Dark

QBTS20270115P20
QBTS Jan 15 2027 20.00 Put (QBTS270115P00020000)
option OPRA

EOD

Oct 1, 2026

4.70-2.083%(-0.10)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.8500	4.8500	4.7000	4.7000	-2.083%	103	7,286	0.000%
2026-09-30	4.5500	4.8000	4.5500	4.8000	-2.041%	83	7,206	-2.083%
2026-09-29	4.8000	4.9000	4.8000	4.9000	+10.112%	23	7,183	-4.082%
2026-09-28	4.4400	4.4500	4.4400	4.4500	+3.972%	6	7,184	+5.618%
2026-09-25	4.2500	4.2800	4.2500	4.2800	-5.934%	35	7,184	+9.813%
2026-09-24	4.8500	4.8500	4.4500	4.5500	-5.208%	150	7,184	+3.297%
2026-09-23	4.3000	4.8000	4.3000	4.8000	+6.667%	33	7,183	-2.083%
2026-09-22	4.5500	4.5500	4.5000	4.5000	+3.448%	21	7,183	+4.444%
2026-09-21	4.3500	4.4500	4.3000	4.3500	-9.375%	247	7,173	+8.046%
2026-09-18	4.7000	5.0000	4.7000	4.8000	+8.844%	62	7,184	-2.083%
2026-09-17	4.5700	4.5800	4.4100	4.4100	-18.635%	13	7,195	+6.576%
2026-09-16	5.2000	5.4200	5.2000	5.4200	+4.836%	368	7,200	-13.284%
2026-09-15	5.0900	5.2000	5.0900	5.1700	+5.510%	142	7,204	-9.091%
2026-09-14	4.8500	4.9500	4.8000	4.9000	-3.922%	130	7,092	-4.082%
2026-09-10	5.1000	5.2000	4.9500	5.1000	+7.368%	46	7,093	-7.843%
2026-09-09	4.8000	5.0500	4.7000	4.7500	+3.261%	597	7,080	-1.053%
2026-09-08	4.4500	4.6000	4.3600	4.6000	-12.381%	286	6,893	+2.174%
2026-09-04	5.1400	5.2500	5.1400	5.2500	+2.941%	5	6,830	-10.476%
2026-09-03	5.1000	5.1000	5.1000	5.1000	-3.774%	13	6,830	-7.843%
2026-09-02	5.3000	5.3000	5.3000	5.3000	+0.760%	1	6,820	-11.321%
2026-09-01	5.3500	5.3500	5.2500	5.2600	+2.136%	153	6,819	-10.646%
2026-08-31	5.1800	5.1800	4.9500	5.1500	-0.962%	6	6,672	-8.738%
2026-08-28	4.9700	5.2000	4.9700	5.2000	+10.638%	5	6,667	-9.615%
2026-08-27	4.7000	4.7700	4.6600	4.7000	-4.665%	11	6,663	0.000%
2026-08-26	4.8500	4.9300	4.8500	4.9300	+18.795%	4	6,654	-4.665%
2026-08-25	4.2900	4.3000	4.1500	4.1500	-5.682%	23	6,657	+13.253%
2026-08-24	4.2900	4.4400	4.2900	4.4000	+20.548%	16	6,654	+6.818%
2026-08-21	4.1500	4.1500	3.6500	3.6500	-18.527%	26	6,652	+28.767%
2026-08-20	4.4000	4.6200	4.4000	4.4800	+3.464%	64	6,644	+4.911%
2026-08-19	4.2500	4.3300	4.2500	4.3300	+3.095%	2	6,626	+8.545%
2026-08-18	3.9600	4.2000	3.9600	4.2000	+10.526%	34	6,625	+11.905%
2026-08-14	3.8500	3.9000	3.8000	3.8000	-1.299%	40	6,625	+23.684%
2026-08-13	3.9000	3.9000	3.7500	3.8500	-4.938%	54	6,619	+22.078%
2026-08-12	4.2000	4.2000	4.0500	4.0500	-7.955%	14	6,624	+16.049%
2026-08-11	4.4400	4.4500	4.4000	4.4000	0.000%	22	6,625	+6.818%
2026-08-10	4.3000	4.4000	4.1500	4.4000	+2.326%	33	6,627	+6.818%
2026-08-07	4.6800	4.7000	4.3000	4.3000	-13.655%	44	6,604	+9.302%
2026-08-06	5.0000	5.0000	4.5500	4.9800	+15.814%	47	6,601	-5.622%
2026-08-05	4.3000	4.3000	4.3000	4.3000	+0.233%	2	6,598	+9.302%
2026-08-04	4.5400	4.5800	4.2500	4.2900	-21.284%	23	6,599	+9.557%
2026-08-03	5.4500	5.4500	5.4500	5.4500	-2.330%	1	6,606	-13.761%
2026-07-31	5.5900	5.6500	5.5800	5.5800	-4.940%	3	6,605	-15.771%
2026-07-30	6.1900	6.1900	5.8700	5.8700	-11.061%	30	6,605	-19.932%
2026-07-29	6.3500	6.6000	6.3500	6.6000	+14.583%	74	6,575	-28.788%
2026-07-28	5.8000	5.8000	5.7000	5.7600	+5.495%	120	6,548	-18.403%
