Dark

QBTS20270115P25
QBTS Jan 15 2027 25.00 Put (QBTS270115P00025000)
option OPRA

EOD

Aug 5, 2026

7.43-5.350%(-0.42)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.5200	7.5200	7.4200	7.4300	-5.350%	4	1,799	0.000%
2026-08-04	7.8500	7.8500	7.8500	7.8500	-5.535%	1	1,800	-5.350%
2026-08-03	8.4400	8.4400	8.3100	8.3100	-10.453%	13	1,801	-10.590%
2026-07-31	9.2800	9.2800	9.2800	9.2800	-4.821%	2	1,803	-19.935%
2026-07-28	9.7500	9.7500	9.7500	9.7500	+8.333%	2	1,803	-23.795%
2026-07-27	9.0500	9.0500	9.0000	9.0000	-10.448%	5	1,801	-17.444%
2026-07-23	10.0500	10.0500	10.0500	10.0500	+3.077%	1	1,797	-26.070%
2026-07-22	9.7000	9.7500	9.7000	9.7500	-4.035%	32	1,798	-23.795%
2026-07-17	10.3900	10.4000	10.1600	10.1600	+3.992%	24	1,798	-26.870%
2026-07-16	9.7000	9.7700	9.7000	9.7700	+6.311%	4	1,814	-23.951%
2026-07-15	9.1600	9.1900	9.1600	9.1900	+0.547%	3	1,816	-19.151%
2026-07-14	9.0800	9.1400	9.0800	9.1400	+1.895%	40	1,819	-18.709%
2026-07-13	8.9700	8.9700	8.9700	8.9700	+11.429%	2	1,822	-17.168%
2026-07-10	8.3600	8.5000	8.0500	8.0500	+0.625%	12	1,824	-7.702%
2026-07-09	8.0000	8.0000	8.0000	8.0000	+1.266%	2	1,819	-7.125%
2026-07-07	7.9000	7.9000	7.9000	7.9000	+2.067%	2	1,819	-5.949%
2026-07-06	7.7400	7.7400	7.7400	7.7400	+0.650%	10	1,818	-4.005%
2026-07-02	7.6900	7.6900	7.6900	7.6900	+5.342%	1	1,818	-3.381%
2026-06-30	7.1500	7.3000	7.1500	7.3000	0.000%	6	1,818	+1.781%
2026-06-29	7.3000	7.3000	7.3000	7.3000	-8.176%	10	1,817	+1.781%
2026-06-26	7.9500	7.9500	7.9500	7.9500	-0.873%	1	1,827	-6.541%
2026-06-25	7.5000	8.1700	7.5000	8.0200	-1.232%	59	1,827	-7.357%
2026-06-24	7.7000	8.1700	7.7000	8.1200	+13.566%	31	1,873	-8.498%
2026-06-23	6.6000	7.2000	6.6000	7.1500	+0.704%	71	1,864	+3.916%
2026-06-22	7.1000	7.1000	7.1000	7.1000	-5.585%	46	1,818	+4.648%
2026-06-18	7.4000	7.5200	7.4000	7.5200	+13.083%	5	1,788	-1.197%
2026-06-15	6.6500	6.6500	6.6500	6.6500	-13.860%	3	1,788	+11.729%
2026-06-12	7.4000	7.7400	7.4000	7.7200	-3.500%	25	1,788	-3.756%
2026-06-11	7.9500	8.0000	7.8500	8.0000	+2.564%	6	1,788	-7.125%
2026-06-10	7.7500	7.8000	7.7500	7.8000	+6.849%	2	1,788	-4.744%
2026-06-08	7.2000	7.3000	7.2000	7.3000	-10.539%	7	1,788	+1.781%
2026-06-05	7.5000	8.1600	7.4300	8.1600	+18.261%	142	1,784	-8.946%
2026-06-04	6.8600	6.9000	6.8300	6.9000	-1.429%	18	1,789	+7.681%
2026-06-03	6.9000	7.0000	6.9000	7.0000	+1.449%	2	1,772	+6.143%
2026-06-02	6.4500	6.9000	6.4500	6.9000	+5.666%	174	1,772	+7.681%
2026-06-01	6.8000	6.8000	6.2500	6.5300	+3.160%	13	1,774	+13.783%
2026-05-29	6.8500	6.8500	6.3300	6.3300	-2.315%	56	1,768	+17.378%
2026-05-28	6.4000	6.5200	6.3700	6.4800	-3.284%	13	1,755	+14.660%
2026-05-27	7.0000	7.0000	6.5000	6.7000	-4.286%	12	1,750	+10.896%
2026-05-26	6.8800	7.1000	6.8000	7.0000	+7.034%	21	1,739	+6.143%
