Dark

QBTS20270115P17
QBTS Jan 15 2027 17.00 Put (QBTS270115P00017000)
option OPRA

EOD

Aug 5, 2026

2.73+1.111%(+0.03)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.7600	2.7800	2.7000	2.7300	+1.111%	15	4,438	0.000%
2026-08-04	2.8000	2.8000	2.5000	2.7000	-14.557%	30	4,431	+1.111%
2026-08-03	3.3500	3.3500	3.1600	3.1600	-15.054%	4	4,416	-13.608%
2026-07-31	3.7000	3.7200	3.7000	3.7200	-6.767%	7	4,418	-26.613%
2026-07-30	3.9900	3.9900	3.9900	3.9900	-7.425%	1	4,412	-31.579%
2026-07-29	4.2200	4.3100	4.2100	4.3100	+9.949%	287	4,411	-36.659%
2026-07-28	3.9500	4.1000	3.8000	3.9200	+7.397%	62	4,620	-30.357%
2026-07-27	3.6500	3.6500	3.6500	3.6500	-18.889%	8	4,629	-25.205%
2026-07-24	4.5000	4.5000	4.3700	4.5000	+10.837%	270	4,635	-39.333%
2026-07-21	4.0500	4.1300	4.0300	4.0600	-6.236%	63	4,639	-32.759%
2026-07-20	4.3300	4.3300	4.3300	4.3300	+0.932%	1	4,672	-36.952%
2026-07-17	4.4500	4.5500	4.1900	4.2900	+2.143%	40	4,673	-36.364%
2026-07-16	4.1000	4.2300	4.0000	4.2000	+7.692%	69	4,663	-35.000%
2026-07-15	3.9100	3.9100	3.8300	3.9000	+2.632%	15	4,645	-30.000%
2026-07-13	3.6500	3.8000	3.6500	3.8000	+15.152%	2	4,646	-28.158%
2026-07-10	3.3000	3.3000	3.3000	3.3000	+6.452%	1	4,646	-17.273%
2026-07-09	3.3300	3.3300	3.1000	3.1000	-4.615%	121	4,645	-11.935%
2026-07-08	3.2500	3.2500	3.2500	3.2500	-4.412%	1	4,644	-16.000%
2026-07-07	3.3000	3.4000	3.3000	3.4000	+21.429%	3	4,644	-19.706%
2026-07-06	2.9500	2.9500	2.8000	2.8000	-8.197%	12	4,644	-2.500%
2026-07-02	3.0000	3.0500	3.0000	3.0500	+5.903%	10	4,647	-10.492%
2026-06-29	2.8300	2.8800	2.8300	2.8800	-12.727%	6	4,647	-5.208%
2026-06-26	3.3000	3.3000	3.3000	3.3000	-1.493%	4	4,642	-17.273%
2026-06-25	3.3500	3.3500	3.3500	3.3500	+8.065%	1	4,642	-18.507%
2026-06-24	3.1500	3.1500	3.1000	3.1000	+14.815%	28	4,642	-11.935%
2026-06-23	2.7000	2.7000	2.7000	2.7000	+2.273%	1	4,642	+1.111%
2026-06-22	2.8500	2.8500	2.6400	2.6400	-13.443%	5	4,643	+3.409%
2026-06-18	3.0500	3.0500	3.0500	3.0500	+4.096%	2	4,629	-10.492%
2026-06-17	3.0000	3.0000	2.9300	2.9300	+10.985%	18	4,629	-6.826%
2026-06-16	2.6400	2.6400	2.6400	2.6400	+2.724%	1	4,629	+3.409%
2026-06-15	2.6300	2.6300	2.5700	2.5700	-17.097%	6	4,632	+6.226%
2026-06-12	3.1000	3.1000	3.1000	3.1000	-6.061%	6	4,632	-11.935%
