Dark

QBTS20270115P2
QBTS Jan 15 2027 2.00 Put (QBTS270115P00002000)
option OPRA

Inactive

Sep 16, 2026

0.0100-50.000%(-0.0100)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0100	0.0100	0.0100	0.0100	-50.000%	19	4,475	0.000%
2026-09-15	0.0300	0.0300	0.0200	0.0200	+100.000%	20	4,475	-50.000%
2026-09-04	0.0100	0.0100	0.0100	0.0100	0.000%	10	4,495	0.000%
2026-08-31	0.0100	0.0100	0.0100	0.0100	-66.667%	10	4,495	0.000%
2026-08-28	0.0300	0.0300	0.0300	0.0300	+200.000%	1	4,495	-66.667%
2026-08-20	0.0100	0.0100	0.0100	0.0100	-50.000%	10	4,495	0.000%
2026-08-19	0.0200	0.0200	0.0200	0.0200	-33.333%	8	4,495	-50.000%
2026-08-10	0.0300	0.0300	0.0300	0.0300	+50.000%	250	4,499	-66.667%
2026-07-13	0.0200	0.0200	0.0200	0.0200	0.000%	4	4,499	-50.000%
2026-06-29	0.0200	0.0200	0.0200	0.0200	-33.333%	1	4,499	-50.000%
2026-06-09	0.0300	0.0300	0.0300	0.0300	-25.000%	108	4,500	-66.667%
2026-06-08	0.0400	0.0400	0.0400	0.0400	+33.333%	2	4,500	-75.000%
2026-06-05	0.0300	0.0300	0.0300	0.0300	+50.000%	117	4,498	-66.667%
2026-05-28	0.0200	0.0200	0.0200	0.0200	-33.333%	212	4,441	-50.000%
2026-05-21	0.0300	0.0300	0.0300	0.0300	0.000%	90	4,229	-66.667%
2026-05-20	0.0300	0.0300	0.0300	0.0300	0.000%	10	4,229	-66.667%
2026-05-14	0.0300	0.0300	0.0300	0.0300	+50.000%	150	4,229	-66.667%
2026-05-04	0.0100	0.0200	0.0100	0.0200	+100.000%	8	4,229	-50.000%
2026-05-01	0.0100	0.0100	0.0100	0.0100	-50.000%	10	4,230	0.000%
2026-04-29	0.0200	0.0200	0.0200	0.0200	-50.000%	1	4,230	-50.000%
2026-04-09	0.0200	0.0400	0.0200	0.0400	0.000%	11	4,230	-75.000%
2026-04-08	0.0300	0.0400	0.0300	0.0400	+300.000%	3	4,230	-75.000%
2026-04-02	0.0100	0.0100	0.0100	0.0100	-75.000%	9	4,227	0.000%
2026-03-31	0.0500	0.0500	0.0400	0.0400	+33.333%	8	4,227	-75.000%
2026-03-17	0.0300	0.0300	0.0300	0.0300	+200.000%	1	4,224	-66.667%
2026-02-25	0.0100	0.0100	0.0100	0.0100	-80.000%	10	4,225	0.000%
2026-02-23	0.0500	0.0500	0.0500	0.0500	+25.000%	64	4,225	-80.000%
2026-02-13	0.0300	0.0500	0.0300	0.0400	+33.333%	340	4,235	-75.000%
2026-02-05	0.0400	0.0400	0.0300	0.0300	-25.000%	80	4,235	-66.667%
2026-02-04	0.0300	0.0400	0.0200	0.0400	-20.000%	280	4,315	-75.000%
2026-02-03	0.0500	0.0500	0.0500	0.0500	-16.667%	21	4,415	-80.000%
2026-01-28	0.0700	0.0700	0.0600	0.0600	+50.000%	90	4,435	-83.333%
2026-01-27	0.0400	0.0400	0.0400	0.0400	0.000%	215	4,475	-75.000%
