Dark

QBTS20270115P18
QBTS Jan 15 2027 18.00 Put (QBTS270115P00018000)
option OPRA

EOD

Oct 1, 2026

3.35-1.471%(-0.05)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.3500	3.3500	3.3500	3.3500	-1.471%	20	907	0.000%
2026-09-29	3.4000	3.4000	3.4000	3.4000	+7.256%	40	887	-1.471%
2026-09-28	3.2000	3.2000	3.1700	3.1700	+9.310%	15	927	+5.678%
2026-09-25	3.1000	3.1000	2.9000	2.9000	-12.121%	62	930	+15.517%
2026-09-24	3.4100	3.4100	3.3000	3.3000	0.000%	8	954	+1.515%
2026-09-23	2.5900	3.3000	2.5900	3.3000	+6.109%	57	956	+1.515%
2026-09-22	3.1500	3.1800	3.1100	3.1100	+0.323%	29	925	+7.717%
2026-09-21	3.1000	3.1000	3.0100	3.1000	-11.429%	70	920	+8.065%
2026-09-18	3.5000	3.5900	3.5000	3.5000	+16.667%	54	910	-4.286%
2026-09-17	3.3800	3.3800	3.0000	3.0000	-20.000%	241	934	+11.667%
2026-09-16	3.8500	3.8500	3.7500	3.7500	+8.696%	5	897	-10.667%
2026-09-14	3.9600	3.9600	3.4000	3.4500	-5.479%	69	892	-2.899%
2026-09-11	3.6500	3.6500	3.6500	3.6500	-0.815%	7	879	-8.219%
2026-09-10	3.6800	3.6800	3.6800	3.6800	+0.822%	2	878	-8.967%
2026-09-09	3.6000	3.6600	3.6000	3.6500	+15.506%	38	878	-8.219%
2026-09-08	3.1600	3.1600	3.1600	3.1600	-17.277%	5	861	+6.013%
2026-09-04	3.7900	3.8200	3.7300	3.8200	+1.867%	6	865	-12.304%
2026-09-03	3.7500	3.7500	3.7500	3.7500	0.000%	3	865	-10.667%
2026-09-02	3.9200	3.9200	3.7500	3.7500	-2.089%	30	864	-10.667%
2026-09-01	3.9000	3.9000	3.8300	3.8300	+4.932%	106	879	-12.533%
2026-08-31	3.8000	3.8000	3.6000	3.6500	-4.948%	54	776	-8.219%
2026-08-28	3.7800	3.8500	3.7800	3.8400	+10.983%	8	738	-12.760%
2026-08-27	3.4600	3.4600	3.4600	3.4600	-4.945%	1	736	-3.179%
2026-08-26	3.3500	3.6400	3.3000	3.6400	+22.148%	101	736	-7.967%
2026-08-25	3.1000	3.1500	2.9700	2.9800	-9.697%	410	709	+12.416%
2026-08-24	3.1500	3.3000	3.1500	3.3000	+17.857%	27	836	+1.515%
2026-08-21	3.0000	3.0000	2.8000	2.8000	-14.894%	13	848	+19.643%
2026-08-20	3.2900	3.4100	3.2500	3.2900	+4.444%	122	848	+1.824%
2026-08-19	3.2000	3.2200	3.1300	3.1500	+1.613%	153	783	+6.349%
2026-08-18	3.1000	3.1000	3.0000	3.1000	+5.802%	8	780	+8.065%
2026-08-17	2.5400	2.9300	2.5400	2.9300	+6.159%	4	783	+14.334%
2026-08-14	2.7600	2.7600	2.7600	2.7600	-3.158%	4	779	+21.377%
2026-08-13	2.7200	2.8600	2.7200	2.8500	-3.390%	12	776	+17.544%
2026-08-12	2.9500	2.9500	2.9500	2.9500	-10.334%	6	777	+13.559%
2026-08-11	3.2900	3.2900	3.2900	3.2900	+3.785%	1	782	+1.824%
2026-08-10	3.2700	3.2700	3.1700	3.1700	-2.462%	3	781	+5.678%
2026-08-07	3.5300	3.5300	3.2500	3.2500	+1.562%	22	780	+3.077%
2026-08-05	3.1500	3.2000	3.1500	3.2000	-1.840%	68	760	+4.688%
2026-08-04	3.3200	3.3200	3.2600	3.2600	-11.892%	2	770	+2.761%
2026-08-03	3.8000	3.8000	3.7000	3.7000	-25.253%	7	768	-9.459%
2026-07-29	4.9500	4.9500	4.9500	4.9500	+8.791%	21	763	-32.323%
2026-07-28	4.4500	4.5500	4.4400	4.5500	+10.976%	146	763	-26.374%
2026-07-27	4.1000	4.1000	4.1000	4.1000	-18.812%	2	760	-18.293%
2026-07-24	5.0500	5.0500	5.0500	5.0500	+8.602%	11	760	-33.663%
2026-07-22	4.6700	4.6700	4.5800	4.6500	-2.311%	27	771	-27.957%
2026-07-21	4.7600	4.7600	4.7600	4.7600	-3.252%	10	778	-29.622%
2026-07-17	5.2500	5.2500	4.9200	4.9200	+1.653%	39	778	-31.911%
2026-07-16	4.5500	4.8400	4.5500	4.8400	+14.151%	3	746	-30.785%
2026-07-14	4.3600	4.3600	4.2400	4.2400	-1.395%	41	745	-20.991%
