Dark

QBTS20270115P22
QBTS Jan 15 2027 22.00 Put (QBTS270115P00022000)
option OPRA

EOD

Aug 5, 2026

5.48+0.550%(+0.03)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.4800	5.5000	5.4800	5.4800	+0.550%	9	2,829	0.000%
2026-08-04	5.4500	5.4500	5.4500	5.4500	-15.504%	34	2,828	+0.550%
2026-08-03	6.6000	6.6000	6.4500	6.4500	-10.417%	15	2,794	-15.039%
2026-07-30	7.3500	7.3500	7.2000	7.2000	-8.513%	82	2,809	-23.889%
2026-07-29	7.9300	7.9300	7.8700	7.8700	+8.402%	13	2,836	-30.368%
2026-07-28	7.2000	7.2600	7.1000	7.2600	+7.556%	118	2,833	-24.518%
2026-07-27	6.5300	6.8700	6.5300	6.7500	-8.784%	23	2,775	-18.815%
2026-07-22	7.4500	7.4500	7.4000	7.4000	-8.302%	49	2,758	-25.946%
2026-07-17	8.0700	8.0700	8.0700	8.0700	+8.760%	10	2,762	-32.094%
2026-07-16	7.4200	7.4200	7.4200	7.4200	+9.440%	5	2,752	-26.146%
2026-07-14	6.8500	6.9300	6.7800	6.7800	-2.446%	61	2,752	-19.174%
2026-07-13	6.8100	6.9500	6.8100	6.9500	+14.309%	4	2,756	-21.151%
2026-07-09	6.0800	6.0800	6.0800	6.0800	-0.328%	4	2,753	-9.868%
2026-07-07	6.0500	6.1100	6.0100	6.1000	+10.909%	40	2,753	-10.164%
2026-07-06	5.7000	5.7000	5.5000	5.5000	-4.181%	4	2,768	-0.364%
2026-07-02	5.7500	5.8000	5.7400	5.7400	+8.712%	20	2,750	-4.530%
2026-07-01	5.8000	5.8000	5.2800	5.2800	-1.308%	32	2,750	+3.788%
2026-06-30	5.1500	5.3500	5.1500	5.3500	-2.727%	3	2,720	+2.430%
2026-06-29	5.5200	5.5200	5.5000	5.5000	-9.836%	10	2,718	-0.364%
2026-06-26	6.4700	6.4700	6.1000	6.1000	+0.494%	3	2,721	-10.164%
2026-06-25	6.0600	6.1400	6.0600	6.0700	+0.497%	26	2,721	-9.720%
2026-06-24	5.8000	6.2200	5.8000	6.0400	+16.154%	24	2,724	-9.272%
2026-06-23	5.1100	5.2000	5.1100	5.2000	-3.704%	3	2,726	+5.385%
2026-06-22	5.4500	5.4500	5.1000	5.4000	-2.703%	11	2,727	+1.481%
2026-06-17	5.6000	5.6000	5.5500	5.5500	+19.355%	3	2,711	-1.261%
2026-06-15	4.6500	4.6500	4.6500	4.6500	-19.828%	1	2,711	+17.849%
2026-06-12	5.8000	5.8000	5.8000	5.8000	-4.132%	2	2,711	-5.517%
2026-06-11	6.0900	6.0900	6.0500	6.0500	+3.066%	6	2,711	-9.421%
2026-06-10	5.7500	5.9400	5.7500	5.8700	-8.709%	18	2,715	-6.644%
2026-06-09	5.7500	6.4300	5.7500	6.4300	+16.697%	21	2,713	-14.774%
2026-06-08	5.6000	5.6000	5.4800	5.5100	-3.333%	15	2,711	-0.544%
2026-06-05	5.5500	5.8000	5.5500	5.7000	+12.871%	27	2,707	-3.860%
2026-06-04	5.3000	5.3000	5.0500	5.0500	+6.992%	11	2,710	+8.515%
2026-06-02	4.8800	4.8800	4.7200	4.7200	-5.600%	17	2,711	+16.102%
2026-06-01	4.9600	5.0000	4.6500	5.0000	+4.167%	17	2,707	+9.600%
2026-05-29	4.8000	4.8000	4.8000	4.8000	-0.208%	6	2,713	+14.167%