2026-01-23	0.0500	0.0500	0.0400	0.0400	0.000%	11	4,565	-75.000%
2026-01-22	0.0400	0.0400	0.0400	0.0400	-20.000%	101	4,575	-75.000%
2026-01-20	0.0500	0.0500	0.0500	0.0500	+25.000%	1	4,675	-80.000%
2026-01-16	0.0700	0.0700	0.0400	0.0400	-20.000%	30	4,695	-75.000%
2026-01-09	0.0500	0.0500	0.0500	0.0500	-16.667%	3	4,695	-80.000%
2026-01-08	0.0300	0.0600	0.0300	0.0600	0.000%	130	4,695	-83.333%
2026-01-05	0.0600	0.0600	0.0600	0.0600	0.000%	10	4,734	-83.333%
2026-01-02	0.0600	0.0600	0.0600	0.0600	+20.000%	10	4,734	-83.333%
2025-12-31	0.0500	0.0500	0.0500	0.0500	0.000%	5	4,747	-80.000%
2025-12-29	0.0500	0.0500	0.0500	0.0500	0.000%	85	4,747	-80.000%
2025-12-26	0.0500	0.0500	0.0500	0.0500	-28.571%	1	4,747	-80.000%
2025-12-16	0.0700	0.0700	0.0700	0.0700	+16.667%	10	4,748	-85.714%
2025-12-15	0.0600	0.0600	0.0600	0.0600	-14.286%	6	4,748	-83.333%
2025-12-10	0.0600	0.0700	0.0400	0.0700	-12.500%	1,503	4,748	-85.714%
2025-12-05	0.0900	0.0900	0.0800	0.0800	+14.286%	31	5,362	-87.500%
2025-12-04	0.0700	0.0700	0.0700	0.0700	+16.667%	50	5,331	-85.714%
2025-12-03	0.0600	0.0600	0.0600	0.0600	-33.333%	20	5,281	-83.333%
2025-11-25	0.0900	0.0900	0.0900	0.0900	-18.182%	10	5,301	-88.889%
2025-11-20	0.1100	0.1200	0.1100	0.1100	+22.222%	50	5,291	-90.909%
2025-11-17	0.0900	0.0900	0.0900	0.0900	-10.000%	11	5,291	-88.889%
2025-11-14	0.1000	0.1000	0.1000	0.1000	0.000%	2	5,291	-90.000%
2025-11-13	0.1000	0.1000	0.1000	0.1000	+42.857%	116	5,289	-90.000%
2025-11-07	0.0700	0.0700	0.0700	0.0700	-30.000%	100	5,289	-85.714%
2025-11-06	0.1000	0.1000	0.1000	0.1000	0.000%	1	5,334	-90.000%
2025-11-04	0.1000	0.1000	0.1000	0.1000	-9.091%	6	5,335	-90.000%
2025-10-30	0.0900	0.1200	0.0800	0.1100	-26.667%	60	5,329	-90.909%
2025-10-29	0.1400	0.1500	0.1200	0.1500	+25.000%	107	5,389	-93.333%
2025-10-28	0.1200	0.1200	0.1200	0.1200	-7.692%	100	5,482	-91.667%
2025-10-27	0.1300	0.1300	0.1300	0.1300	-23.529%	30	5,552	-92.308%
2025-10-24	0.1600	0.1700	0.1600	0.1700	+41.667%	200	5,552	-94.118%
2025-10-23	0.1300	0.1300	0.1200	0.1200	-7.692%	4	5,352	-91.667%
2025-10-21	0.1300	0.1300	0.1300	0.1300	+8.333%	100	5,348	-92.308%
2025-10-17	0.1200	0.1200	0.1200	0.1200	-7.692%	2	5,249	-91.667%
2025-10-16	0.1100	0.1300	0.1100	0.1300	0.000%	4	5,247	-92.308%
2025-10-15	0.1300	0.1300	0.1300	0.1300	-7.143%	1	5,243	-92.308%
2025-10-14	0.1100	0.1400	0.1100	0.1400	+75.000%	105	5,242	-92.857%