2026-06-11	3.3000	3.3000	3.3000	3.3000	+3.125%	1	4,632	-17.273%
2026-06-10	3.1500	3.2000	3.1500	3.2000	-6.977%	45	4,633	-14.688%
2026-06-09	3.1500	3.4400	3.1500	3.4400	+8.517%	19	4,636	-20.640%
2026-06-05	3.1600	3.1700	3.1500	3.1700	+12.411%	15	4,619	-13.880%
2026-06-04	2.8200	2.8200	2.8200	2.8200	+1.805%	2	4,607	-3.191%
2026-06-02	2.7700	2.7700	2.7700	2.7700	+9.486%	6	4,606	-1.444%
2026-06-01	2.5300	2.5300	2.5300	2.5300	-1.556%	10	4,612	+7.905%
2026-05-29	2.5900	2.5900	2.5200	2.5700	+11.739%	13	4,612	+6.226%
2026-05-28	2.7200	2.7200	2.3000	2.3000	-7.258%	7	4,621	+18.696%
2026-05-27	3.0000	3.0000	2.4800	2.4800	-9.489%	3	4,620	+10.081%
2026-05-26	2.5300	2.8700	2.5300	2.7400	+7.031%	20	4,621	-0.365%
2026-05-22	2.5600	2.5600	2.5600	2.5600	-17.419%	3	4,617	+6.641%
2026-05-21	3.6800	3.8000	3.1000	3.1000	-30.337%	27	4,620	-11.935%
2026-05-19	4.4500	4.4500	4.4500	4.4500	+1.831%	1	4,620	-38.652%
2026-05-18	4.2600	4.3700	4.2600	4.3700	+12.629%	11	4,633	-37.529%
2026-05-15	3.8800	3.9300	3.8800	3.8800	+3.467%	10	4,633	-29.639%
2026-05-14	3.7500	3.7500	3.7500	3.7500	+7.143%	1	4,614	-27.200%
2026-05-12	3.5000	3.5000	3.5000	3.5000	+9.718%	1	4,615	-22.000%
2026-05-11	3.5000	3.5000	3.1500	3.1900	-3.333%	73	4,615	-14.420%
2026-05-07	3.3000	3.3000	3.3000	3.3000	+1.538%	5	4,634	-17.273%
2026-05-06	3.4000	3.4000	3.2500	3.2500	-12.162%	30	4,639	-16.000%
2026-05-05	3.8400	3.8400	3.7000	3.7000	-1.070%	7	4,652	-26.216%
2026-05-04	3.7400	3.7400	3.7300	3.7400	-4.103%	11	4,657	-27.005%
2026-05-01	3.9000	3.9000	3.9000	3.9000	-6.024%	1	4,657	-30.000%
2026-04-30	4.1500	4.1500	4.1500	4.1500	-11.890%	1	4,657	-34.217%
2026-04-29	4.7100	4.7100	4.7100	4.7100	+2.391%	1	4,656	-42.038%
2026-04-28	4.6000	4.6000	4.6000	4.6000	+3.371%	1	4,656	-40.652%
2026-04-27	4.6600	4.6600	4.4500	4.4500	-2.198%	3	4,657	-38.652%
2026-04-24	4.2000	4.5500	4.2000	4.5500	+5.814%	3	4,657	-40.000%
2026-04-23	4.0000	4.3000	4.0000	4.3000	+14.667%	410	4,656	-36.512%
2026-04-22	3.8700	3.8700	3.7500	3.7500	-4.092%	22	4,456	-27.200%
2026-04-21	3.7500	3.9100	3.6500	3.9100	+5.108%	11	4,440	-30.179%
2026-04-20	3.7700	3.7700	3.7200	3.7200	-0.800%	3	4,440	-26.613%
2026-04-17	3.7000	3.7500	3.7000	3.7500	0.000%	56	4,442	-27.200%
2026-04-16	3.9700	3.9700	3.6000	3.7500	-7.862%	368	4,430	-27.200%
