3	5,786	-43.195%
2025-12-26	3.3400	3.4500	3.2500	3.4000	+8.626%	49	5,783	-43.529%
2025-12-24	3.1000	3.1300	3.1000	3.1300	+4.333%	5	5,764	-38.658%
2025-12-23	2.9000	3.0000	2.8000	3.0000	+11.111%	33	5,764	-36.000%
2025-12-22	3.0000	3.0800	2.7000	2.7000	-18.182%	10	5,755	-28.889%
2025-12-19	3.3500	3.3500	3.3000	3.3000	-5.444%	4	5,759	-41.818%
2025-12-18	3.4700	3.4900	3.4700	3.4900	+4.805%	3	5,757	-44.986%
2025-12-17	3.3300	3.3300	3.3300	3.3300	-8.516%	5	5,754	-42.342%
2025-12-16	3.5900	3.6400	3.5900	3.6400	-2.151%	20	5,751	-47.253%
2025-12-15	3.4500	3.7600	3.4500	3.7200	+12.387%	187	5,731	-48.387%
2025-12-12	3.3100	3.3100	3.3100	3.3100	+3.438%	2	5,553	-41.994%
2025-12-11	3.3000	3.4800	3.2000	3.2000	0.000%	10	5,553	-40.000%
2025-12-10	3.2000	3.2000	3.2000	3.2000	-8.832%	1	5,555	-40.000%
2025-12-09	3.2000	3.5100	3.2000	3.5100	+9.687%	49	5,555	-45.299%
2025-12-08	3.1500	3.2000	3.1500	3.2000	-3.030%	25	5,555	-40.000%
2025-12-05	3.1500	3.4000	3.1500	3.3000	+2.167%	15	5,546	-41.818%
2025-12-04	3.3900	3.3900	3.0000	3.2300	-16.537%	43	5,544	-40.557%
2025-12-03	3.8700	3.8700	3.8700	3.8700	-2.025%	16	5,552	-50.388%
2025-12-02	4.3000	4.3000	3.9500	3.9500	-4.819%	8	5,552	-51.392%
2025-12-01	4.4000	4.4000	4.1500	4.1500	-2.353%	2	5,556	-53.735%
2025-11-26	4.2500	4.2500	4.2500	4.2500	+1.190%	1	5,555	-54.824%
2025-11-25	4.1600	4.2500	4.1600	4.2000	0.000%	43	5,555	-54.286%
2025-11-24	4.3700	4.3800	4.2000	4.2000	-13.934%	13	5,512	-54.286%
2025-11-21	4.8800	5.2500	4.7100	4.8800	+4.946%	162	5,504	-60.656%
2025-11-20	4.2000	4.6900	4.2000	4.6500	+5.682%	25	5,433	-58.710%
2025-11-19	4.4000	4.4500	4.4000	4.4000	-1.786%	3	5,430	-56.364%
2025-11-18	4.5500	4.5500	4.4500	4.4800	-1.969%	6	5,429	-57.143%
2025-11-17	4.4100	4.6500	4.4000	4.5700	+2.466%	28	5,426	-57.987%
2025-11-14	4.5000	4.5500	4.3500	4.4600	-0.889%	12	5,429	-56.951%
2025-11-13	4.1600	4.7000	4.1600	4.5000	+13.924%	55	5,427	-57.333%
2025-11-12	3.8000	3.9700	3.7100	3.9500	-1.250%	9	5,425	-51.392%
2025-11-11	4.2000	4.2000	3.9600	4.0000	+0.503%	43	5,424	-52.000%
2025-11-10	3.9800	3.9800	3.9800	3.9800	-7.442%	2	5,424	-51.759%
2025-11-07	4.0000	4.3000	4.0000	4.3000	+3.614%	23	5,426	-55.349%
2025-11-06	4.1500	4.1500	4.1500	4.1500	-1.190%	18	5,445	-53.735%
2025-11-05	4.6000	4.6000	4.2000	4.2000	+7.692%	2	5,435	-54.286%
2025-11-04	3.9000	3.9000	3.9000	3.9000	+1.299%	1	5,435	-50.769%
2025-11-03	3.3500	3.9000	3.3500	3.8500	+0.260%	44	5,437	-50.130%
2025-10-31	3.7000	3.8400	3.7000	3.8400	-4.000%	12	5,437	-50.000%