2025-10-13	0.0800	0.0800	0.0800	0.0800	-11.111%	10	5,342	-87.500%
2025-10-10	0.1000	0.1000	0.0900	0.0900	-10.000%	31	5,342	-88.889%
2025-10-09	0.0900	0.1200	0.0900	0.1000	-23.077%	153	5,322	-90.000%
2025-10-08	0.1300	0.1600	0.1300	0.1300	+8.333%	796	5,172	-92.308%
2025-10-06	0.1200	0.1200	0.1200	0.1200	-14.286%	21	4,376	-91.667%
2025-10-03	0.1100	0.1400	0.1100	0.1400	-6.667%	61	4,378	-92.857%
2025-10-02	0.1500	0.1500	0.1500	0.1500	+50.000%	1	4,368	-93.333%
2025-10-01	0.0900	0.1000	0.0900	0.1000	-37.500%	50	4,367	-90.000%
2025-09-29	0.2000	0.2000	0.1600	0.1600	-20.000%	38	4,367	-93.750%
2025-09-25	0.2000	0.2000	0.2000	0.2000	+42.857%	2	4,337	-95.000%
2025-09-24	0.1700	0.1700	0.1100	0.1400	+55.556%	231	4,335	-92.857%
2025-09-22	0.1200	0.1200	0.0900	0.0900	0.000%	173	4,104	-88.889%
2025-09-19	0.1200	0.1200	0.0900	0.0900	-25.000%	68	3,974	-88.889%
2025-09-18	0.1500	0.1500	0.1200	0.1200	+33.333%	390	3,906	-91.667%
2025-09-17	0.1100	0.1100	0.0900	0.0900	-18.182%	168	3,517	-88.889%
2025-09-16	0.1100	0.1100	0.1100	0.1100	+22.222%	38	3,526	-90.909%
2025-09-12	0.0900	0.0900	0.0900	0.0900	-18.182%	10	3,494	-88.889%
2025-09-11	0.1100	0.1100	0.1000	0.1100	0.000%	150	3,504	-90.909%
2025-09-09	0.1100	0.1100	0.1100	0.1100	+10.000%	100	3,544	-90.909%
2025-09-08	0.1100	0.1100	0.1000	0.1000	-9.091%	6	3,461	-90.000%
2025-09-04	0.1100	0.1100	0.1100	0.1100	0.000%	30	3,461	-90.909%
2025-09-02	0.1100	0.1100	0.1100	0.1100	-21.429%	10	3,431	-90.909%
2025-08-29	0.1200	0.1400	0.1200	0.1400	+16.667%	110	3,421	-92.857%
2025-08-26	0.1100	0.1200	0.1100	0.1200	-20.000%	5	3,425	-91.667%
2025-08-20	0.1500	0.1500	0.1500	0.1500	0.000%	10	3,425	-93.333%
2025-08-19	0.1500	0.1500	0.1500	0.1500	-6.250%	1	3,435	-93.333%
2025-08-18	0.1600	0.1600	0.1600	0.1600	+14.286%	180	3,435	-93.750%
2025-08-13	0.1400	0.1400	0.1400	0.1400	-6.667%	5	3,435	-92.857%
2025-08-12	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,435	-93.333%
2025-08-08	0.1400	0.1700	0.1400	0.1500	+36.364%	28	3,435	-93.333%
2025-08-07	0.1200	0.1200	0.1100	0.1100	-8.333%	2	3,409	-90.909%
2025-08-04	0.1200	0.1500	0.1100	0.1200	-36.842%	92	3,409	-91.667%
2025-08-01	0.1900	0.2100	0.1900	0.1900	0.000%	4	3,409	-94.737%
2025-07-31	0.1800	0.1900	0.1800	0.1900	0.000%	3	3,409	-94.737%
2025-07-30	0.1500	0.2100	0.1500	0.1900	+11.765%	33	3,409	-94.737%