2026-04-15	4.3300	4.3300	4.0500	4.0700	-17.611%	374	4,487	-32.924%
2026-04-14	5.3500	5.3500	4.9400	4.9400	-18.347%	140	4,490	-44.737%
2026-04-09	6.0500	6.0500	6.0500	6.0500	+3.952%	1	4,497	-54.876%
2026-04-08	5.3000	5.8500	5.2500	5.8200	-4.119%	17	4,497	-53.093%
2026-04-06	6.0500	6.0700	6.0500	6.0700	-0.328%	4	4,490	-55.025%
2026-04-02	6.0900	6.0900	6.0900	6.0900	+0.828%	2	4,484	-55.172%
2026-04-01	6.0400	6.0400	6.0400	6.0400	+2.373%	5	4,484	-54.801%
2026-03-31	6.1100	6.1200	5.9000	5.9000	-7.524%	35	4,479	-53.729%
2026-03-30	6.3800	6.3800	6.3800	6.3800	+4.762%	1	4,447	-57.210%
2026-03-27	6.0900	6.0900	6.0900	6.0900	+7.218%	10	4,446	-55.172%
2026-03-26	5.7000	5.7000	5.6700	5.6800	+9.231%	8	4,446	-51.937%
2026-03-25	5.2200	5.2200	5.2000	5.2000	-5.455%	254	4,443	-47.500%
2026-03-24	5.5000	5.5000	5.5000	5.5000	+1.289%	2	4,697	-50.364%
2026-03-23	5.4000	5.4300	5.4000	5.4300	-2.688%	2	4,697	-49.724%
2026-03-20	5.4800	5.5800	5.4800	5.5800	+2.198%	6	4,697	-51.075%
2026-03-19	5.6000	5.6700	5.4600	5.4600	+5.405%	12	4,700	-50.000%
2026-03-18	5.1900	5.1900	5.1800	5.1800	+5.714%	3	4,690	-47.297%
2026-03-17	5.0000	5.0000	4.9000	4.9000	-2.000%	9	4,688	-44.286%
2026-03-16	4.8000	5.0000	4.8000	5.0000	+0.604%	21	4,693	-45.400%
2026-03-13	4.8800	4.9700	4.8800	4.9700	+1.429%	15	4,674	-45.070%
2026-03-12	4.7400	4.9000	4.7400	4.9000	+5.376%	14	4,673	-44.286%
2026-03-11	4.7100	4.7100	4.6100	4.6500	-7.186%	17	4,663	-41.290%
2026-03-09	5.0000	5.0100	5.0000	5.0100	+5.252%	25	4,646	-45.509%
2026-03-06	4.7500	4.7600	4.7500	4.7600	-7.031%	29	4,638	-42.647%
2026-03-05	4.9500	5.2000	4.9500	5.1200	+2.400%	127	4,635	-46.680%
2026-03-04	5.0000	5.0000	5.0000	5.0000	0.000%	8	4,535	-45.400%
2026-03-03	5.3000	5.3000	5.0000	5.0000	-4.398%	2	4,529	-45.400%
2026-02-27	5.2300	5.2500	5.1500	5.2300	+16.222%	115	4,528	-47.801%
2026-02-26	4.5000	4.5000	4.5000	4.5000	-7.407%	5	4,418	-39.333%
2026-02-25	4.8600	4.8600	4.8600	4.8600	-7.429%	2	4,415	-43.827%
2026-02-24	5.2000	5.2500	5.2000	5.2500	-1.869%	37	4,415	-48.000%
2026-02-23	5.2500	5.3500	5.2500	5.3500	+0.375%	4	4,413	-48.972%
2026-02-20	5.1200	5.3300	5.1200	5.3300	+3.095%	33	4,410	-48.780%
2026-02-19	5.0200	5.1700	5.0200	5.1700	+2.988%	26	4,403	-47.195%
2026-02-18	5.0000	5.0200	4.9300	5.0200	-3.462%	8	4,401	-45.618%