2025-10-30	4.2700	4.2700	4.0000	4.0000	+1.266%	13	5,427	-52.000%
2025-10-29	4.0000	4.0000	3.9500	3.9500	-1.250%	4	5,427	-51.392%
2025-10-28	3.8000	4.3500	3.8000	4.0000	-4.762%	360	5,425	-52.000%
2025-10-27	4.2000	4.2000	3.9500	4.2000	-5.618%	5	5,099	-54.286%
2025-10-23	4.2300	4.4500	3.9000	4.4500	-2.198%	125	5,099	-56.854%
2025-10-22	4.1600	4.7900	4.1600	4.5500	+9.639%	379	5,070	-57.802%
2025-10-21	3.7000	4.1500	3.7000	4.1500	+7.792%	51	4,710	-53.735%
2025-10-20	3.5500	3.9000	3.5500	3.8500	+8.451%	52	4,700	-50.130%
2025-10-17	3.5000	3.8500	3.3500	3.5500	+1.429%	18	4,690	-45.915%
2025-10-16	3.4800	3.6000	3.3000	3.5000	+1.449%	190	4,690	-45.143%
2025-10-15	3.0000	3.6000	2.9900	3.4500	+2.985%	52	4,584	-44.348%
2025-10-14	3.9200	3.9200	3.3400	3.3500	-0.888%	18	4,591	-42.687%
2025-10-13	3.9500	3.9500	3.3000	3.3800	-7.902%	11	4,586	-43.195%
2025-10-10	3.4000	3.9500	3.4000	3.6700	+2.228%	49	4,594	-47.684%
2025-10-09	3.8500	3.8500	3.3500	3.5900	-1.644%	90	4,627	-46.518%
2025-10-08	3.3000	3.8200	3.3000	3.6500	+5.797%	13	4,709	-47.397%
2025-10-07	3.1000	3.4500	3.1000	3.4500	+6.154%	49	4,685	-44.348%
2025-10-06	3.4500	3.4500	3.1900	3.2500	-2.402%	70	4,685	-40.923%
2025-10-03	3.4000	3.5000	3.3000	3.3300	-6.197%	114	4,662	-42.342%
2025-10-02	3.7000	3.7500	3.4000	3.5500	-10.127%	274	4,695	-45.915%
2025-10-01	3.9000	3.9500	3.9000	3.9500	-7.059%	8	4,681	-51.392%
2025-09-30	4.0000	4.2500	3.9500	4.2500	+9.254%	9	4,683	-54.824%
2025-09-29	3.8500	3.9500	3.7000	3.8900	+1.039%	164	4,683	-50.643%
2025-09-26	4.0000	4.2000	3.8400	3.8500	-8.768%	33	4,719	-50.130%
2025-09-25	4.1500	4.2200	3.9500	4.2200	+9.610%	11	4,732	-54.502%
2025-09-24	3.8500	3.9500	3.7700	3.8500	+1.316%	28	4,739	-50.130%
2025-09-23	3.8000	3.8900	3.6900	3.8000	-3.553%	11	4,722	-49.474%
2025-09-22	4.1500	4.1500	3.7000	3.9400	+5.067%	89	4,720	-51.269%
2025-09-19	3.8000	3.9000	3.7000	3.7500	-12.791%	100	4,780	-48.800%
2025-09-18	3.9900	4.3000	3.8300	4.3000	+6.173%	40	4,784	-55.349%
2025-09-17	4.3700	4.6000	4.0000	4.0500	-7.955%	102	4,801	-52.593%
2025-09-16	4.5800	4.5800	4.4000	4.4000	-4.555%	35	4,868	-56.364%
2025-09-15	4.7000	4.7400	4.6000	4.6100	-1.496%	55	4,881	-58.351%
2025-09-12	4.9500	4.9500	4.6500	4.6800	-6.400%	668	4,923	-58.974%
2025-09-11	5.0000	5.0500	4.9700	5.0000	-2.724%	37	4,978	-61.600%
2025-09-10	5.1500	5.2000	5.0500	5.1400	+0.784%	20	4,976	-62.646%
2025-09-09	5.2500	5.2500	5.1000	5.1000	-3.774%	12	4,971	-62.353%