2025-07-29	0.2200	0.2300	0.1700	0.1700	-5.556%	47	3,414	-94.118%
2025-07-28	0.1800	0.1800	0.1800	0.1800	+20.000%	1	3,409	-94.444%
2025-07-25	0.2000	0.2200	0.1500	0.1500	-40.000%	1,586	3,409	-93.333%
2025-07-24	0.2500	0.2500	0.2500	0.2500	+31.579%	1	1,887	-96.000%
2025-07-21	0.2100	0.2100	0.1700	0.1900	+18.750%	203	1,886	-94.737%
2025-07-18	0.1800	0.1900	0.1500	0.1600	0.000%	50	1,691	-93.750%
2025-07-17	0.1700	0.2400	0.1300	0.1600	-5.882%	354	1,690	-93.750%
2025-07-16	0.2100	0.2400	0.1700	0.1700	-19.048%	385	1,527	-94.118%
2025-07-15	0.2200	0.2400	0.2100	0.2100	-8.696%	314	1,577	-95.238%
2025-07-14	0.2000	0.2600	0.2000	0.2300	-14.815%	29	1,754	-95.652%
2025-07-11	0.2800	0.2800	0.2700	0.2700	+17.391%	5	1,756	-96.296%
2025-07-10	0.2800	0.2800	0.2300	0.2300	-17.857%	48	1,756	-95.652%
2025-07-09	0.2500	0.2800	0.2500	0.2800	0.000%	40	1,802	-96.429%
2025-07-08	0.2600	0.2800	0.2600	0.2800	+7.692%	257	1,782	-96.429%
2025-07-07	0.2500	0.2600	0.2500	0.2600	+4.000%	254	1,662	-96.154%
2025-06-27	0.2500	0.2500	0.2500	0.2500	-28.571%	3	1,558	-96.000%
2025-06-26	0.3000	0.3500	0.3000	0.3500	+40.000%	10	1,558	-97.143%
2025-06-25	0.2500	0.2500	0.2500	0.2500	-7.407%	2	1,552	-96.000%
2025-06-24	0.2400	0.2700	0.2400	0.2700	-18.182%	7	1,554	-96.296%
2025-06-23	0.3000	0.3300	0.3000	0.3300	+32.000%	3	1,555	-96.970%
2025-06-20	0.2500	0.2500	0.2500	0.2500	0.000%	20	1,554	-96.000%
2025-06-18	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,553	-96.000%
2025-06-16	0.2500	0.2800	0.2500	0.2500	-16.667%	5	1,553	-96.000%
2025-06-13	0.2900	0.3000	0.2900	0.3000	0.000%	4	1,550	-96.667%
2025-06-11	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,548	-96.667%
2025-06-10	0.2500	0.2500	0.2500	0.2500	-16.667%	20	1,548	-96.000%
2025-06-09	0.3000	0.3000	0.3000	0.3000	0.000%	25	1,528	-96.667%
2025-06-06	0.3000	0.3000	0.3000	0.3000	-14.286%	2	1,528	-96.667%
2025-06-03	0.2500	0.3500	0.2500	0.3500	+16.667%	42	1,527	-97.143%
2025-06-02	0.3500	0.3500	0.3000	0.3000	+3.448%	45	1,522	-96.667%
2025-05-29	0.3000	0.3100	0.2900	0.2900	+7.407%	67	1,521	-96.552%
2025-05-28	0.2900	0.2900	0.2700	0.2700	-3.571%	3	1,481	-96.296%
2025-05-27	0.3000	0.3000	0.2500	0.2800	-6.667%	803	1,479	-96.429%
2025-05-23	0.3500	0.3500	0.3000	0.3000	+7.143%	50	826	-96.667%
2025-05-22	0.3000	0.3500	0.2600	0.2800	+12.000%	133	826	-96.429%