2026-02-17	5.1500	5.4500	5.1500	5.2000	+5.051%	21	4,401	-47.500%
2026-02-13	5.1000	5.1000	4.9500	4.9500	-4.255%	3	4,385	-44.848%
2026-02-12	5.2000	5.2000	5.1700	5.1700	+0.388%	2	4,385	-47.195%
2026-02-11	5.0000	5.1500	5.0000	5.1500	+9.574%	2	4,384	-46.990%
2026-02-10	4.7000	4.7000	4.7000	4.7000	+2.174%	6	4,384	-41.915%
2026-02-09	4.8600	4.8600	4.6000	4.6000	-7.071%	12	4,388	-40.652%
2026-02-06	5.9200	5.9200	4.9500	4.9500	-9.672%	13	4,388	-44.848%
2026-02-05	5.4000	5.5300	5.4000	5.4800	+8.946%	212	4,376	-50.182%
2026-02-04	4.8000	5.0300	4.7700	5.0300	+8.172%	33	4,166	-45.726%
2026-02-03	4.5500	4.6500	4.5500	4.6500	+1.528%	12	4,153	-41.290%
2026-02-02	4.5800	4.5800	4.5800	4.5800	+1.778%	5	4,151	-40.393%
2026-01-30	4.3600	4.5000	4.2500	4.5000	+9.756%	14	4,146	-39.333%
2026-01-29	3.8300	4.1000	3.8300	4.1000	+3.015%	13	4,145	-33.415%
2026-01-27	3.9800	3.9800	3.9800	3.9800	-2.927%	1	4,143	-31.407%
2026-01-26	4.1000	4.1000	4.0500	4.1000	+1.737%	102	4,142	-33.415%
2026-01-21	3.8500	4.0300	3.8300	4.0300	+8.625%	7	4,040	-32.258%
2026-01-20	3.7000	3.7100	3.6500	3.7100	+7.225%	22	4,038	-26.415%
2026-01-15	3.4600	3.4600	3.4600	3.4600	-2.260%	1	4,021	-21.098%
2026-01-14	3.7000	3.7000	3.5400	3.5400	+0.568%	15	4,020	-22.881%
2026-01-13	3.5200	3.5200	3.5200	3.5200	-0.845%	1	4,020	-22.443%
2026-01-12	3.5500	3.5500	3.5500	3.5500	-2.204%	600	4,019	-23.099%
2026-01-09	3.8000	3.8000	3.6300	3.6300	+2.254%	218	3,477	-24.793%
2026-01-06	3.5500	3.5500	3.5500	3.5500	-0.281%	2	3,285	-23.099%
2026-01-05	3.5800	3.5800	3.5600	3.5600	-13.382%	103	3,283	-23.315%
2025-12-31	4.1100	4.1100	4.1100	4.1100	+1.232%	4	3,361	-33.577%
2025-12-30	4.0600	4.0600	4.0600	4.0600	-0.490%	1	3,361	-32.759%
2025-12-24	4.0800	4.0800	4.0800	4.0800	-7.273%	2	3,361	-33.088%
2025-12-18	4.7000	4.7000	4.4000	4.4000	-4.139%	151	3,361	-37.955%
2025-12-17	4.4500	4.6000	4.4500	4.5900	+1.774%	120	3,361	-40.523%
2025-12-16	4.6500	4.6500	4.5100	4.5100	+12.750%	41	3,287	-39.468%
2025-12-08	4.0000	4.0000	4.0000	4.0000	-7.621%	6	3,287	-31.750%
2025-12-05	4.3300	4.3300	4.3300	4.3300	+7.178%	1	3,287	-36.952%
2025-12-04	4.2500	4.2500	4.0400	4.0400	-12.174%	7	3,287	-32.426%
2025-12-03	4.8500	4.8500	4.6000	4.6000	-13.208%	18	3,287	-40.652%
2025-12-02	5.3000	5.3000	5.3000	5.3000	0.000%	1	3,286	-48.491%