2026-07-27	5.4300	5.5000	5.4300	5.4600	-16.000%	31	6,555	-13.919%
2026-07-24	6.3100	6.5000	6.3100	6.5000	+5.691%	531	6,576	-27.692%
2026-07-23	6.3100	6.3100	6.1000	6.1500	+2.500%	264	6,724	-23.577%
2026-07-22	6.0000	6.0000	5.9500	6.0000	-3.226%	53	6,701	-21.667%
2026-07-21	6.2000	6.2000	6.2000	6.2000	-1.587%	2	6,702	-24.194%
2026-07-20	6.4000	6.4000	6.3000	6.3000	-0.316%	3	6,704	-25.397%
2026-07-17	6.6100	6.6100	6.0500	6.3200	+6.218%	17	6,707	-25.633%
2026-07-16	5.9500	5.9500	5.9500	5.9500	+2.586%	1	6,696	-21.008%
2026-07-15	5.8500	5.8500	5.7500	5.8000	+7.011%	22	6,696	-18.966%
2026-07-14	5.5400	5.5400	5.4200	5.4200	-1.989%	8	6,676	-13.284%
2026-07-13	5.5000	5.5300	5.4000	5.5300	+8.431%	24	6,674	-15.009%
2026-07-10	5.0000	5.1000	5.0000	5.1000	+5.372%	5	6,661	-7.843%
2026-07-09	4.8400	4.8400	4.8400	4.8400	-4.158%	1	6,660	-2.893%
2026-07-08	5.1600	5.1600	5.0500	5.0500	+7.447%	2	6,660	-6.931%
2026-07-07	4.7000	4.7000	4.7000	4.7000	+9.302%	5	6,659	0.000%
2026-07-06	4.3000	4.3000	4.3000	4.3000	-7.127%	3	6,664	+9.302%
2026-07-02	4.3400	4.6300	4.3400	4.6300	+10.238%	13	6,666	+1.512%
2026-06-30	4.2500	4.3200	4.0900	4.2000	-3.448%	123	6,666	+11.905%
2026-06-29	4.5000	4.5000	4.3500	4.3500	-10.309%	7	6,662	+8.046%
2026-06-26	5.2500	5.2500	4.8500	4.8500	-2.020%	40	6,656	-3.093%
2026-06-25	4.9500	5.0000	4.9500	4.9500	-0.402%	32	6,658	-5.051%
2026-06-24	4.7200	4.9700	4.7200	4.9700	+15.581%	38	6,662	-5.433%
2026-06-23	3.9000	4.3000	3.9000	4.3000	+4.878%	144	6,660	+9.302%
2026-06-22	4.0000	4.4500	4.0000	4.1000	-9.292%	8	6,655	+14.634%
2026-06-18	4.5200	4.5200	4.5200	4.5200	+3.908%	1	6,663	+3.982%
2026-06-17	4.3600	4.4500	4.3000	4.3500	+3.571%	26	6,663	+8.046%
2026-06-16	4.2500	4.3000	4.2000	4.2000	+7.692%	20	6,663	+11.905%
2026-06-15	4.1000	4.1000	3.7500	3.9000	-16.129%	354	6,955	+20.513%
2026-06-12	4.7700	4.7700	4.6300	4.6500	+1.087%	19	6,955	+1.075%
2026-06-11	4.6000	4.6000	4.6000	4.6000	-2.128%	4	6,955	+2.174%
2026-06-10	4.7000	4.7000	4.5000	4.7000	-2.692%	56	6,958	0.000%
2026-06-09	4.4000	4.9000	4.4000	4.8300	+9.029%	28	6,915	-2.692%
2026-06-08	4.6400	4.6400	4.1000	4.4300	-8.091%	251	6,912	+6.095%
2026-06-05	4.5800	5.0000	4.5800	4.8200	+20.200%	12	6,711	-2.490%
2026-06-04	4.3800	4.3800	3.9500	4.0100	-4.067%	20	6,707	+17.207%
2026-06-03	3.9700	4.2000	3.9700	4.1800	+8.290%	7	6,694	+12.440%
2026-06-02	3.8500	4.1500	3.8500	3.8600	-3.500%	30	6,693	+21.762%
2026-06-01	3.7600	4.0000	3.7500	4.0000	+5.820%	79	6,696	+17.500%
2026-05-29	4.1700	4.1700	3.7800	3.7800	-1.818%	9	6,646	+24.339%
2026-05-28	3.9400	3.9400	3.7900	3.8500	-18.085%	63	6,644	+22.078%
2026-05-27	4.3500	4.7000	4.2500	4.7000	+13.253%	3	6,624	0.000%
2026-05-26	4.1000	4.3600	4.0900	4.1500	+8.355%	39	6,624	+13.253%
2026-05-22	4.0000	4.1100	3.6500	3.8300	-11.137%	182	6,635	+22.715%
2026-05-21	5.2000	5.5500	4.3100	4.3100	-27.563%	636	6,512	+9.049%
2026-05-20	5.9500	5.9500	5.9500	5.9500	-8.462%	1	6,512	-21.008%
2026-05-19	6.3500	6.5200	6.3500	6.5000	+6.557%	41	5,981	-27.692%
2026-05-18	6.1000	6.1000	6.1000	6.1000	+10.108%	1	5,981	-22.951%