2026-05-28	5.0600	5.0600	4.7700	4.8100	-5.686%	25	2,707	+13.929%
2026-05-27	5.3200	5.3200	5.0200	5.1000	0.000%	14	2,711	+7.451%
2026-05-26	5.1600	5.1600	5.1000	5.1000	+2.823%	2	2,713	+7.451%
2026-05-22	5.0000	5.0200	4.7300	4.9600	-10.631%	63	2,713	+10.484%
2026-05-21	6.1000	6.2500	5.5200	5.5500	-27.261%	41	2,721	-1.261%
2026-05-18	7.5500	7.6300	7.5500	7.6300	+20.347%	21	2,721	-28.178%
2026-05-14	6.5500	6.5700	6.3400	6.3400	-4.662%	13	2,720	-13.565%
2026-05-13	6.6500	6.6500	6.6500	6.6500	+5.556%	3	2,721	-17.594%
2026-05-12	6.1000	6.5500	5.8900	6.3000	+8.062%	23	2,721	-13.016%
2026-05-11	5.9000	5.9000	5.8300	5.8300	-10.308%	12	2,721	-6.003%
2026-05-08	6.5000	6.5000	6.5000	6.5000	+9.797%	6	2,734	-15.692%
2026-05-07	5.9200	5.9200	5.9200	5.9200	-0.504%	100	2,740	-7.432%
2026-05-06	6.0500	6.0500	5.9500	5.9500	-11.982%	2	2,740	-7.899%
2026-05-05	6.7600	6.7600	6.7600	6.7600	-2.734%	10	2,742	-18.935%
2026-05-04	6.8800	6.9500	6.8800	6.9500	-6.334%	9	2,742	-21.151%
2026-04-30	7.4200	7.4200	7.4200	7.4200	-8.957%	2	2,746	-26.146%
2026-04-29	8.1500	8.1500	8.1500	8.1500	+4.891%	10	2,748	-32.761%
2026-04-24	7.7700	7.7700	7.7700	7.7700	+9.437%	1	2,748	-29.472%
2026-04-23	7.1000	7.1000	7.1000	7.1000	+2.899%	11	2,749	-22.817%
2026-04-21	6.6500	6.9000	6.6000	6.9000	+1.173%	9	2,762	-20.580%
2026-04-20	6.7200	6.8200	6.6400	6.8200	+1.791%	16	2,762	-19.648%
2026-04-17	6.4500	6.7000	6.4000	6.7000	+2.290%	39	2,772	-18.209%
2026-04-16	7.2000	7.2000	6.5500	6.5500	-9.655%	48	2,740	-16.336%
2026-04-15	7.2500	7.2500	7.2500	7.2500	-17.143%	40	2,735	-24.414%
2026-04-14	8.7500	8.7500	8.7500	8.7500	-9.514%	2	2,735	-37.371%
2026-04-08	9.6700	9.6700	9.6700	9.6700	-2.618%	2	2,737	-43.330%
2026-03-31	9.7500	10.0000	9.7500	9.9300	+1.327%	5	2,739	-44.814%
2026-03-27	9.8000	9.8000	9.8000	9.8000	+1.977%	1	2,739	-44.082%
2026-03-26	9.6100	9.6100	9.6100	9.6100	+14.405%	1	2,740	-42.976%
2026-03-25	8.4000	8.4000	8.4000	8.4000	-8.197%	1	2,740	-34.762%
2026-03-20	9.1500	9.1500	9.1500	9.1500	+1.217%	1	2,740	-40.109%
2026-03-19	9.1500	9.3300	9.0000	9.0400	+4.751%	108	2,740	-39.381%
2026-03-18	8.6500	8.6500	8.6300	8.6300	+10.641%	3	2,741	-36.501%
2026-03-10	7.8000	7.8000	7.8000	7.8000	+4.698%	15	2,740	-29.744%
2026-03-06	7.4500	7.4500	7.4500	7.4500	-11.310%	1	2,740	-26.443%
2026-03-05	8.4000	8.4000	8.4000	8.4000	+3.704%	2	2,740	-34.762%
2026-03-04	8.2000	8.2000	8.1000	8.1000	-2.994%	41	2,738	-32.346%
2026-03-02	8.3500	8.3500	8.3500	8.3500	+7.051%	5	2,737	-34.371%