2025-12-01	5.4000	5.4500	5.1500	5.3000	+2.913%	241	3,286	-48.491%
2025-11-28	5.1500	5.1500	5.1500	5.1500	-3.738%	1	3,179	-46.990%
2025-11-26	5.3500	5.3500	5.3500	5.3500	0.000%	2	3,178	-48.972%
2025-11-25	5.3500	5.4000	5.3500	5.3500	-2.550%	154	3,178	-48.972%
2025-11-24	6.1000	6.1000	5.3900	5.4900	-10.732%	1,015	3,102	-50.273%
2025-11-21	6.2000	6.2000	6.1500	6.1500	+2.500%	78	3,997	-55.610%
2025-11-20	5.3300	6.0000	5.3300	6.0000	+10.294%	10	3,997	-54.500%
2025-11-19	5.5000	5.5000	5.3900	5.4400	-7.797%	15	4,003	-49.816%
2025-11-17	5.9000	5.9000	5.9000	5.9000	+8.856%	1	4,005	-53.729%
2025-11-14	6.3000	6.3000	5.4200	5.4200	+8.400%	3	4,006	-49.631%
2025-11-12	5.0000	5.0000	5.0000	5.0000	0.000%	2	4,006	-45.400%
2025-11-10	5.0000	5.0000	5.0000	5.0000	-8.257%	2	4,006	-45.400%
2025-11-07	5.4500	5.4500	5.4500	5.4500	+6.238%	8	4,006	-49.908%
2025-11-06	5.1300	5.1300	5.1300	5.1300	-0.195%	1	4,001	-46.784%
2025-11-05	5.1100	5.1400	5.1100	5.1400	-3.019%	60	4,001	-46.887%
2025-11-04	5.1200	5.3000	5.1200	5.3000	+15.217%	3	4,061	-48.491%
2025-11-03	4.9200	4.9200	4.6000	4.6000	-2.128%	9	4,062	-40.652%
2025-10-31	4.7000	4.7000	4.7000	4.7000	-1.053%	1	4,062	-41.915%
2025-10-30	5.2500	5.2500	4.7500	4.7500	-5.000%	52	4,062	-42.526%
2025-10-29	5.0000	5.0000	5.0000	5.0000	-4.031%	11	4,014	-45.400%
2025-10-28	5.2100	5.2100	5.2100	5.2100	+2.157%	1	4,013	-47.601%
2025-10-27	5.1000	5.1000	5.1000	5.1000	-7.273%	10	4,004	-46.471%
2025-10-22	5.4100	5.5000	5.4100	5.5000	+10.000%	2	4,004	-50.364%
2025-10-21	5.0400	5.0400	5.0000	5.0000	-3.846%	8	4,003	-45.400%
2025-10-20	4.6000	5.2000	4.6000	5.2000	+11.828%	11	4,003	-47.500%
2025-10-17	4.6500	4.6500	4.6500	4.6500	+8.140%	1	3,993	-41.290%
2025-10-16	4.4500	4.4500	4.3000	4.3000	-0.693%	14	3,994	-36.512%
2025-10-15	3.8000	4.3300	3.8000	4.3300	+3.095%	14	3,994	-36.952%
2025-10-14	4.1600	4.2000	3.4700	4.2000	+2.439%	8	3,992	-35.000%
2025-10-13	4.0000	4.1000	4.0000	4.1000	-7.658%	7	3,998	-33.415%
2025-10-10	4.6500	4.6500	4.4000	4.4400	+4.471%	36	4,004	-38.514%
2025-10-08	4.2500	4.2500	4.2500	4.2500	+1.432%	6	4,033	-35.765%
2025-10-07	4.2400	4.2400	4.1200	4.1900	+3.457%	4	4,040	-34.845%
2025-10-06	4.2000	4.2500	3.8400	4.0500	-1.699%	18	4,040	-32.593%
2025-10-03	4.3000	4.3500	4.1200	4.1200	-7.416%	19	4,052	-33.738%