2026-05-22	6.5000	6.9000	6.2000	6.5400	-11.382%	107	1,735	+13.609%
2026-05-21	8.0600	8.2300	7.3800	7.3800	-28.000%	45	1,705	+0.678%
2026-05-19	10.0000	10.2500	10.0000	10.2500	+6.771%	2	1,705	-27.512%
2026-05-18	9.7500	10.0000	9.6000	9.6000	+6.077%	21	1,700	-22.604%
2026-05-15	9.0000	9.1500	8.9500	9.0500	+6.096%	23	1,700	-17.901%
2026-05-14	9.0000	9.0000	8.5300	8.5300	+0.353%	3	1,733	-12.896%
2026-05-12	7.9000	8.5000	7.9000	8.5000	-4.494%	15	1,734	-12.588%
2026-05-11	8.2600	8.9000	8.2600	8.9000	+4.215%	3	1,734	-16.517%
2026-05-08	8.5400	8.5400	8.5400	8.5400	+8.101%	1	1,742	-12.998%
2026-05-07	7.8500	7.9000	7.8500	7.9000	-2.469%	396	1,741	-5.949%
2026-05-06	8.1600	8.1600	8.1000	8.1000	-19.000%	2	1,469	-8.272%
2026-04-30	10.0000	10.0000	10.0000	10.0000	-2.913%	1	1,469	-25.700%
2026-04-29	10.4300	10.4300	10.3000	10.3000	+0.488%	12	1,469	-27.864%
2026-04-28	10.2500	10.2500	10.2500	10.2500	+2.500%	1	1,481	-27.512%
2026-04-24	10.0000	10.0000	10.0000	10.0000	+3.950%	1	1,481	-25.700%
2026-04-23	9.0500	9.6200	9.0500	9.6200	+8.701%	3	1,481	-22.765%
2026-04-22	8.8500	8.8500	8.8500	8.8500	+1.724%	2	1,482	-16.045%
2026-04-21	8.7000	8.7000	8.7000	8.7000	+1.754%	4	1,478	-14.598%
2026-04-17	8.5300	8.6500	8.5300	8.5500	-2.841%	75	1,478	-13.099%
2026-04-16	8.7400	9.1500	8.7400	8.8000	-5.274%	55	1,519	-15.568%
2026-04-15	9.4000	9.4000	9.2900	9.2900	-13.981%	9	1,538	-20.022%
2026-04-14	10.8000	10.8000	10.8000	10.8000	-13.392%	6	1,538	-31.204%
2026-04-09	12.4700	12.4700	12.4700	12.4700	+0.808%	25	1,544	-40.417%
2026-04-01	12.3700	12.3700	12.3700	12.3700	-1.825%	1	1,545	-39.935%
2026-03-31	12.8700	12.8700	12.5000	12.6000	-3.817%	212	1,545	-41.032%
2026-03-30	12.7800	13.1000	12.7800	13.1000	+4.299%	2	1,555	-43.282%
2026-03-27	12.3500	12.5900	12.3500	12.5600	+5.017%	76	1,555	-40.844%
2026-03-26	11.5000	11.9600	11.5000	11.9600	+3.015%	55	1,561	-37.876%
2026-03-20	11.5500	11.6100	11.5500	11.6100	+2.743%	10	1,514	-36.003%
2026-03-19	11.7200	11.7200	11.3000	11.3000	+2.727%	5	1,506	-34.248%
2026-03-18	10.7400	11.2000	10.7400	11.0000	+4.265%	184	1,506	-32.455%
2026-03-17	10.5000	10.5500	10.5000	10.5500	-2.585%	10	1,595	-29.573%
2026-03-16	10.7600	10.8300	10.7600	10.8300	+5.659%	9	1,590	-31.394%
2026-03-13	10.2500	10.2500	10.2500	10.2500	-0.485%	10	1,583	-27.512%
2026-03-12	10.3000	10.3000	10.3000	10.3000	-3.828%	25	1,573	-27.864%
2026-03-09	10.7100	10.7100	10.7100	10.7100	+0.563%	40	1,573	-30.626%
2026-03-05	10.6500	10.6500	10.6500	10.6500	+2.502%	2	1,544	-30.235%
2026-03-04	10.3900	10.3900	10.3900	10.3900	-2.806%	1	1,544	-28.489%
2026-03-02	10.6900	10.6900	10.6900	10.6900	+0.094%	5	1,545	-30.496%
2026-02-27	10.6800	10.6800	10.6800	10.6800	+11.134%	9	1,543	-30.431%
2026-02-26	9.6100	9.6100	9.6100	9.6100	-10.605%	2	1,543	-22.685%