2025-09-08	5.3000	5.3000	5.3000	5.3000	-0.935%	13	4,967	-63.774%
2025-09-05	5.3100	5.3500	5.2400	5.3500	-1.292%	6	4,977	-64.112%
2025-09-04	5.4100	5.4200	5.4000	5.4200	+1.308%	9	4,975	-64.576%
2025-09-03	5.3100	5.3500	5.3100	5.3500	-2.550%	31	4,967	-64.112%
2025-09-02	5.3900	5.4900	5.3000	5.4900	+3.781%	12	4,946	-65.027%
2025-08-29	5.3400	5.3400	5.2900	5.2900	-0.936%	12	4,944	-63.705%
2025-08-28	5.4700	5.4700	5.2500	5.3400	-3.261%	144	4,944	-64.045%
2025-08-27	5.5300	5.5300	5.4500	5.5200	+0.364%	5	4,803	-65.217%
2025-08-26	5.5800	5.6000	5.5000	5.5000	-2.998%	13	4,804	-65.091%
2025-08-25	5.7200	5.7200	5.5800	5.6700	+3.091%	44	4,815	-66.138%
2025-08-22	5.8100	5.8100	5.4500	5.5000	-4.348%	46	4,772	-65.091%
2025-08-21	5.8000	5.9000	5.7500	5.7500	0.000%	31	4,748	-66.609%
2025-08-20	5.8000	6.0000	5.7500	5.7500	+1.054%	164	4,726	-66.609%
2025-08-19	5.6000	5.8000	5.6000	5.6900	+6.754%	200	4,613	-66.257%
2025-08-18	5.4300	5.5000	5.3300	5.3300	+1.524%	115	4,673	-63.977%
2025-08-15	5.3000	5.3500	5.2300	5.2500	+4.374%	114	4,732	-63.429%
2025-08-14	5.0000	5.1000	4.9300	5.0300	+1.616%	98	4,626	-61.829%
2025-08-13	4.9700	5.1700	4.9400	4.9500	-1.198%	128	4,698	-61.212%
2025-08-12	5.2800	5.2800	4.9900	5.0100	-2.718%	32	4,590	-61.677%
2025-08-11	5.5500	5.5500	5.1000	5.1500	-4.630%	242	4,594	-62.718%
2025-08-08	5.6000	5.6000	5.4000	5.4000	+0.935%	80	4,424	-64.444%
2025-08-07	5.1000	5.5000	5.1000	5.3500	+0.187%	27	4,397	-64.112%
2025-08-06	5.3000	5.4000	5.3000	5.3400	+2.299%	6	4,389	-64.045%
2025-08-05	5.2000	5.2800	5.1100	5.2200	-5.091%	48	4,385	-63.218%
2025-08-04	5.6000	5.6000	5.4300	5.5000	-2.655%	7	4,427	-65.091%
2025-08-01	5.7500	5.7500	5.5200	5.6500	+5.019%	17	4,425	-66.018%
2025-07-31	5.2500	5.4000	5.2500	5.3800	-2.182%	36	4,432	-64.312%
2025-07-30	5.3000	5.6000	5.2500	5.5000	+2.804%	50	4,444	-65.091%
2025-07-29	5.4000	5.4500	5.3500	5.3500	-0.926%	62	4,414	-64.112%
2025-07-28	5.4000	5.5000	5.3500	5.4000	+0.935%	205	4,392	-64.444%
2025-07-25	5.4900	5.5500	5.3500	5.3500	+0.943%	22	4,259	-64.112%
2025-07-24	5.0500	5.4000	5.0500	5.3000	0.000%	102	4,241	-63.774%
2025-07-23	5.4500	5.4500	5.3000	5.3000	-8.621%	507	4,233	-63.774%
2025-07-22	5.9500	6.0000	5.8000	5.8000	+2.655%	178	3,774	-66.897%
2025-07-21	5.6000	5.7000	5.4500	5.6500	+1.436%	319	3,607	-66.018%
2025-07-18	5.7000	5.8500	5.5500	5.5700	-1.066%	318	3,398	-65.530%
2025-07-17	6.0500	6.0500	5.5500	5.6300	-8.752%	141	3,168	-65.897%
2025-07-16	6.2800	6.3700	6.1700	6.1700	-2.063%	111	3,141	-68.882%