2025-10-02	4.6000	4.6000	4.4500	4.4500	-12.574%	21	4,056	-38.652%
2025-10-01	5.1300	5.1300	4.9500	5.0900	+1.193%	7	4,052	-46.365%
2025-09-30	5.0000	5.1000	5.0000	5.0300	+2.236%	27	4,052	-45.726%
2025-09-29	4.9200	4.9200	4.9200	4.9200	+0.408%	1	4,052	-44.512%
2025-09-26	4.9500	4.9500	4.9000	4.9000	-3.922%	5	4,052	-44.286%
2025-09-25	5.0000	5.1000	4.9000	5.1000	+7.368%	15	4,056	-46.471%
2025-09-24	4.8000	4.8500	4.7500	4.7500	0.000%	29	4,057	-42.526%
2025-09-23	4.9000	4.9000	4.7500	4.7500	-4.040%	26	4,082	-42.526%
2025-09-22	5.3000	5.5000	4.8000	4.9500	+5.319%	47	4,089	-44.848%
2025-09-19	4.7000	4.7700	4.7000	4.7000	-2.083%	603	4,049	-41.915%
2025-09-18	5.2000	5.2000	4.8000	4.8000	-6.796%	250	4,049	-43.125%
2025-09-17	5.6200	5.6200	5.1500	5.1500	-8.036%	47	3,949	-46.990%
2025-09-16	5.9200	5.9200	5.6000	5.6000	-5.085%	25	3,937	-51.250%
2025-09-15	6.0000	6.0000	5.9000	5.9000	+0.340%	20	3,919	-53.729%
2025-09-12	6.0700	6.1000	5.8800	5.8800	-8.554%	112	3,904	-53.571%
2025-09-11	6.3000	6.4300	6.2500	6.4300	+0.469%	87	3,803	-57.543%
2025-09-10	6.4000	6.4000	6.4000	6.4000	-3.030%	4	3,748	-57.344%
2025-09-09	6.6000	6.6000	6.6000	6.6000	-1.493%	2	3,744	-58.636%
2025-09-08	6.7000	6.7000	6.7000	6.7000	0.000%	1	3,744	-59.254%
2025-09-05	6.7000	6.7000	6.7000	6.7000	+1.979%	1	3,745	-59.254%
2025-09-03	6.5700	6.5700	6.5700	6.5700	-1.940%	1	3,745	-58.447%
2025-08-29	6.8500	6.8500	6.3300	6.7000	+2.446%	61	3,741	-59.254%
2025-08-28	6.7000	6.7000	6.5400	6.5400	-6.970%	193	3,741	-58.257%
2025-08-25	6.9500	7.0300	6.9500	7.0300	+0.429%	11	3,681	-61.166%
2025-08-22	7.1600	7.1600	6.9500	7.0000	-2.507%	18	3,670	-61.000%
2025-08-21	7.2700	7.2700	7.1800	7.1800	-0.829%	7	3,684	-61.978%
2025-08-20	7.3500	7.3500	7.2100	7.2400	+7.578%	16	3,679	-62.293%
2025-08-19	6.7300	6.7300	6.7300	6.7300	+2.280%	1	3,687	-59.435%
2025-08-18	6.8100	6.8100	6.5500	6.5800	+0.458%	28	3,686	-58.511%
2025-08-15	6.5500	6.5500	6.5500	6.5500	+3.968%	1	3,660	-58.321%
2025-08-14	6.2000	6.3000	6.2000	6.3000	+0.800%	7	3,659	-56.667%
2025-08-13	6.3200	6.4000	6.2000	6.2500	+1.133%	321	3,659	-56.320%
2025-08-12	6.6000	6.6300	6.1800	6.1800	-3.438%	88	3,482	-55.825%
2025-08-11	6.4900	6.5000	6.3500	6.4000	-13.514%	528	3,428	-57.344%
2025-08-08	6.7000	7.4000	6.6500	7.4000	+10.613%	273	3,077	-63.108%