2026-02-26	7.8300	7.8300	7.4700	7.8000	-3.941%	17	2,737	-29.744%
2026-02-25	8.1200	8.1200	8.1200	8.1200	-6.987%	11	2,743	-32.512%
2026-02-23	8.7000	8.7300	8.7000	8.7300	+4.177%	3	2,743	-37.228%
2026-02-19	8.3800	8.3800	8.3800	8.3800	+0.239%	2	2,741	-34.606%
2026-02-18	8.3900	8.3900	8.3600	8.3600	-1.299%	10	2,743	-34.450%
2026-02-17	8.4700	8.4700	8.4700	8.4700	+9.432%	15	2,743	-35.301%
2026-02-12	8.5100	9.0000	7.7400	7.7400	-6.068%	8	2,743	-29.199%
2026-02-11	8.3700	8.3700	8.0500	8.2400	+6.049%	43	2,743	-33.495%
2026-02-10	7.5500	7.7700	7.5500	7.7700	-1.646%	5	2,748	-29.472%
2026-02-09	7.7800	7.9000	7.7800	7.9000	-2.469%	3	2,747	-30.633%
2026-02-06	8.2800	8.2800	8.1000	8.1000	-11.957%	2	2,744	-32.346%
2026-02-05	8.8000	9.2000	8.6000	9.2000	+10.977%	6	2,743	-40.435%
2026-02-04	8.2000	8.4000	8.2000	8.2900	+6.282%	22	2,745	-33.896%
2026-01-30	7.1300	7.8000	7.1300	7.8000	+9.244%	39	2,763	-29.744%
2026-01-29	7.0500	7.1400	6.9000	7.1400	+4.234%	8	2,768	-23.249%
2026-01-27	6.8500	6.8500	6.8500	6.8500	-1.012%	4	2,769	-20.000%
2026-01-26	6.8000	6.9300	6.8000	6.9200	+4.060%	101	2,772	-20.809%
2026-01-23	6.6000	6.6500	6.6000	6.6500	-4.179%	2	2,672	-17.594%
2026-01-21	6.4200	6.9400	6.4200	6.9400	+6.769%	2	2,673	-21.037%
2026-01-20	6.5000	6.5000	6.5000	6.5000	+11.111%	1	2,674	-15.692%
2026-01-16	6.1000	6.1000	5.8500	5.8500	-1.846%	131	2,587	-6.325%
2026-01-13	6.0800	6.1100	5.9600	5.9600	-4.640%	5	2,587	-8.054%
2026-01-12	6.3100	6.3100	6.2500	6.2500	0.000%	5	2,588	-12.320%
2026-01-08	6.2500	6.2500	6.2500	6.2500	+6.838%	2	2,588	-12.320%
2026-01-07	5.8500	5.8500	5.8500	5.8500	-1.681%	100	2,588	-6.325%
2026-01-05	5.9800	6.0000	5.9500	5.9500	-9.160%	11	2,688	-7.899%
2026-01-02	6.7500	6.7500	6.5500	6.5500	-3.535%	103	2,696	-16.336%
2025-12-31	6.7900	6.7900	6.7900	6.7900	-1.737%	10	2,667	-19.293%
2025-12-30	6.6000	6.9100	6.6000	6.9100	-2.676%	8	2,667	-20.695%
2025-12-29	7.1000	7.1000	7.1000	7.1000	-2.740%	6	2,668	-22.817%
2025-12-26	6.9000	7.3000	6.9000	7.3000	+9.774%	5	2,669	-24.932%
2025-12-24	6.6500	6.6500	6.6500	6.6500	+3.906%	6	2,669	-17.594%
2025-12-23	6.1900	6.5000	6.1900	6.4000	+5.785%	21	2,669	-14.375%
2025-12-22	6.2500	6.2500	6.0000	6.0500	-15.972%	8	2,663	-9.421%
2025-12-19	7.2000	7.2000	7.2000	7.2000	-9.774%	1	2,657	-23.889%
2025-12-18	7.4200	7.9800	7.4200	7.9800	+5.976%	2	2,658	-31.328%
2025-12-17	7.2700	7.5500	7.2700	7.5300	-0.265%	103	2,658	-27.224%
2025-12-16	7.5500	7.5500	7.5500	7.5500	-3.944%	92	2,653	-27.417%
2025-12-15	7.5000	7.8600	7.5000	7.8600	+9.167%	101	2,620	-30.280%