2025-07-15	6.5000	6.5000	6.3000	6.3000	-2.928%	624	3,174	-69.524%
2025-07-14	6.7000	6.7000	6.4900	6.4900	-3.852%	11	3,148	-70.416%
2025-07-11	6.5000	6.7500	6.5000	6.7500	+3.053%	25	3,151	-71.556%
2025-07-10	6.5100	6.5500	6.5000	6.5500	+0.769%	8	3,132	-70.687%
2025-07-09	6.5000	6.6500	6.5000	6.5000	-2.256%	23	3,135	-70.462%
2025-07-08	6.5500	6.6600	6.3600	6.6500	+2.308%	72	3,132	-71.128%
2025-07-07	6.7300	6.7400	6.5000	6.5000	-2.549%	62	3,098	-70.462%
2025-07-03	6.8000	6.8500	6.6700	6.6700	-1.912%	67	3,093	-71.214%
2025-07-02	7.0000	7.2000	6.8000	6.8000	-5.687%	25	3,093	-71.765%
2025-07-01	7.3400	7.3400	7.1200	7.2100	-0.962%	27	3,085	-73.370%
2025-06-30	7.3000	7.3900	7.2000	7.2800	-3.576%	83	3,069	-73.626%
2025-06-27	7.4000	7.5500	7.4000	7.5500	+2.027%	2	3,033	-74.570%
2025-06-26	7.4400	7.4400	7.4000	7.4000	+2.778%	13	3,031	-74.054%
2025-06-25	7.2000	7.3000	7.2000	7.2000	+2.857%	40	3,030	-73.333%
2025-06-24	7.1000	7.1500	7.0000	7.0000	-4.762%	157	3,000	-72.571%
2025-06-23	7.1600	7.3600	7.1600	7.3500	+2.083%	86	2,847	-73.878%
2025-06-20	7.2400	7.2400	7.1000	7.2000	+0.279%	4,218	2,766	-73.333%
2025-06-18	7.1000	7.4000	7.1000	7.1800	-0.278%	80	1,088	-73.259%
2025-06-17	7.2500	7.2500	7.2000	7.2000	+0.982%	32	1,088	-73.333%
2025-06-16	7.2000	7.2300	7.0000	7.1300	-2.329%	117	1,086	-73.072%
2025-06-13	6.9200	7.5000	6.9200	7.3000	+2.817%	314	1,026	-73.699%
2025-06-12	7.1000	7.1600	7.1000	7.1000	+1.429%	15	873	-72.958%
2025-06-11	6.9000	7.0500	6.9000	7.0000	0.000%	166	861	-72.571%
2025-06-10	6.9000	7.1000	6.9000	7.0000	+3.704%	82	905	-72.571%
2025-06-09	6.7700	6.8000	6.7500	6.7500	+0.446%	61	955	-71.556%
2025-06-06	6.8000	7.0000	6.7000	6.7200	-6.014%	28	905	-71.429%
2025-06-05	7.2000	7.2000	6.9700	7.1500	+2.143%	6	904	-73.147%
2025-06-04	7.0000	7.1500	6.9000	7.0000	-1.408%	11	904	-72.571%
2025-06-03	7.1500	7.7000	7.0800	7.1000	-0.421%	11	904	-72.958%
2025-06-02	7.4000	7.4000	7.1300	7.1300	-2.993%	9	905	-73.072%
2025-05-30	7.2000	7.3500	7.2000	7.3500	+2.083%	12	901	-73.878%
2025-05-29	7.2000	7.6000	7.2000	7.2000	+1.408%	947	901	-73.333%
2025-05-28	7.2300	7.2900	7.0000	7.1000	-0.838%	206	454	-72.958%
2025-05-27	7.0000	7.2000	7.0000	7.1600	+5.294%	79	328	-73.184%
2025-05-23	6.9000	6.9200	6.8000	6.8000	-1.449%	96	239	-71.765%
2025-05-22	7.0500	7.2000	6.1000	6.9000	-4.828%	93	239	-72.174%
2025-05-21	7.1500	7.6700	6.9000	7.2500	+2.113%	99	235	-73.517%
2025-05-20	7.3300	7.6500	6.8000	7.1000	-8.974%	153	181	-72.958%
2025-05-19	7.7000	7.8000	7.7000	7.8000	-2.500%	52	89	-75.385%