2025-08-07	6.6600	6.8500	6.6600	6.6900	-0.889%	22	2,804	-59.193%
2025-08-06	6.6600	6.7500	6.6200	6.7500	+3.687%	11	2,785	-59.556%
2025-08-05	6.3700	6.5100	6.3700	6.5100	-6.196%	13	2,782	-58.065%
2025-08-01	7.1000	7.2500	6.8000	6.9400	+2.815%	190	2,779	-60.663%
2025-07-31	6.7100	6.7500	6.5500	6.7500	0.000%	13	2,622	-59.556%
2025-07-30	6.6000	6.7500	6.5600	6.7500	+1.504%	6	2,612	-59.556%
2025-07-29	6.6800	6.6800	6.6500	6.6500	-2.920%	2	2,612	-58.947%
2025-07-28	6.4200	6.8900	6.4200	6.8500	+1.331%	1,005	2,610	-60.146%
2025-07-25	6.7600	6.7600	6.7600	6.7600	+3.206%	1	2,297	-59.615%
2025-07-24	6.6000	6.8000	6.5000	6.5500	-3.818%	366	2,297	-58.321%
2025-07-23	6.7000	6.8100	6.7000	6.8100	-4.755%	66	2,241	-59.912%
2025-07-22	7.1000	7.3300	6.2500	7.1500	+3.623%	61	2,219	-61.818%
2025-07-21	6.7500	7.0000	6.5900	6.9000	+1.025%	117	2,220	-60.435%
2025-07-18	7.2000	7.2000	6.8300	6.8300	-1.014%	10	2,221	-60.029%
2025-07-17	7.4700	7.7600	6.7500	6.9000	-9.804%	686	2,220	-60.435%
2025-07-16	8.3500	8.3500	7.6500	7.6500	-1.544%	11	1,701	-64.314%
2025-07-15	8.0500	8.6500	7.6500	7.7700	-3.717%	136	1,701	-64.865%
2025-07-11	8.0700	8.0700	8.0700	8.0700	+2.152%	5	1,598	-66.171%
2025-07-10	7.9000	7.9000	7.9000	7.9000	-2.469%	1	1,601	-65.443%
2025-07-09	7.7500	8.2000	7.7500	8.1000	+1.250%	7	1,600	-66.296%
2025-07-08	7.8800	8.0000	7.8400	8.0000	+0.629%	3	1,597	-65.875%
2025-07-07	7.9900	7.9900	7.9500	7.9500	-0.996%	15	1,596	-65.660%
2025-07-03	8.1000	8.1000	7.5800	8.0300	-2.430%	38	1,596	-66.002%
2025-07-02	8.5000	8.5000	8.2300	8.2300	-4.302%	16	1,596	-66.829%
2025-06-30	8.6000	8.6000	8.6000	8.6000	0.000%	1	1,584	-68.256%
2025-06-27	8.9500	8.9500	8.6000	8.6000	-2.273%	2	1,583	-68.256%
2025-06-25	8.8000	8.8000	8.8000	8.8000	+2.924%	1	1,584	-68.977%
2025-06-24	8.4000	8.5500	8.4000	8.5500	-0.927%	3	1,585	-68.070%
2025-06-23	8.7300	8.8300	8.6300	8.6300	+0.936%	10	1,586	-68.366%
2025-06-20	8.6500	8.7000	8.5500	8.5500	-1.724%	46	1,593	-68.070%
2025-06-18	8.8600	8.8600	8.7000	8.7000	-1.136%	6	1,584	-68.621%
2025-06-17	8.8000	8.8000	8.8000	8.8000	+2.684%	30	1,584	-68.977%
2025-06-16	8.4300	8.6500	8.4300	8.5700	-3.164%	4	1,614	-68.145%
2025-06-13	8.7000	8.8500	8.7000	8.8500	+2.907%	6	1,614	-69.153%