2025-05-21	0.3000	0.3000	0.2500	0.2500	-10.714%	30	864	-96.000%
2025-05-20	0.3000	0.3000	0.2600	0.2800	-17.647%	8	844	-96.429%
2025-05-19	0.3500	0.3500	0.3300	0.3400	+13.333%	4	843	-97.059%
2025-05-13	0.2500	0.3000	0.2500	0.3000	0.000%	6	844	-96.667%
2025-05-12	0.2500	0.3000	0.2500	0.3000	-25.000%	5	844	-96.667%
2025-05-08	0.4000	0.4000	0.3500	0.4000	-11.111%	89	842	-97.500%
2025-05-01	0.4500	0.4500	0.4500	0.4500	+15.385%	1	799	-97.778%
2025-04-24	0.4200	0.5200	0.3900	0.3900	-22.000%	11	798	-97.436%
2025-04-21	0.5000	0.5000	0.5000	0.5000	-3.846%	2	796	-98.000%
2025-04-17	0.4700	0.5200	0.4700	0.5200	+4.000%	12	788	-98.077%
2025-04-16	0.5000	0.5000	0.5000	0.5000	0.000%	2	788	-98.000%
2025-04-15	0.4800	0.5000	0.4800	0.5000	0.000%	2	788	-98.000%
2025-04-14	0.5000	0.5000	0.5000	0.5000	+4.167%	6	786	-98.000%
2025-04-11	0.4800	0.4800	0.4800	0.4800	-12.727%	2	791	-97.917%
2025-04-09	0.5200	0.5500	0.5200	0.5500	-8.333%	21	790	-98.182%
2025-04-08	0.6000	0.6000	0.6000	0.6000	-1.639%	100	790	-98.333%
2025-04-07	0.6100	0.6100	0.6100	0.6100	+10.909%	10	790	-98.361%
2025-04-04	0.5200	0.5500	0.5200	0.5500	+10.000%	168	780	-98.182%
2025-04-03	0.5000	0.5000	0.5000	0.5000	-5.660%	1	783	-98.000%
2025-03-28	0.5300	0.5300	0.5300	0.5300	+6.000%	10	782	-98.113%
2025-03-27	0.5000	0.5000	0.5000	0.5000	-3.846%	50	787	-98.000%
2025-03-25	0.5200	0.5200	0.5200	0.5200	-13.333%	6	837	-98.077%
2025-03-20	0.3700	0.6000	0.3700	0.6000	+9.091%	2	843	-98.333%
2025-03-17	0.5800	0.7500	0.5500	0.5500	-6.780%	30	842	-98.182%
2025-03-14	0.5900	0.5900	0.5900	0.5900	-9.231%	10	870	-98.305%
2025-03-13	0.6500	0.6500	0.6500	0.6500	0.000%	5	880	-98.462%
2025-03-12	0.7500	0.7500	0.6500	0.6500	-18.750%	201	880	-98.462%
2025-03-10	0.8000	0.8000	0.8000	0.8000	+14.286%	10	880	-98.750%
2025-03-06	0.7000	0.7000	0.7000	0.7000	0.000%	1	869	-98.571%
2025-03-05	0.7800	0.7800	0.7000	0.7000	-6.667%	19	869	-98.571%
2025-03-04	0.7800	0.7800	0.7500	0.7500	+7.143%	2	858	-98.667%
2025-03-03	0.7300	0.7300	0.7000	0.7000	-1.408%	3	858	-98.571%
2025-02-28	0.7000	0.7100	0.7000	0.7100	+1.429%	78	859	-98.592%
2025-02-27	0.6600	0.7000	0.6600	0.7000	-6.667%	9	847	-98.571%
2025-02-25	0.6300	0.7500	0.6300	0.7500	+15.385%	41	850	-98.667%
2025-02-24	0.6500	0.6500	0.6500	0.6500	+8.333%	2	815	-98.462%
2025-02-21	0.6000	0.6000	0.6000	0.6000	-7.692%	20	815	-98.333%