2026-02-24	10.7500	10.7500	10.7500	10.7500	-3.760%	1	1,543	-30.884%
2026-02-23	11.1700	11.1700	11.1700	11.1700	+5.377%	1	1,542	-33.483%
2026-02-20	10.6000	10.6000	10.6000	10.6000	+2.317%	3	1,541	-29.906%
2026-02-18	10.3600	10.3600	10.3600	10.3600	-5.388%	1	1,541	-28.282%
2026-02-17	10.7800	10.9500	10.7800	10.9500	+0.922%	3	1,541	-32.146%
2026-02-12	10.8500	10.8500	10.8500	10.8500	+4.327%	2	1,541	-31.521%
2026-02-11	10.6500	10.7000	10.4000	10.4000	+5.263%	9	1,541	-28.558%
2026-02-09	9.8800	9.8800	9.8800	9.8800	-0.803%	2	1,534	-24.798%
2026-02-06	10.6000	10.6000	9.9600	9.9600	-14.872%	15	1,534	-25.402%
2026-02-05	11.0200	11.7000	10.3500	11.7000	+20.000%	4	1,532	-36.496%
2026-02-04	9.7500	9.7500	9.7500	9.7500	-0.713%	1	1,530	-23.795%
2026-02-03	9.8200	9.8200	9.8200	9.8200	-3.725%	5	1,531	-24.338%
2026-02-02	10.0000	10.2000	10.0000	10.2000	+6.250%	4	1,529	-27.157%
2026-01-30	9.5000	9.8000	9.3500	9.6000	+4.918%	35	1,529	-22.604%
2026-01-29	8.6000	9.2000	8.6000	9.1500	+5.052%	48	1,536	-18.798%
2026-01-27	8.8000	8.8000	8.5600	8.7100	-2.464%	17	1,505	-14.696%
2026-01-26	8.5800	9.0200	8.5800	8.9300	+6.946%	60	1,491	-16.797%
2026-01-23	8.3500	8.3500	8.3500	8.3500	0.000%	52	1,541	-11.018%
2026-01-22	8.3800	8.3800	8.3500	8.3500	-2.681%	41	1,539	-11.018%
2026-01-21	8.3500	8.5800	8.3500	8.5800	+5.926%	12	1,499	-13.403%
2026-01-20	8.5000	8.5500	8.1000	8.1000	+3.846%	53	1,494	-8.272%
2026-01-16	7.6400	7.8000	7.6400	7.8000	+2.094%	4	1,539	-4.744%
2026-01-15	7.5000	7.6400	7.4500	7.6400	+8.062%	23	1,539	-2.749%
2026-01-14	8.2500	8.2500	7.0700	7.0700	-9.359%	4	1,537	+5.092%
2026-01-13	7.9300	8.1500	7.8000	7.8000	-3.704%	13	1,536	-4.744%
2026-01-12	8.2200	8.2200	8.0800	8.1000	-0.246%	191	1,533	-8.272%
2026-01-09	8.1000	8.1200	8.0800	8.1200	+3.439%	80	1,521	-8.498%
2026-01-08	7.9000	8.0200	7.8500	7.8500	+4.388%	91	1,444	-5.350%
2026-01-07	7.5000	7.5300	7.4000	7.5200	-0.265%	37	1,378	-1.197%
2026-01-06	7.8000	7.8000	7.5100	7.5400	-0.789%	5	1,361	-1.459%
2026-01-05	7.9000	7.9000	7.6000	7.6000	-10.588%	24	1,362	-2.237%
2026-01-02	8.4200	8.5000	8.3000	8.5000	-2.857%	6	1,362	-12.588%
2025-12-31	8.7000	8.7500	8.5500	8.7500	+0.923%	36	1,333	-15.086%
2025-12-30	8.5500	8.6700	8.5500	8.6700	-3.667%	45	1,333	-14.302%
2025-12-29	9.0000	9.0000	9.0000	9.0000	-0.552%	1	1,321	-17.444%
2025-12-26	9.2000	9.3000	9.0500	9.0500	+4.503%	58	1,321	-17.901%
2025-12-24	8.7200	8.7200	8.6600	8.6600	+12.468%	32	1,288	-14.203%
2025-12-22	7.7000	7.7000	7.6500	7.7000	-15.385%	42	1,288	-3.506%
2025-12-19	9.0500	9.1000	9.0500	9.1000	-4.512%	20	1,316	-18.352%
2025-12-18	9.5300	9.5300	9.5300	9.5300	+1.925%	5	1,307	-22.036%
2025-12-16	9.5500	9.5500	9.3500	9.3500	-3.807%	24	1,302	-20.535%
2025-12-15	9.0000	9.7200	9.0000	9.7200	+3.957%	21	1,291	-23.560%