2026-05-15	5.6500	5.9500	5.5000	5.5400	+9.486%	16	5,981	-15.162%
2026-05-14	5.5400	5.5400	5.0200	5.0600	-5.421%	28	5,970	-7.115%
2026-05-13	5.3800	5.3800	5.3500	5.3500	+2.885%	210	5,758	-12.150%
2026-05-12	5.0600	5.2000	5.0000	5.2000	+10.169%	10	5,758	-9.615%
2026-05-11	4.9000	4.9000	4.6500	4.7200	-9.231%	22	5,758	-0.424%
2026-05-08	5.3000	5.3000	5.2000	5.2000	+4.000%	15	5,756	-9.615%
2026-05-07	4.8000	5.0000	4.8000	5.0000	+9.170%	22	5,768	-6.000%
2026-05-06	5.0000	5.0200	4.5800	4.5800	-15.185%	36	5,770	+2.620%
2026-05-05	5.6000	5.6000	5.4000	5.4000	-4.255%	27	5,787	-12.963%
2026-05-04	5.6200	5.6400	5.3000	5.6400	+1.989%	7	5,812	-16.667%
2026-05-01	5.9200	5.9200	5.5300	5.5300	-7.525%	1,713	4,124	-15.009%
2026-04-30	6.3600	6.3600	5.9800	5.9800	-9.668%	12	4,124	-21.405%
2026-04-29	6.6200	6.6200	6.6200	6.6200	+1.846%	1	4,125	-29.003%
2026-04-28	6.4500	6.5500	6.4500	6.5000	+3.668%	615	4,124	-27.692%
2026-04-27	6.5400	6.5400	6.2700	6.2700	-3.538%	2	4,557	-25.040%
2026-04-24	6.3100	6.5000	6.3100	6.5000	+6.557%	35	4,556	-27.692%
2026-04-23	6.1000	6.1000	6.1000	6.1000	+9.910%	5	4,534	-22.951%
2026-04-22	5.4000	5.5500	5.4000	5.5500	+5.714%	11	4,539	-15.315%
2026-04-21	5.5600	5.5600	5.2500	5.2500	-0.943%	11	4,536	-10.476%
2026-04-20	5.3200	5.5000	5.3000	5.3000	-1.852%	12	4,541	-11.321%
2026-04-17	5.3000	5.5000	5.3000	5.4000	+2.857%	18	4,552	-12.963%
2026-04-16	5.8300	5.9000	5.2500	5.2500	-10.256%	72	4,559	-10.476%
2026-04-15	6.2800	6.4400	5.6500	5.8500	-15.827%	2,045	4,561	-19.658%
2026-04-14	7.4500	7.4500	6.9500	6.9500	-13.450%	14	2,858	-32.374%
2026-04-10	7.9500	8.0300	7.9500	8.0300	-2.667%	5	2,848	-41.469%
2026-04-09	8.0900	8.2500	8.0900	8.2500	+2.230%	31	2,847	-43.030%
2026-04-08	8.1200	8.1200	8.0700	8.0700	-1.345%	9	2,822	-41.760%
2026-04-02	8.5500	8.5500	8.1800	8.1800	+0.863%	23	2,811	-42.543%
2026-03-31	8.6300	8.8500	8.1100	8.1100	-9.385%	86	2,811	-42.047%
2026-03-30	8.8000	8.9500	8.7300	8.9500	+6.168%	14	2,735	-47.486%
2026-03-27	8.3500	8.4300	8.3500	8.4300	+5.375%	2	2,728	-44.247%
2026-03-26	7.6700	8.0000	7.6700	8.0000	+8.844%	8	2,729	-41.250%
2026-03-25	7.3500	7.3500	7.3500	7.3500	-1.077%	1	2,728	-36.054%
2026-03-24	7.4300	7.4300	7.4300	7.4300	-4.744%	11	2,727	-36.743%
2026-03-20	7.6700	7.8000	7.6700	7.8000	+3.175%	2	2,727	-39.744%
2026-03-19	7.6900	7.8300	7.5000	7.5600	+2.857%	27	2,727	-37.831%
2026-03-18	7.1800	7.3500	7.1800	7.3500	+5.908%	24	2,715	-36.054%
2026-03-17	6.9700	6.9700	6.9400	6.9400	+1.462%	11	2,714	-32.277%
2026-03-16	6.8400	6.8400	6.8400	6.8400	+0.441%	1	2,704	-31.287%
2026-03-12	6.8000	6.9300	6.7000	6.8100	+3.182%	15	2,703	-30.984%
2026-03-11	6.6000	6.6000	6.6000	6.6000	+3.611%	1	2,696	-28.788%
2026-03-10	6.3700	6.3700	6.3700	6.3700	-2.599%	1	2,695	-26.217%
2026-03-09	6.5400	6.5400	6.5400	6.5400	-7.234%	2	2,696	-28.135%
2026-03-05	7.0500	7.0500	7.0500	7.0500	+3.372%	5	2,698	-33.333%
2026-03-04	6.8200	6.8200	6.8200	6.8200	-2.571%	2	2,698	-31.085%
2026-03-03	6.8000	7.0000	6.8000	7.0000	+1.892%	10	2,698	-32.857%
2026-03-02	6.8700	6.8700	6.8700	6.8700	-4.583%	2	2,698	-31.587%
2026-02-27	7.0000	7.2000	7.0000	7.2000	+13.744%	4	2,696	-34.722%