2025-02-20	0.6300	0.6500	0.6300	0.6500	-4.412%	11	805	-98.462%
2025-02-18	0.6800	0.6800	0.6800	0.6800	-2.857%	5	809	-98.529%
2025-02-13	0.7000	0.7000	0.7000	0.7000	-2.778%	1	809	-98.571%
2025-02-10	0.7200	0.7200	0.7200	0.7200	+10.769%	3	809	-98.611%
2025-02-06	0.7000	0.7000	0.6500	0.6500	-7.143%	11	806	-98.462%
2025-02-05	0.7500	0.7500	0.7000	0.7000	0.000%	8	797	-98.571%
2025-02-04	0.7000	0.7000	0.7000	0.7000	-6.667%	6	795	-98.571%
2025-02-03	0.7500	0.7500	0.7500	0.7500	-7.407%	2	789	-98.667%
2025-01-29	0.8100	0.8100	0.8100	0.8100	+1.250%	10	787	-98.765%
2025-01-27	0.8000	0.8000	0.8000	0.8000	0.000%	115	787	-98.750%
2025-01-24	0.7500	0.8000	0.7500	0.8000	-2.439%	306	687	-98.750%
2025-01-23	0.8200	0.8200	0.8200	0.8200	-1.205%	2	657	-98.780%
2025-01-22	0.7900	0.8300	0.7900	0.8300	-2.353%	5	659	-98.795%
2025-01-21	0.8100	0.9000	0.8100	0.8500	+2.410%	17	664	-98.824%
2025-01-16	0.8500	0.8500	0.8300	0.8300	-7.778%	53	664	-98.795%
2025-01-15	0.9000	0.9000	0.9000	0.9000	-5.263%	1	617	-98.889%
2025-01-14	0.9700	1.0300	0.9500	0.9500	-5.000%	18	618	-98.947%
2025-01-13	0.9500	1.0500	0.9200	1.0000	+12.360%	151	611	-99.000%
2025-01-10	0.8900	0.8900	0.8500	0.8900	+2.299%	34	480	-98.876%
2025-01-08	0.8700	0.9500	0.8000	0.8700	+16.000%	103	486	-98.851%
2025-01-07	0.7500	0.7500	0.7500	0.7500	0.000%	25	486	-98.667%
2025-01-06	0.7500	0.7500	0.7500	0.7500	+7.143%	10	499	-98.667%
2024-12-30	0.7000	0.7000	0.7000	0.7000	-19.540%	10	499	-98.571%
2024-12-27	0.8700	0.8700	0.8700	0.8700	-3.333%	22	499	-98.851%
2024-12-26	0.8000	0.9000	0.8000	0.9000	-21.739%	85	488	-98.889%
2024-12-23	1.1500	1.1500	1.1500	1.1500	+21.053%	10	433	-99.130%
2024-12-18	0.9000	1.8000	0.9000	0.9500	+5.556%	27	433	-98.947%
2024-12-17	0.9000	0.9000	0.9000	0.9000	-14.286%	1	413	-98.889%
2024-12-16	1.0400	1.0500	1.0400	1.0500	-25.000%	4	413	-99.048%
2024-12-13	1.0500	1.4000	1.0500	1.4000	+16.667%	606	417	-99.286%
2024-12-11	1.1500	1.2000	1.1500	1.2000	+4.348%	3	156	-99.167%
2024-12-10	1.1000	1.1500	1.1000	1.1500	0.000%	2	118	-99.130%
2024-12-09	1.0000	1.2500	1.0000	1.1500	0.000%	117	117	-99.130%

.dark-mode .QGy4LT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QGy4LT{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115P2QBTS Jan 15 2027 2.00 Put (QBTS270115P00002000)option OPRA

QBTS20270115P2
QBTS Jan 15 2027 2.00 Put (QBTS270115P00002000)
option OPRA