2025-12-12	9.3500	9.3500	9.3500	9.3500	+10.000%	2	1,271	-20.535%
2025-12-09	8.5000	8.5000	8.5000	8.5000	0.000%	4	1,271	-12.588%
2025-12-08	8.5000	8.5000	8.5000	8.5000	-6.593%	1	1,271	-12.588%
2025-12-05	8.9400	9.1500	8.9400	9.1000	-4.211%	14	1,271	-18.352%
2025-12-04	9.5000	9.5000	9.5000	9.5000	-7.767%	2	1,265	-21.789%
2025-12-02	10.3500	10.3500	10.3000	10.3000	0.000%	99	1,263	-27.864%
2025-11-28	10.3000	10.3000	10.3000	10.3000	-0.962%	23	1,175	-27.864%
2025-11-26	10.4000	10.4000	10.4000	10.4000	-2.164%	25	1,175	-28.558%
2025-11-25	10.6300	10.6300	10.6300	10.6300	-8.755%	1	1,175	-30.103%
2025-11-21	12.1100	12.1100	11.4700	11.6500	+5.909%	446	1,176	-36.223%
2025-11-18	11.0000	11.0000	11.0000	11.0000	-2.048%	1	789	-32.455%
2025-11-17	11.2300	11.2300	11.2300	11.2300	+4.465%	1	790	-33.838%
2025-11-14	10.7500	10.7500	10.6100	10.7500	-1.286%	183	791	-30.884%
2025-11-13	11.0500	11.0500	10.5500	10.8900	+11.122%	77	629	-31.772%
2025-11-12	9.8000	9.8000	9.8000	9.8000	+0.513%	1	648	-24.184%
2025-11-10	9.7900	9.8200	9.7500	9.7500	-1.316%	11	648	-23.795%
2025-11-07	10.3000	11.1500	9.8800	9.8800	-4.541%	254	639	-24.798%
2025-11-06	10.3500	10.3500	10.3500	10.3500	+5.612%	1	674	-28.213%
2025-11-05	9.9500	9.9500	9.8000	9.8000	-4.390%	11	674	-24.184%
2025-11-04	10.2500	10.2500	10.2500	10.2500	+2.500%	1	684	-27.512%
2025-11-03	9.4900	10.0000	9.4500	10.0000	+9.529%	4	682	-25.700%
2025-10-31	9.3000	9.3000	9.1300	9.1300	-4.398%	3	682	-18.620%
2025-10-30	9.3500	9.5500	9.3500	9.5500	-7.729%	4	682	-22.199%
2025-10-28	9.6000	10.3500	9.6000	10.3500	+8.947%	7	683	-28.213%
2025-10-27	10.0500	10.8000	9.5000	9.5000	-7.946%	23	669	-21.789%
2025-10-24	9.9500	10.3200	9.9500	10.3200	-0.865%	113	669	-28.004%
2025-10-23	10.0000	10.9000	9.9500	10.4100	-3.163%	62	679	-28.626%
2025-10-22	10.1000	11.1500	10.0200	10.7500	+9.694%	59	675	-30.884%
2025-10-21	9.6000	10.0000	9.3000	9.8000	+5.376%	119	659	-24.184%
2025-10-20	9.3900	9.3900	9.3000	9.3000	+5.085%	5	637	-20.108%
2025-10-17	8.8500	8.8500	8.8500	8.8500	+3.509%	5	636	-16.045%
2025-10-16	8.3000	8.5500	8.3000	8.5500	+3.511%	30	636	-13.099%
2025-10-15	7.2000	8.3000	7.2000	8.2600	-0.362%	39	635	-10.048%
2025-10-14	7.9000	8.5100	7.9000	8.2900	+0.485%	31	614	-10.374%
2025-10-13	9.4000	9.4000	8.2500	8.2500	-5.172%	49	605	-9.939%
2025-10-10	8.7000	8.7000	8.7000	8.7000	+4.442%	1	604	-14.598%
2025-10-08	8.3500	8.3500	8.3300	8.3300	+0.361%	17	604	-10.804%
2025-10-07	8.2000	8.3000	8.1500	8.3000	+0.606%	3	593	-10.482%
2025-10-06	8.5000	8.6500	8.2200	8.2500	-3.396%	7	593	-9.939%
2025-10-03	8.6600	8.7300	7.9300	8.5400	-4.581%	24	592	-12.998%
2025-10-02	9.0000	9.0000	8.9500	8.9500	-9.596%	14	593	-16.983%
2025-10-01	9.9000	9.9000	9.9000	9.9000	-1.000%	10	579	-24.949%