2026-02-26	6.2200	6.3300	6.2000	6.3300	-5.381%	5	2,693	-25.750%
2026-02-25	6.7000	6.7000	6.6900	6.6900	-5.775%	63	2,641	-29.746%
2026-02-24	7.1600	7.1600	7.0000	7.1000	-1.662%	16	2,641	-33.803%
2026-02-23	7.2900	7.2900	7.2200	7.2200	-0.414%	340	2,631	-34.903%
2026-02-20	7.0400	7.2500	7.0400	7.2500	+5.072%	6	2,591	-35.172%
2026-02-19	6.9000	6.9000	6.9000	6.9000	-1.429%	1	2,588	-31.884%
2026-02-18	6.8600	7.0000	6.8000	7.0000	-2.098%	15	2,587	-32.857%
2026-02-17	7.2000	7.3800	7.1500	7.1500	+3.623%	25	2,581	-34.266%
2026-02-13	7.1500	7.1500	6.9000	6.9000	-3.361%	15	2,580	-31.884%
2026-02-12	7.0700	7.1400	7.0700	7.1400	+4.234%	2	2,580	-34.174%
2026-02-11	7.0000	7.1500	6.8500	6.8500	+3.788%	36	2,580	-31.387%
2026-02-10	6.5000	6.6500	6.4000	6.6000	+2.964%	261	2,568	-28.788%
2026-02-09	6.4100	6.4100	6.4100	6.4100	-2.137%	10	2,318	-26.677%
2026-02-06	7.5100	7.6200	6.4000	6.5500	-13.816%	37	2,308	-28.244%
2026-02-05	7.3500	7.6000	7.3500	7.6000	+7.042%	4	2,295	-38.158%
2026-02-04	6.6000	7.1000	6.6000	7.1000	+9.231%	7	2,292	-33.803%
2026-02-03	6.3000	7.0500	6.3000	6.5000	-0.459%	8	2,289	-27.692%
2026-02-02	6.3000	6.5900	6.3000	6.5300	+2.351%	38	2,288	-28.025%
2026-01-30	6.1000	6.4000	6.0400	6.3800	+8.136%	22	2,253	-26.332%
2026-01-29	5.6200	5.9400	5.6200	5.9000	+9.259%	18	2,252	-20.339%
2026-01-28	5.5500	5.5500	5.3000	5.4000	-6.087%	304	2,245	-12.963%
2026-01-26	5.6400	5.7500	5.6400	5.7500	+5.505%	16	1,960	-18.261%
2026-01-23	5.2200	5.4500	5.2200	5.4500	0.000%	22	1,946	-13.761%
2026-01-21	5.2300	5.5300	5.2300	5.4500	+6.863%	23	1,941	-13.761%
2026-01-20	5.5000	5.5000	5.1000	5.1000	+3.870%	82	1,926	-7.843%
2026-01-16	5.0400	5.0400	4.8000	4.9100	-1.800%	14	1,911	-4.277%
2026-01-15	4.7200	5.0000	4.7200	5.0000	0.000%	18	1,911	-6.000%
2026-01-14	5.0000	5.0100	4.9500	5.0000	0.000%	14	1,906	-6.000%
2026-01-13	5.1700	5.1700	5.0000	5.0000	-1.961%	14	1,904	-6.000%
2026-01-12	5.1300	5.1300	5.1000	5.1000	+1.392%	4	1,895	-7.843%
2026-01-09	4.9900	5.0300	4.9900	5.0300	-1.373%	12	1,895	-6.561%
2026-01-08	5.0500	5.1000	5.0500	5.1000	+2.000%	2	1,883	-7.843%
2026-01-07	5.0000	5.0000	4.6900	5.0000	+3.093%	128	1,885	-6.000%
2026-01-05	5.0000	5.0100	4.8400	4.8500	-11.818%	8	1,883	-3.093%
2026-01-02	5.5300	5.5300	5.4500	5.5000	-3.509%	26	1,883	-14.545%
2025-12-31	5.7000	5.7000	5.7000	5.7000	-0.870%	1	1,859	-17.544%
2025-12-30	5.6300	5.7500	5.6000	5.7500	-0.174%	66	1,859	-18.261%
2025-12-29	6.0000	6.0000	5.7500	5.7600	-4.000%	10	1,883	-18.403%
2025-12-26	6.0000	6.0000	6.0000	6.0000	+6.007%	1	1,876	-21.667%
2025-12-24	5.5000	5.6600	5.5000	5.6600	+6.792%	4	1,873	-16.961%
2025-12-23	5.0700	5.3000	5.0700	5.3000	+4.950%	17	1,873	-11.321%
2025-12-22	5.5300	5.5300	4.9000	5.0500	-13.675%	145	1,858	-6.931%
2025-12-19	6.0000	6.0000	5.8500	5.8500	-5.645%	5	1,891	-19.658%
2025-12-18	6.3900	6.3900	6.2000	6.2000	-8.824%	6	1,889	-24.194%
2025-12-17	5.8900	6.8000	5.8900	6.8000	+4.455%	165	1,894	-30.882%
2025-12-15	6.5000	6.5100	6.4100	6.5100	+5.000%	4	1,793	-27.803%
2025-12-12	5.9000	6.4500	5.9000	6.2000	0.000%	4	1,792	-24.194%