2025-05-16	7.7900	8.0000	7.7900	8.0000	-2.439%	22	46	-76.000%
2025-05-15	7.9000	8.2000	7.9000	8.2000	+3.797%	21	55	-76.585%
2025-05-14	7.9000	7.9000	7.9000	7.9000	+2.597%	2	43	-75.696%
2025-05-13	7.7000	7.7000	7.7000	7.7000	-3.750%	2	42	-75.065%
2025-05-12	8.1700	8.1700	8.0000	8.0000	-2.200%	7	44	-76.000%
2025-05-08	8.1800	8.1800	8.1800	8.1800	-13.895%	5	42	-76.528%
2025-05-02	9.5300	9.5300	9.4000	9.5000	-2.062%	12	40	-79.789%
2025-05-01	9.7000	9.7000	9.7000	9.7000	+1.464%	1	42	-80.206%
2025-04-28	9.5600	9.5600	9.5600	9.5600	-5.347%	1	42	-79.916%
2025-04-16	10.1000	10.1000	10.1000	10.1000	-0.980%	1	43	-80.990%
2025-04-04	10.2000	10.2000	10.2000	10.2000	+2.204%	2	42	-81.176%
2025-04-02	10.0400	10.0400	9.9800	9.9800	+0.201%	8	42	-80.762%
2025-03-31	10.0300	10.0300	9.9600	9.9600	+1.220%	2	41	-80.723%
2025-03-27	9.8400	9.8400	9.8400	9.8400	+2.287%	2	41	-80.488%
2025-03-26	9.6500	9.6500	9.6200	9.6200	-0.825%	3	40	-80.042%
2025-03-25	9.7500	9.7500	9.6800	9.7000	+2.321%	14	38	-80.206%
2025-03-19	9.4800	9.4800	9.4800	9.4800	+0.744%	2	49	-79.747%
2025-03-18	9.0500	9.4100	9.0500	9.4100	-0.947%	10	51	-79.596%
2025-03-17	9.3000	9.5000	9.3000	9.5000	-8.654%	21	47	-79.789%
2025-03-14	9.5400	10.4000	9.5400	10.4000	+0.580%	40	68	-81.538%
2025-03-13	10.6400	10.6400	10.3400	10.3400	-7.679%	32	63	-81.431%
2025-03-05	11.2000	11.2000	11.2000	11.2000	+0.448%	1	63	-82.857%
2025-03-04	11.5000	11.5000	11.1300	11.1500	-2.193%	16	62	-82.780%
2025-03-03	11.4000	11.4000	11.4000	11.4000	+3.354%	1	47	-83.158%
2025-02-28	11.0600	11.0800	11.0300	11.0300	+6.570%	40	46	-82.593%
2025-02-21	10.3500	10.3500	10.3500	10.3500	-15.854%	40	50	-81.449%
2025-01-13	12.1500	12.3000	12.1000	12.3000	+2.929%	7	40	-84.390%
2025-01-08	11.8300	11.9500	11.8300	11.9500	+12.207%	8	40	-83.933%
2025-01-07	10.7600	10.7600	10.6500	10.6500	-1.843%	2	40	-81.972%
2025-01-02	10.8500	10.8500	10.8500	10.8500	-4.405%	3	40	-82.304%
2024-12-30	11.2000	11.3500	10.9000	11.3500	+5.778%	23	37	-83.084%
2024-12-27	10.8000	11.3000	10.7300	10.7300	-5.629%	68	37	-82.106%
2024-12-23	11.6300	11.6300	11.1600	11.3700	+10.174%	14	18	-83.113%
2024-12-17	10.3200	10.3200	10.3200	10.3200	0.000%	4	4	-81.395%

.dark-mode .CjKYlk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CjKYlk{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115P15QBTS Jan 15 2027 15.00 Put (QBTS270115P00015000)option OPRA

QBTS20270115P15
QBTS Jan 15 2027 15.00 Put (QBTS270115P00015000)
option OPRA