2026-07-13	4.0500	4.3000	4.0500	4.3000	+11.688%	8	747	-22.093%
2026-07-10	3.8500	3.8500	3.8500	3.8500	-1.282%	2	743	-12.987%
2026-07-08	3.9000	3.9100	3.9000	3.9000	+2.632%	190	743	-14.103%
2026-07-07	3.9000	3.9000	3.8000	3.8000	+14.458%	38	897	-11.842%
2026-07-06	3.3200	3.3200	3.3200	3.3200	-6.479%	5	898	+0.904%
2026-07-02	3.5500	3.5500	3.5500	3.5500	+10.938%	1	904	-5.634%
2026-07-01	3.2100	3.2100	3.1100	3.2000	-1.538%	3	904	+4.688%
2026-06-30	3.2000	3.2500	3.2000	3.2500	-2.985%	4	904	+3.077%
2026-06-29	3.5000	3.5000	3.3500	3.3500	-9.459%	9	906	0.000%
2026-06-26	4.0300	4.0300	3.7000	3.7000	-5.128%	4	901	-9.459%
2026-06-24	3.6500	3.9000	3.5500	3.9000	+19.266%	18	900	-14.103%
2026-06-23	3.0000	3.3000	3.0000	3.2700	-0.909%	56	889	+2.446%
2026-06-22	3.3100	3.3100	3.0500	3.3000	-2.941%	7	864	+1.515%
2026-06-18	3.5000	3.5000	3.4000	3.4000	0.000%	5	858	-1.471%
2026-06-17	3.4000	3.4000	3.4000	3.4000	+6.583%	9	858	-1.471%
2026-06-16	3.1900	3.1900	3.1900	3.1900	+6.333%	1	858	+5.016%
2026-06-15	3.1000	3.1000	3.0000	3.0000	-16.667%	54	882	+11.667%
2026-06-12	3.6000	3.6000	3.6000	3.6000	+1.983%	16	882	-6.944%
2026-06-11	3.5300	3.5300	3.5300	3.5300	-4.595%	30	882	-5.099%
2026-06-10	3.6500	3.7000	3.6500	3.7000	-5.128%	26	852	-9.459%
2026-06-09	3.7000	3.9000	3.7000	3.9000	+13.043%	10	837	-14.103%
2026-06-08	3.4500	3.4500	3.4500	3.4500	-7.258%	11	842	-2.899%
2026-06-05	3.1700	3.7200	3.1700	3.7200	+15.170%	5	837	-9.946%
2026-06-04	3.3200	3.3200	3.2300	3.2300	+5.902%	2	837	+3.715%
2026-06-03	3.0500	3.0500	3.0500	3.0500	-1.613%	2	837	+9.836%
2026-06-01	3.1000	3.1000	3.1000	3.1000	+6.897%	11	837	+8.065%
2026-05-28	2.9000	2.9000	2.9000	2.9000	-3.333%	3	842	+15.517%
2026-05-27	3.0000	3.0000	3.0000	3.0000	-4.762%	3	842	+11.667%
2026-05-26	3.1500	3.1500	3.1500	3.1500	+1.942%	1	842	+6.349%
2026-05-22	3.1100	3.4500	3.0000	3.0900	-12.958%	32	842	+8.414%
2026-05-21	4.0100	4.0100	3.5500	3.5500	-26.042%	15	834	-5.634%
2026-05-20	4.7000	4.8000	4.7000	4.8000	-4.573%	2	834	-30.208%
2026-05-19	5.0100	5.0300	5.0100	5.0300	+3.711%	2	952	-33.400%
2026-05-18	4.9000	4.9500	4.8500	4.8500	+22.785%	243	952	-30.928%
2026-05-14	3.9800	3.9800	3.9500	3.9500	-7.277%	4	952	-15.190%
2026-05-13	4.1300	4.2600	4.1300	4.2600	+20.339%	203	755	-21.362%
2026-05-11	3.6500	3.6500	3.5400	3.5400	-15.714%	68	755	-5.367%
2026-05-08	4.2000	4.2000	4.2000	4.2000	+15.068%	5	713	-20.238%
2026-05-06	3.9200	3.9200	3.6500	3.6500	-14.918%	32	713	-8.219%
2026-05-05	4.2900	4.3100	4.2900	4.2900	+1.179%	4	687	-21.911%
2026-05-04	4.3800	4.3800	4.2400	4.2400	-6.813%	6	683	-20.991%
2026-05-01	4.5500	4.5500	4.5500	4.5500	-9.000%	5	683	-26.374%
2026-04-30	5.0000	5.0000	5.0000	5.0000	-6.542%	100	683	-33.000%
2026-04-29	5.3500	5.3500	5.3100	5.3500	+2.885%	372	683	-37.383%
2026-04-28	5.2100	5.2100	5.2000	5.2000	+1.961%	11	313	-35.577%
2026-04-27	5.2400	5.2400	5.1000	5.1000	0.000%	315	313	-34.314%
2026-04-24	5.1000	5.1000	5.1000	5.1000	0.000%	100	100	-34.314%

.dark-mode .tzymFR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tzymFR{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115P18QBTS Jan 15 2027 18.00 Put (QBTS270115P00018000)option OPRA

QBTS20270115P18
QBTS Jan 15 2027 18.00 Put (QBTS270115P00018000)
option OPRA