Dark

QBTS20270115P27
QBTS Jan 15 2027 27.00 Put (QBTS270115P00027000)
option OPRA

EOD

Sep 23, 2026

9.25-9.932%(-1.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	9.2500	9.2500	9.2500	9.2500	-9.932%	1	2,350	0.000%
2026-09-22	10.3000	10.3000	10.1800	10.2700	-8.304%	14	2,350	-9.932%
2026-09-16	11.2000	11.2000	11.2000	11.2000	+3.226%	2	2,350	-17.411%
2026-09-15	10.8500	10.8500	10.8500	10.8500	+3.333%	1	2,352	-14.747%
2026-09-14	10.5000	10.5000	10.5000	10.5000	+7.472%	10	2,353	-11.905%
2026-09-08	9.7700	9.7700	9.7700	9.7700	-13.540%	1	2,343	-5.322%
2026-09-02	11.3000	11.3000	11.3000	11.3000	+4.824%	2	2,342	-18.142%
2026-08-31	10.7800	10.7800	10.7800	10.7800	+16.039%	2	2,342	-14.193%
2026-08-25	9.2900	9.2900	9.2900	9.2900	-5.493%	1	2,340	-0.431%
2026-08-20	9.8300	9.9000	9.8000	9.8300	+8.022%	44	2,339	-5.900%
2026-08-18	9.1300	9.1300	9.0900	9.1000	+5.324%	22	2,342	+1.648%
2026-08-13	8.6300	8.6500	8.6000	8.6400	-4.000%	40	2,344	+7.060%
2026-08-05	9.0000	9.0000	9.0000	9.0000	-24.179%	44	2,342	+2.778%
2026-07-29	11.8700	11.8700	11.8700	11.8700	+0.764%	1	2,316	-22.072%
2026-07-20	11.8500	11.8500	11.7800	11.7800	+4.711%	7	2,315	-21.477%
2026-07-16	11.2500	11.2500	11.2500	11.2500	+4.749%	1	2,321	-17.778%
2026-07-14	10.6900	10.7400	10.6800	10.7400	+7.400%	48	2,321	-13.873%
2026-07-10	10.0000	10.0000	10.0000	10.0000	+2.354%	5	2,316	-7.500%
2026-07-07	9.7700	9.7700	9.7700	9.7700	+0.722%	1	2,316	-5.322%
2026-06-25	9.5000	9.7000	9.5000	9.7000	+2.429%	3	2,316	-4.639%
2026-06-24	9.4700	9.4700	9.4700	9.4700	+7.006%	1	2,319	-2.323%
2026-06-18	8.8500	8.8500	8.8500	8.8500	+16.142%	2	2,312	+4.520%
2026-06-15	7.8300	7.8300	7.6200	7.6200	-14.860%	18	2,312	+21.391%
2026-06-12	8.7500	8.9500	8.7500	8.9500	-4.278%	26	2,312	+3.352%
2026-06-11	9.4000	9.4000	9.3500	9.3500	-1.579%	3	2,312	-1.070%
2026-06-09	9.5000	9.5000	9.5000	9.5000	+11.765%	6	2,315	-2.632%
2026-06-08	8.5000	8.5000	8.5000	8.5000	+2.163%	6	2,315	+8.824%
2026-06-04	8.1000	8.3200	8.1000	8.3200	+8.052%	2	2,311	+11.178%
2026-06-03	7.8400	7.8400	7.7000	7.7000	-2.532%	2	2,310	+20.130%
2026-06-02	7.9000	7.9000	7.9000	7.9000	+12.696%	1	2,308	+17.089%
2026-06-01	7.0100	7.0100	7.0100	7.0100	-8.961%	1	2,309	+31.954%
2026-05-29	7.6500	7.7000	7.6500	7.7000	+1.316%	27	2,309	+20.130%
2026-05-28	7.6000	7.6000	7.6000	7.6000	-5.473%	1	2,303	+21.711%
2026-05-27	8.4000	8.4000	8.0400	8.0400	-0.124%	6	2,302	+15.050%
2026-05-26	8.2500	8.2500	8.0500	8.0500	+3.073%	25	2,306	+14.907%
2026-05-22	8.0000	8.0000	7.2700	7.8100	-18.305%	37	2,301	+18.438%
2026-05-21	9.8500	9.8500	9.5600	9.5600	+3.913%	3	2,303	-3.243%