2025-12-11	6.0000	6.2000	6.0000	6.2000	+5.085%	20	1,792	-24.194%
2025-12-10	5.8200	5.9000	5.7700	5.9000	+6.306%	302	1,792	-20.339%
2025-12-09	5.8500	5.8500	5.5400	5.5500	-1.943%	44	1,791	-15.315%
2025-12-08	5.7500	5.7500	5.6000	5.6600	-5.193%	17	1,773	-16.961%
2025-12-05	5.9200	6.1500	5.9000	5.9700	+3.826%	20	1,762	-21.273%
2025-12-04	6.1900	6.1900	5.5200	5.7500	-8.585%	71	1,760	-18.261%
2025-12-03	6.7700	6.7900	6.2800	6.2900	-11.657%	20	1,813	-25.278%
2025-12-02	6.8900	7.1200	6.8900	7.1200	-2.466%	17	1,805	-33.989%
2025-12-01	7.3000	7.3000	7.3000	7.3000	+2.817%	1	1,821	-35.616%
2025-11-28	7.1000	7.1000	7.1000	7.1000	-1.389%	1	1,822	-33.803%
2025-11-25	7.4500	7.7500	7.1000	7.2000	-1.370%	197	1,843	-34.722%
2025-11-24	7.7500	7.7700	7.2500	7.3000	-10.976%	52	1,669	-35.616%
2025-11-21	8.1000	8.6000	8.1000	8.2000	+1.863%	37	1,651	-42.683%
2025-11-20	7.1500	8.0500	7.1500	8.0500	+11.806%	73	1,648	-41.615%
2025-11-19	7.3000	7.3000	7.2000	7.2000	-5.759%	9	1,577	-34.722%
2025-11-18	7.6000	7.6400	7.6000	7.6400	+0.526%	9	1,578	-38.482%
2025-11-17	7.5000	7.6000	7.5000	7.6000	+4.110%	7	1,578	-38.158%
2025-11-14	7.7500	7.7500	7.2500	7.3000	-3.311%	80	1,572	-35.616%
2025-11-13	7.4000	7.5500	7.4000	7.5500	+11.852%	39	1,569	-37.748%
2025-11-12	6.6600	6.7500	6.6600	6.7500	+3.846%	7	1,575	-30.370%
2025-11-11	6.6600	6.6600	6.4000	6.5000	-3.561%	13	1,568	-27.692%
2025-11-07	7.1500	7.2000	6.7200	6.7400	-3.300%	119	1,570	-30.267%
2025-11-06	7.0000	7.0000	6.9700	6.9700	+1.014%	14	1,612	-32.568%
2025-11-05	6.9000	6.9000	6.9000	6.9000	0.000%	10	1,608	-31.884%
2025-11-04	6.6900	6.9000	6.5900	6.9000	+6.977%	19	1,618	-31.884%
2025-11-03	6.2900	6.5800	6.2900	6.4500	+5.911%	38	1,622	-27.132%
2025-10-31	6.7500	6.7500	6.0900	6.0900	-1.774%	43	1,622	-22.824%
2025-10-30	6.8600	6.8600	6.2000	6.2000	-10.791%	12	1,643	-24.194%
2025-10-29	6.6000	6.9700	6.5200	6.9500	-3.472%	11	1,646	-32.374%
2025-10-28	6.6700	7.2000	6.3500	7.2000	+6.352%	11	1,642	-34.722%
2025-10-27	6.8800	6.8800	6.5500	6.7700	-2.450%	3	1,642	-30.576%
2025-10-24	6.9600	7.0000	6.9400	6.9400	-2.391%	19	1,642	-32.277%
2025-10-23	6.7500	7.2000	6.5000	7.1100	-4.178%	58	1,631	-33.896%
2025-10-22	6.8500	7.5500	6.8500	7.4200	+11.579%	95	1,614	-36.658%
2025-10-21	6.6000	6.8000	6.4500	6.6500	+1.064%	20	1,614	-29.323%
2025-10-20	5.9000	6.5800	5.9000	6.5800	+11.525%	68	1,613	-28.571%
2025-10-17	6.0500	6.2000	5.9000	5.9000	-0.338%	25	1,576	-20.339%
2025-10-16	5.5500	6.2500	5.5500	5.9200	+4.594%	171	1,584	-20.608%
2025-10-15	5.3000	6.1000	5.1000	5.6600	-0.527%	302	1,601	-16.961%
2025-10-14	5.5000	6.0500	5.5000	5.6900	-12.462%	7	1,612	-17.399%
2025-10-13	6.0000	6.5000	5.2200	6.5000	+6.557%	142	1,610	-27.692%
2025-10-10	6.1900	6.2000	5.8900	6.1000	-3.175%	33	1,612	-22.951%
2025-10-09	6.2000	6.3000	6.0000	6.3000	+5.000%	75	1,641	-25.397%
2025-10-08	4.4500	6.0000	4.4500	6.0000	+7.143%	269	1,701	-21.667%
2025-10-07	5.6000	6.1500	5.3000	5.6000	+0.901%	30	1,894	-16.071%
2025-10-06	6.2000	6.2000	5.3500	5.5500	-2.632%	130	1,894	-15.315%
2025-10-03	5.8500	5.9000	5.5700	5.7000	-7.015%	48	1,923	-17.544%