2025-12-12	6.7500	7.2000	6.7500	7.2000	+19.008%	21	2,619	-23.889%
2025-12-10	6.0500	6.0500	6.0500	6.0500	-11.679%	65	2,598	-9.421%
2025-12-08	6.8300	6.8500	6.8300	6.8500	-1.722%	16	2,663	-20.000%
2025-12-05	7.6800	7.6800	6.9700	6.9700	-0.143%	10	2,664	-21.377%
2025-12-04	6.7300	6.9800	6.7300	6.9800	-14.670%	3	2,674	-21.490%
2025-12-03	8.1800	8.1800	8.1800	8.1800	-3.765%	10	2,674	-33.007%
2025-12-01	8.6500	8.6500	8.5000	8.5000	-0.235%	4	2,670	-35.529%
2025-11-25	8.5300	8.5300	8.5200	8.5200	-9.937%	7	2,670	-35.681%
2025-11-21	9.7100	9.7100	9.4600	9.4600	+3.050%	21	2,667	-42.072%
2025-11-20	9.1400	9.3600	9.1400	9.1800	+3.964%	3	2,667	-40.305%
2025-11-19	8.8300	8.8300	8.8300	8.8300	+1.261%	29	2,669	-37.939%
2025-11-18	8.7200	8.7200	8.7200	8.7200	-2.787%	2	2,668	-37.156%
2025-11-17	9.5300	9.5300	8.9700	8.9700	+5.158%	3	2,666	-38.907%
2025-11-14	8.3000	8.5300	8.3000	8.5300	-2.737%	3	2,664	-35.756%
2025-11-13	8.7500	8.8200	8.3000	8.7700	+2.214%	58	2,665	-37.514%
2025-11-07	8.5800	8.5800	8.5800	8.5800	+4.634%	1	2,623	-36.131%
2025-11-06	8.2000	8.2000	8.2000	8.2000	-0.846%	1	2,623	-33.171%
2025-11-04	8.2700	8.2700	8.2700	8.2700	+15.664%	1	2,623	-33.736%
2025-10-28	7.1500	7.1500	7.1500	7.1500	0.000%	2	2,624	-23.357%
2025-10-27	7.1500	7.1500	7.1500	7.1500	-15.882%	1	2,624	-23.357%
2025-10-24	8.0500	8.5000	8.0500	8.5000	+0.473%	5	2,624	-35.529%
2025-10-23	7.2000	8.4600	7.2000	8.4600	0.000%	4	2,625	-35.225%
2025-10-22	8.1500	8.6000	8.1500	8.4600	+6.818%	6	2,622	-35.225%
2025-10-21	6.9000	7.9200	6.9000	7.9200	+9.847%	2	2,621	-30.808%
2025-10-17	7.3000	7.3000	7.2100	7.2100	+4.493%	67	2,621	-23.994%
2025-10-16	6.5300	7.0500	6.5300	6.9000	+15.000%	73	2,598	-20.580%
2025-10-15	6.3000	6.3000	6.0000	6.0000	-11.635%	60	2,593	-8.667%
2025-10-14	6.2000	6.7900	6.2000	6.7900	-3.000%	801	2,593	-19.293%
2025-10-13	7.0000	7.0000	7.0000	7.0000	-7.652%	2	2,592	-21.714%
2025-10-10	7.0000	7.5800	7.0000	7.5800	+4.552%	4	2,592	-27.704%
2025-10-09	7.2500	7.2500	7.2500	7.2500	-1.762%	1	2,591	-24.414%
2025-10-08	6.7600	7.3800	6.7500	7.3800	+10.977%	18	2,592	-25.745%
2025-10-07	6.4500	6.6500	6.4500	6.6500	+0.758%	21	2,591	-17.594%
2025-10-06	7.0000	7.0500	6.0500	6.6000	-8.966%	21	2,591	-16.970%
2025-10-02	6.6500	7.2500	6.6500	7.2500	-7.643%	4	2,583	-24.414%
2025-10-01	8.1000	8.1100	7.8500	7.8500	-3.681%	7	2,585	-30.191%
2025-09-30	8.0000	8.1500	8.0000	8.1500	+4.487%	12	2,583	-32.761%
2025-09-29	7.6000	7.9000	7.6000	7.8000	+2.632%	12	2,584	-29.744%