2025-09-30	9.7500	10.2000	9.7500	10.0000	+1.523%	10	579	-25.700%
2025-09-29	9.6500	9.8500	9.3400	9.8500	-1.005%	64	583	-24.569%
2025-09-26	9.6100	10.1100	9.6100	9.9500	-0.599%	72	572	-25.327%
2025-09-25	10.0000	10.0100	10.0000	10.0100	+5.368%	33	570	-25.774%
2025-09-24	9.4000	9.8000	9.0000	9.5000	-1.350%	34	550	-21.789%
2025-09-23	8.4000	9.6300	8.4000	9.6300	-0.722%	4	550	-22.845%
2025-09-22	10.3500	10.3500	9.6700	9.7000	+2.105%	16	550	-23.402%
2025-09-19	9.7700	9.9000	9.2400	9.5000	-4.040%	46	541	-21.789%
2025-09-18	10.3100	10.3100	9.9000	9.9000	-31.010%	62	504	-24.949%
2025-08-20	14.3500	14.3500	14.3500	14.3500	+14.343%	5	458	-48.223%
2025-08-15	12.3000	12.5500	12.3000	12.5500	+5.285%	109	458	-40.797%
2025-08-14	11.4000	11.9200	11.4000	11.9200	-0.251%	30	409	-37.668%
2025-08-13	11.9500	11.9500	11.9500	11.9500	-5.159%	20	435	-37.824%
2025-08-07	12.6000	12.6000	12.6000	12.6000	+0.398%	10	425	-41.032%
2025-08-04	12.5000	12.5500	12.5000	12.5500	-2.713%	15	435	-40.797%
2025-08-01	12.9000	12.9000	12.9000	12.9000	+5.306%	10	425	-42.403%
2025-07-31	12.2500	12.2500	12.2500	12.2500	-5.405%	13	425	-39.347%
2025-07-30	12.9500	12.9500	12.9500	12.9500	+2.778%	1	425	-42.625%
2025-07-28	12.3800	12.6000	12.3800	12.6000	+2.024%	6	425	-41.032%
2025-07-25	12.3500	12.3500	12.3500	12.3500	+0.981%	1	429	-39.838%
2025-07-24	12.2300	12.2300	12.2300	12.2300	+0.658%	2	428	-39.248%
2025-07-21	12.3500	12.3500	12.1500	12.1500	-11.314%	13	428	-38.848%
2025-07-16	13.7000	13.7000	13.7000	13.7000	-2.630%	10	422	-45.766%
2025-07-09	13.9000	14.0700	13.9000	14.0700	+1.588%	28	422	-47.193%
2025-07-08	13.8500	13.8500	13.8500	13.8500	-1.071%	1	395	-46.354%
2025-07-07	13.9000	14.0000	13.9000	14.0000	-8.913%	21	395	-46.929%
2025-06-27	15.3700	15.3700	15.3700	15.3700	+5.636%	2	394	-51.659%
2025-06-11	14.5500	14.5500	14.5500	14.5500	+2.465%	10	394	-48.935%
2025-06-06	14.2000	14.2000	14.2000	14.2000	-4.119%	2	394	-47.676%
2025-06-03	14.8800	15.1300	14.5800	14.8100	-1.856%	616	394	-49.831%
2025-06-02	15.0000	15.2000	15.0000	15.0900	+1.959%	8	51	-50.762%
2025-05-27	14.6000	14.8000	14.6000	14.8000	+2.069%	10	48	-49.797%
2025-05-23	14.5000	14.5000	14.5000	14.5000	+2.113%	20	28	-48.759%
2025-05-22	14.3000	14.3000	14.0900	14.2000	-2.136%	10	28	-47.676%
2025-05-21	14.5100	14.5100	14.5100	14.5100	+1.469%	1	30	-48.794%
2025-05-20	15.0000	15.0000	14.3000	14.3000	-7.742%	35	29	-48.042%
2025-05-19	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	-52.065%

.dark-mode .M1pryG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M1pryG{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115P25QBTS Jan 15 2027 25.00 Put (QBTS270115P00025000)option OPRA

QBTS20270115P25
QBTS Jan 15 2027 25.00 Put (QBTS270115P00025000)
option OPRA