2025-10-02	6.4000	6.4000	5.9900	6.1300	-7.820%	98	1,907	-23.328%
2025-10-01	6.7000	6.7000	6.6500	6.6500	-1.042%	3	1,963	-29.323%
2025-09-30	6.8000	6.9000	6.7200	6.7200	-1.176%	12	1,966	-30.060%
2025-09-29	6.5800	6.8000	6.5300	6.8000	+10.569%	22	1,967	-30.882%
2025-09-26	6.1500	6.2000	6.1500	6.1500	-6.818%	8	1,964	-23.577%
2025-09-25	6.7000	6.8500	6.6000	6.6000	+3.937%	116	1,967	-28.788%
2025-09-24	6.6000	6.6000	6.3500	6.3500	-1.550%	123	1,868	-25.984%
2025-09-23	6.5000	6.6000	6.4200	6.4500	-1.074%	20	1,767	-27.132%
2025-09-22	7.2500	7.2500	6.5000	6.5200	+2.677%	33	1,758	-27.914%
2025-09-19	6.5100	6.5100	6.3000	6.3500	-2.905%	28	1,759	-25.984%
2025-09-18	7.0100	7.0100	6.5400	6.5400	-6.571%	78	1,734	-28.135%
2025-09-17	7.6000	7.6000	6.8700	7.0000	-7.895%	312	1,769	-32.857%
2025-09-16	7.8100	7.8600	7.6000	7.6000	-3.553%	22	1,622	-38.158%
2025-09-15	7.9800	7.9800	7.8800	7.8800	-2.716%	17	1,642	-40.355%
2025-09-12	8.0500	8.1000	8.0500	8.1000	-2.994%	20	1,653	-41.975%
2025-09-11	8.6500	8.6500	8.3500	8.3500	-3.468%	114	1,668	-43.713%
2025-09-10	8.5800	8.6500	8.5800	8.6500	-1.705%	9	1,580	-45.665%
2025-09-09	8.8000	8.8000	8.8000	8.8000	+0.342%	3	1,577	-46.591%
2025-09-08	8.8800	8.8800	8.7700	8.7700	-2.556%	7	1,580	-46.408%
2025-09-05	9.0700	9.0700	9.0000	9.0000	-0.222%	4	1,573	-47.778%
2025-09-04	8.9500	9.0200	8.9500	9.0200	+1.921%	26	1,577	-47.894%
2025-09-03	8.6900	8.9000	8.6900	8.8500	-3.279%	16	1,599	-46.893%
2025-09-02	8.9400	9.1500	8.9400	9.1500	+2.809%	8	1,615	-48.634%
2025-08-29	8.9000	8.9000	8.9000	8.9000	+1.714%	5	1,626	-47.191%
2025-08-28	8.9000	8.9000	8.7500	8.7500	-2.778%	6	1,626	-46.286%
2025-08-27	8.9900	9.0000	8.9900	9.0000	-0.552%	6	1,632	-47.778%
2025-08-26	9.7000	9.7000	9.0500	9.0500	-0.549%	7	1,638	-48.066%
2025-08-22	9.5500	9.5500	9.1000	9.1000	-2.882%	46	1,643	-48.352%
2025-08-21	9.4100	9.4100	9.3700	9.3700	-0.636%	6	1,599	-49.840%
2025-08-20	9.5000	9.5500	9.4300	9.4300	+2.278%	4	1,603	-50.159%
2025-08-19	9.2000	9.2200	9.2000	9.2200	+4.773%	5	1,599	-49.024%
2025-08-18	8.8000	8.8000	8.8000	8.8000	+2.924%	21	1,603	-46.591%
2025-08-15	8.5000	8.7000	8.5000	8.5500	+3.636%	77	1,615	-45.029%
2025-08-14	8.3000	8.3900	8.2000	8.2500	+1.227%	322	1,539	-43.030%
2025-08-13	8.1000	8.4500	8.1000	8.1500	-1.807%	366	1,221	-42.331%
2025-08-12	8.6000	8.7000	8.3000	8.3000	-2.353%	19	936	-43.373%
2025-08-11	8.4500	8.5500	8.4500	8.5000	-1.163%	37	950	-44.706%
2025-08-08	8.7500	8.7500	8.6000	8.6000	-4.656%	3	946	-45.349%
2025-08-07	8.9000	9.0300	8.8500	9.0200	+2.851%	17	947	-47.894%
2025-08-06	8.7100	8.7700	8.6800	8.7700	+3.664%	8	946	-46.408%
2025-08-05	8.6000	8.6000	8.4500	8.4600	-7.033%	151	950	-44.444%
2025-08-01	9.2000	9.2000	9.1000	9.1000	+5.202%	56	833	-48.352%
2025-07-31	8.6000	8.6500	8.6000	8.6500	-4.420%	9	788	-45.665%
2025-07-30	8.6500	9.0500	8.6500	9.0500	+2.608%	5	784	-48.066%
2025-07-29	8.7000	8.8200	8.7000	8.8200	+1.379%	7	787	-46.712%
2025-07-28	8.8000	8.9000	8.7000	8.7000	-0.571%	19	789	-45.977%
2025-07-25	8.8200	9.1000	8.7000	8.7500	+2.339%	11	803	-46.286%
2025-07-24	8.7000	8.7500	8.4200	8.5500	-1.611%	49	799	-45.029%