2025-09-26	7.6000	7.6000	7.6000	7.6000	-2.937%	1	2,577	-27.895%
2025-09-25	7.8800	7.8800	7.8300	7.8300	+3.026%	2	2,577	-30.013%
2025-09-24	7.6000	7.6000	7.6000	7.6000	-0.654%	1	2,576	-27.895%
2025-09-23	7.7000	7.7200	7.6000	7.6500	-0.649%	33	2,576	-28.366%
2025-09-22	8.3300	8.3300	7.7000	7.7000	+1.583%	31	2,551	-28.831%
2025-09-19	7.9000	7.9000	7.5800	7.5800	-4.293%	826	2,545	-27.704%
2025-09-18	8.0500	8.1500	7.8400	7.9200	-5.150%	117	2,095	-30.808%
2025-09-17	8.5900	8.5900	8.3500	8.3500	-20.928%	13	2,038	-34.371%
2025-09-02	10.5600	10.5600	10.5600	10.5600	-3.297%	10	2,035	-48.106%
2025-08-25	10.9200	10.9200	10.9200	10.9200	+2.922%	6	2,045	-49.817%
2025-08-22	10.6100	10.6100	10.6100	10.6100	-4.928%	5	2,051	-48.351%
2025-08-20	10.9000	11.1600	10.9000	11.1600	+8.350%	10	2,056	-50.896%
2025-08-19	10.3000	10.3000	10.3000	10.3000	+0.292%	5	2,066	-46.796%
2025-08-18	10.1500	10.4000	10.1500	10.2700	+0.686%	20	2,071	-46.641%
2025-08-15	10.2000	10.2000	10.2000	10.2000	+2.513%	1	2,073	-46.275%
2025-08-12	10.0600	10.0600	9.9500	9.9500	-0.995%	2	2,072	-44.925%
2025-08-11	10.0500	10.0500	10.0500	10.0500	-3.365%	13	2,073	-45.473%
2025-08-07	10.4000	10.4000	10.4000	10.4000	+5.584%	12	2,076	-47.308%
2025-08-05	9.8500	9.8500	9.8500	9.8500	-5.922%	10	2,064	-44.365%
2025-08-04	10.4700	10.4700	10.4700	10.4700	-0.475%	1	2,064	-47.660%
2025-08-01	10.5200	10.5200	10.5200	10.5200	+4.781%	1	2,065	-47.909%
2025-07-31	10.2500	10.2500	10.0400	10.0400	+0.501%	2	2,064	-45.418%
2025-07-30	9.9900	9.9900	9.9900	9.9900	-1.285%	1	2,062	-45.145%
2025-07-29	10.1200	10.1200	10.1200	10.1200	-2.033%	1	2,061	-45.850%
2025-07-28	10.3500	10.3500	10.3300	10.3300	+1.773%	2	2,060	-46.951%
2025-07-25	10.1500	10.1500	10.1500	10.1500	+2.216%	2	2,059	-46.010%
2025-07-24	9.9300	9.9300	9.9300	9.9300	-4.058%	5	2,057	-44.814%
2025-07-23	10.1300	10.3500	10.1300	10.3500	-3.271%	5	2,052	-47.053%
2025-07-22	10.7000	10.7000	10.7000	10.7000	+3.883%	5	2,048	-48.785%
2025-07-21	10.3500	10.3500	10.1000	10.3000	-1.905%	12	2,043	-46.796%
2025-07-18	10.5000	10.5000	10.5000	10.5000	+1.547%	9	2,032	-47.810%
2025-07-17	11.2300	11.2600	10.3400	10.3400	-10.476%	116	2,032	-47.002%
2025-07-08	11.5500	11.5500	11.5500	11.5500	-8.333%	1	2,021	-52.554%
2025-06-30	12.6000	12.6000	12.6000	12.6000	+0.800%	2	2,022	-56.508%
2025-06-27	12.5000	12.5000	12.5000	12.5000	0.000%	2	2,020	-56.160%
2025-06-25	12.5000	12.5000	12.5000	12.5000	-0.951%	1	2,018	-56.160%
2025-06-23	12.6200	12.6200	12.6200	12.6200	+3.443%	2	2,018	-56.577%