2025-06-12	8.5200	8.6000	8.5200	8.6000	0.000%	17	1,613	-68.256%
2025-06-11	8.4000	8.6000	8.4000	8.6000	+2.138%	97	1,630	-68.256%
2025-06-10	8.1400	9.4000	8.1400	8.4200	+2.061%	167	1,698	-67.577%
2025-06-09	8.3000	8.3000	8.0000	8.2500	+1.227%	99	1,694	-66.909%
2025-06-06	8.1200	8.2000	8.0100	8.1500	-6.322%	192	1,678	-66.503%
2025-06-05	8.7500	8.7500	8.5000	8.7000	+9.159%	28	1,677	-68.621%
2025-06-04	8.5500	8.5500	7.9700	7.9700	-6.235%	51	1,652	-65.747%
2025-06-03	8.7000	8.7400	8.5000	8.5000	-0.585%	54	1,652	-67.882%
2025-06-02	8.9300	8.9300	8.5000	8.5500	-2.841%	25	1,620	-68.070%
2025-05-30	8.8000	9.8200	8.7500	8.8000	+1.149%	3,968	1,606	-68.977%
2025-05-29	8.3800	8.8800	8.3800	8.7000	+2.353%	756	703	-68.621%
2025-05-28	8.5000	8.5000	8.5000	8.5000	0.000%	1	278	-67.882%
2025-05-27	8.2000	8.8000	8.2000	8.5000	+2.410%	117	279	-67.882%
2025-05-23	8.2000	8.7400	8.2000	8.3000	-1.425%	28	205	-67.108%
2025-05-22	8.7800	8.7800	8.0500	8.4200	-3.218%	55	205	-67.577%
2025-05-21	8.4900	8.8000	8.2000	8.7000	+2.353%	23	188	-68.621%
2025-05-20	8.4500	8.6000	8.2800	8.5000	-9.574%	75	175	-67.882%
2025-05-13	9.4000	9.4000	9.4000	9.4000	-1.053%	2	137	-70.957%
2025-05-12	9.6000	9.6000	9.5000	9.5000	-3.061%	5	137	-71.263%
2025-05-09	9.8000	9.8000	9.8000	9.8000	-14.261%	4	132	-72.143%
2025-05-07	11.4500	11.4500	11.4300	11.4300	-6.311%	8	130	-76.115%
2025-04-04	12.2000	12.2000	12.2000	12.2000	+4.721%	10	131	-77.623%
2025-04-02	11.6500	11.6500	11.6500	11.6500	-1.271%	1	126	-76.567%
2025-04-01	11.8000	11.8000	11.8000	11.8000	+8.957%	2	126	-76.864%
2025-03-18	10.8300	10.8300	10.8300	10.8300	-0.092%	2	126	-74.792%
2025-03-17	10.8400	10.8400	10.8400	10.8400	-16.615%	2	126	-74.815%
2025-03-04	13.3000	13.3000	13.0000	13.0000	+8.333%	45	124	-79.000%
2025-02-21	12.0000	12.0000	12.0000	12.0000	-7.692%	2	88	-77.250%
2025-01-24	13.0000	13.0000	13.0000	13.0000	+3.175%	2	89	-79.000%
2024-12-30	12.8000	12.8000	12.6000	12.6000	-3.522%	90	88	-78.333%
2024-12-18	13.0200	13.0600	13.0000	13.0600	0.000%	25	25	-79.096%

.dark-mode .Lq98Mf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lq98Mf{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115P17QBTS Jan 15 2027 17.00 Put (QBTS270115P00017000)option OPRA

QBTS20270115P17
QBTS Jan 15 2027 17.00 Put (QBTS270115P00017000)
option OPRA