2025-07-23	8.7000	8.7000	8.5500	8.6900	-6.156%	7	765	-45.915%
2025-07-22	9.3000	9.5500	9.2600	9.2600	+2.320%	5	759	-49.244%
2025-07-21	8.7000	9.0500	8.0100	9.0500	+2.029%	12	758	-48.066%
2025-07-18	8.8800	9.2100	8.8700	8.8700	+1.371%	21	751	-47.012%
2025-07-17	9.1000	9.2500	8.7400	8.7500	-10.896%	24	752	-46.286%
2025-07-16	10.0000	10.0000	9.6700	9.8200	-1.505%	4	738	-52.138%
2025-07-15	10.0000	10.1700	9.9500	9.9700	-2.637%	13	737	-52.859%
2025-07-14	11.6000	11.6000	10.2400	10.2400	-1.538%	12	738	-54.102%
2025-07-11	10.2500	10.4000	10.2500	10.4000	+1.463%	9	737	-54.808%
2025-07-09	10.2500	10.2500	10.2500	10.2500	-0.389%	8	728	-54.146%
2025-07-08	10.1500	10.2900	10.1500	10.2900	+0.587%	67	728	-54.325%
2025-07-07	10.2300	10.2300	10.2300	10.2300	+0.294%	1	661	-54.057%
2025-07-03	10.2000	10.2000	10.2000	10.2000	-6.679%	10	655	-53.922%
2025-07-01	10.8800	10.9300	10.8800	10.9300	+0.275%	4	655	-56.999%
2025-06-30	11.0000	11.1000	10.9000	10.9000	-0.909%	9	655	-56.881%
2025-06-27	11.0000	11.0000	11.0000	11.0000	-0.722%	9	646	-57.273%
2025-06-26	11.2500	11.2500	11.0800	11.0800	+0.090%	13	646	-57.581%
2025-06-25	10.9500	11.0700	10.9500	11.0700	+6.442%	7	648	-57.543%
2025-06-24	10.4000	10.4000	10.4000	10.4000	-6.475%	6	648	-54.808%
2025-06-23	11.1300	11.1300	11.1200	11.1200	+2.018%	4	648	-57.734%
2025-06-20	10.9000	10.9800	10.9000	10.9000	-1.179%	20	647	-56.881%
2025-06-18	11.0300	11.0300	11.0300	11.0300	-0.631%	1	649	-57.389%
2025-06-17	10.8100	11.1300	10.8100	11.1000	+5.714%	12	649	-57.658%
2025-06-16	10.5000	10.5000	10.5000	10.5000	-5.405%	1	644	-55.238%
2025-06-13	11.1000	11.1000	11.1000	11.1000	+1.835%	42	643	-57.658%
2025-06-12	10.8000	10.9000	10.8000	10.9000	+0.184%	33	639	-56.881%
2025-06-11	10.6800	10.8800	10.6500	10.8800	+2.160%	72	631	-56.801%
2025-06-10	10.2500	10.6500	10.2500	10.6500	+3.398%	28	646	-55.869%
2025-06-09	10.3600	10.4000	10.3000	10.3000	-1.435%	21	623	-54.369%
2025-06-06	10.4500	10.4500	10.4500	10.4500	-3.775%	8	633	-55.024%
2025-06-05	10.8600	10.9300	10.8600	10.8600	+1.495%	24	637	-56.722%
2025-06-04	10.7400	10.9500	10.7000	10.7000	-0.926%	7	610	-56.075%
2025-06-03	10.7000	11.0000	10.7000	10.8000	+0.093%	72	610	-56.481%
2025-06-02	11.0500	11.2000	10.7900	10.7900	-1.909%	133	557	-56.441%
2025-05-30	11.0200	11.3300	10.8900	11.0000	+1.476%	1,445	495	-57.273%
2025-05-29	10.8500	11.0000	10.8400	10.8400	+1.784%	23	322	-56.642%
2025-05-28	10.8700	10.8800	10.6000	10.6500	-0.930%	18	299	-55.869%
2025-05-27	10.6500	10.9000	10.6100	10.7500	+4.369%	60	283	-56.279%
2025-05-23	10.5000	10.8000	10.3000	10.3000	-1.905%	92	230	-54.369%
2025-05-22	10.8000	11.0000	10.3000	10.5000	+0.768%	31	230	-55.238%
2025-05-21	10.6000	10.6000	10.2500	10.4200	-3.519%	34	207	-54.894%
2025-05-20	10.5500	12.6000	10.5000	10.8000	-5.263%	37	175	-56.481%
2025-05-19	13.7000	13.7000	11.4000	11.4000	-4.202%	2	170	-58.772%
2025-05-16	11.9000	11.9000	11.9000	11.9000	-2.698%	10	169	-60.504%
2025-05-15	11.8000	12.2300	11.8000	12.2300	+1.917%	6	174	-61.570%
2025-05-14	11.8000	12.0000	11.8000	12.0000	-1.478%	2	178	-60.833%