2025-06-11	12.2000	12.2000	12.2000	12.2000	+3.390%	25	2,019	-55.082%
2025-06-09	11.8000	11.8000	11.8000	11.8000	-0.840%	1	2,019	-53.559%
2025-06-06	11.9000	12.0000	11.9000	11.9000	-4.187%	26	2,018	-53.950%
2025-06-03	12.5000	12.6400	12.2800	12.4200	-1.272%	332	2,020	-55.878%
2025-06-02	12.7200	12.7200	12.5800	12.5800	+1.452%	10	2,019	-56.439%
2025-05-29	12.7100	12.7100	12.4000	12.4000	+0.813%	4	2,019	-55.806%
2025-05-28	12.3200	12.3200	12.3000	12.3000	+0.820%	2	2,020	-55.447%
2025-05-23	11.9000	12.2000	11.9000	12.2000	+0.743%	6	2,022	-55.082%
2025-05-22	11.7900	12.1100	11.7600	12.1100	+0.917%	27	2,022	-54.748%
2025-05-21	12.0000	12.0000	12.0000	12.0000	-7.692%	4	2,043	-54.333%
2025-05-20	12.5000	13.0000	11.8600	13.0000	-1.515%	41	2,043	-57.846%
2025-05-19	13.1000	13.2000	12.9000	13.2000	-2.941%	6	2,049	-58.485%
2025-05-16	13.3000	13.6000	13.3000	13.6000	+1.493%	22	2,050	-59.706%
2025-05-15	13.1000	13.7000	13.1000	13.4000	-2.616%	11	2,049	-59.104%
2025-05-14	13.7000	13.7600	13.7000	13.7600	+1.176%	8	2,049	-60.174%
2025-05-13	13.6000	13.6000	13.6000	13.6000	-1.449%	1	2,041	-59.706%
2025-05-12	13.8000	13.8000	13.8000	13.8000	-0.719%	1	2,040	-60.290%
2025-05-09	13.7000	13.9000	13.7000	13.9000	0.000%	18	2,039	-60.576%
2025-05-08	14.5700	14.6000	13.9000	13.9000	-9.740%	9	2,031	-60.576%
2025-05-02	15.4300	15.4300	15.4000	15.4000	-4.938%	20	2,022	-64.416%
2025-04-30	16.2000	16.2000	16.2000	16.2000	+1.887%	1	2,012	-66.173%
2025-04-29	15.9000	15.9000	15.9000	15.9000	+0.633%	1	2,011	-65.535%
2025-04-25	15.8000	15.8000	15.8000	15.8000	+0.317%	2	2,010	-65.316%
2025-04-24	15.7500	15.7500	15.7500	15.7500	-4.776%	1	2,009	-65.206%
2025-04-22	16.5400	16.5400	16.5400	16.5400	+2.415%	1	2,008	-66.868%
2025-04-11	16.1000	16.1500	16.1000	16.1500	+0.435%	6	2,009	-66.068%
2025-04-10	16.0800	16.0800	16.0800	16.0800	-3.713%	3	2,006	-65.920%
2025-04-04	16.7000	16.7000	16.7000	16.7000	+3.086%	2	2,003	-67.186%
2025-04-03	16.3900	16.4000	16.1300	16.2000	+1.061%	2,107	2,003	-66.173%
2025-04-01	16.0300	16.0300	16.0300	16.0300	+0.818%	1	3	-65.814%
2025-03-21	15.9000	15.9000	15.9000	15.9000	+4.605%	2	2	-65.535%
2025-03-19	15.2000	15.2000	15.2000	15.2000	0.000%	1	1	-63.947%

.dark-mode .nDdNgy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nDdNgy{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115P22QBTS Jan 15 2027 22.00 Put (QBTS270115P00022000)option OPRA

QBTS20270115P22
QBTS Jan 15 2027 22.00 Put (QBTS270115P00022000)
option OPRA