2025-05-09	12.5000	12.5000	12.0500	12.1800	-2.247%	466	177	-61.412%
2025-05-08	12.9300	12.9300	12.4600	12.4600	-12.254%	222	403	-62.279%
2025-05-07	14.2000	14.2000	14.2000	14.2000	+2.973%	5	200	-66.901%
2025-05-02	13.7900	13.7900	13.7900	13.7900	-4.236%	2	203	-65.917%
2025-04-30	14.4000	14.4400	14.4000	14.4000	+1.480%	20	204	-67.361%
2025-04-23	14.1000	14.1900	14.1000	14.1900	-1.458%	6	224	-66.878%
2025-04-17	14.4000	14.4000	14.4000	14.4000	-0.826%	5	225	-67.361%
2025-04-16	14.5200	14.5200	14.5200	14.5200	+0.138%	1	225	-67.631%
2025-04-08	14.5000	14.5000	14.5000	14.5000	-2.554%	5	224	-67.586%
2025-04-04	14.8800	14.8800	14.8800	14.8800	+1.362%	4	219	-68.414%
2025-04-03	14.6800	14.6800	14.6800	14.6800	+2.228%	3	221	-67.984%
2025-03-31	14.6200	14.6200	14.3600	14.3600	+4.058%	7	221	-67.270%
2025-03-20	13.6700	13.8000	13.6700	13.8000	+1.471%	35	221	-65.942%
2025-03-19	13.5900	13.6000	13.5900	13.6000	+1.493%	10	186	-65.441%
2025-03-18	13.3500	13.4000	13.3500	13.4000	+1.592%	9	186	-64.925%
2025-03-17	13.4000	13.4800	13.0000	13.1900	-4.420%	66	186	-64.367%
2025-03-14	14.0000	14.5000	13.7700	13.8000	-8.367%	82	210	-65.942%
2025-03-13	15.0000	15.0600	15.0000	15.0600	-2.839%	50	242	-68.792%
2025-03-12	15.5500	15.5500	15.5000	15.5000	-2.821%	6	242	-69.677%
2025-03-11	15.9500	15.9500	15.9500	15.9500	-1.665%	1	240	-70.533%
2025-03-10	16.2400	16.2400	16.2200	16.2200	+2.334%	2	239	-71.023%
2025-03-07	15.8500	15.8500	15.8500	15.8500	+1.020%	2	237	-70.347%
2025-03-05	15.8000	15.8000	15.6900	15.6900	-0.696%	21	236	-70.045%
2025-03-04	16.1000	16.1000	15.8000	15.8000	-0.940%	14	227	-70.253%
2025-03-03	15.6700	15.9500	15.6700	15.9500	+2.047%	41	225	-70.533%
2025-02-28	15.5000	15.6300	15.5000	15.6300	+1.100%	14	185	-69.930%
2025-02-27	15.4600	15.4600	15.4600	15.4600	+0.065%	7	185	-69.599%
2025-02-25	15.5500	15.5500	15.4500	15.4500	-0.323%	3	175	-69.579%
2025-02-24	15.1800	15.5000	15.1800	15.5000	+5.442%	21	175	-69.677%
2025-02-21	14.7000	14.7000	14.7000	14.7000	-2.000%	10	176	-68.027%
2025-02-20	15.0600	15.1000	15.0000	15.0000	-0.662%	32	171	-68.667%
2025-02-19	15.0400	15.2500	15.0400	15.1000	-2.643%	4	186	-68.874%
2025-02-18	15.0000	15.5100	15.0000	15.5100	+2.107%	7	182	-69.697%
2025-02-13	15.1900	15.1900	15.1900	15.1900	-2.378%	5	178	-69.059%
2025-02-10	15.5600	15.5700	15.5500	15.5600	-0.256%	26	178	-69.794%
2025-02-07	15.5000	15.6100	15.5000	15.6000	+0.645%	34	160	-69.872%
2025-02-06	15.6000	15.6000	15.5000	15.5000	+0.977%	6	143	-69.677%
2025-02-05	15.0100	15.3500	15.0100	15.3500	-2.478%	6	139	-69.381%
2025-02-04	15.6200	15.7400	15.6200	15.7400	+0.255%	7	134	-70.140%
2025-01-31	15.7000	15.7000	15.7000	15.7000	-2.242%	2	127	-70.064%
2025-01-27	16.0200	16.0600	16.0000	16.0600	+2.098%	4	126	-70.735%
2025-01-24	15.6000	15.8400	15.6000	15.7300	+0.127%	230	122	-70.121%

.dark-mode .LWDtg1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LWDtg1{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115P20QBTS Jan 15 2027 20.00 Put (QBTS270115P00020000)option OPRA

QBTS20270115P20
QBTS Jan 15 2027 20.00 Put (QBTS270115P00020000)
option OPRA