2026-05-12	9.2000	9.2000	9.2000	9.2000	-0.755%	2	2,303	+0.543%
2026-05-07	9.2700	9.2700	9.2700	9.2700	-2.421%	7	2,305	-0.216%
2026-05-06	9.5000	9.5000	9.5000	9.5000	-5.941%	1	2,305	-2.632%
2026-04-21	10.1000	10.1000	10.1000	10.1000	-26.812%	1	2,305	-8.416%
2026-04-10	13.8000	13.8000	13.8000	13.8000	-1.499%	8	2,305	-32.971%
2026-04-09	14.0100	14.0100	14.0100	14.0100	+0.791%	1	2,313	-33.976%
2026-04-08	13.9000	13.9000	13.9000	13.9000	-4.138%	10	2,314	-33.453%
2026-04-02	14.2200	14.5000	14.2200	14.5000	+0.694%	2	2,323	-36.207%
2026-04-01	14.4000	14.4000	14.4000	14.4000	+2.055%	9	2,323	-35.764%
2026-03-31	14.6300	14.6300	14.1100	14.1100	+7.300%	102	2,323	-34.444%
2026-03-26	13.1500	13.1500	13.1500	13.1500	+4.614%	6	2,423	-29.658%
2026-03-25	12.5700	12.5700	12.5700	12.5700	-5.701%	5	2,417	-26.412%
2026-03-20	13.3300	13.3300	13.3300	13.3300	-0.671%	1	2,412	-30.608%
2026-03-19	13.4200	13.4200	13.4200	13.4200	+9.106%	1	2,413	-31.073%
2026-03-13	12.3000	12.3000	12.3000	12.3000	+4.061%	1	2,414	-24.797%
2026-03-09	11.8200	11.8200	11.8200	11.8200	-6.190%	1	2,414	-21.743%
2026-03-05	12.4800	12.6000	12.4300	12.6000	+5.882%	101	2,413	-26.587%
2026-03-04	11.8900	12.0000	11.8900	11.9000	-2.459%	4	2,514	-22.269%
2026-02-19	12.2000	12.2000	12.2000	12.2000	+2.521%	2	2,513	-24.180%
2026-02-13	12.2000	12.2000	11.9000	11.9000	-0.833%	2	2,515	-22.269%
2026-02-11	12.0000	12.0000	12.0000	12.0000	-6.030%	1	2,515	-22.917%
2026-02-05	12.7700	12.7700	12.7700	12.7700	+5.103%	1	2,516	-27.565%
2026-02-04	12.1500	12.1500	12.1500	12.1500	+3.935%	2	2,517	-23.868%
2026-02-02	11.5000	11.6900	11.4100	11.6900	+5.792%	7	2,515	-20.873%
2026-01-30	10.9500	11.0500	10.9500	11.0500	+6.148%	6	2,510	-16.290%
2026-01-29	10.4100	10.4100	10.4100	10.4100	+6.769%	120	2,510	-11.143%
2026-01-28	9.8500	9.9000	9.7500	9.7500	-1.615%	27	2,510	-5.128%
2026-01-27	9.3000	9.9100	9.3000	9.9100	+1.433%	7	2,505	-6.660%
2026-01-26	9.7700	9.7700	9.7700	9.7700	-0.913%	6	2,502	-5.322%
2026-01-23	9.6800	9.8600	9.6800	9.8600	+2.923%	52	2,496	-6.187%
2026-01-22	9.5800	9.5800	9.5800	9.5800	-4.200%	5	2,494	-3.445%
2026-01-21	9.8500	10.2500	9.6000	10.0000	+3.093%	165	2,489	-7.500%
2026-01-20	10.0000	10.0000	9.7000	9.7000	+10.857%	3	2,527	-4.639%
2026-01-15	8.7500	8.7500	8.7500	8.7500	-2.235%	1	2,529	+5.714%
2026-01-14	9.5000	9.5000	8.9500	8.9500	-2.717%	13	2,529	+3.352%
2026-01-13	9.0500	9.3300	9.0500	9.2000	-1.604%	8	2,520	+0.543%
2026-01-12	9.5500	9.5500	9.3000	9.3500	-0.532%	13	2,520	-1.070%
2026-01-09	9.1800	9.4500	8.8100	9.4000	+2.508%	101	2,527	-1.596%
2026-01-08	9.0400	9.2600	9.0400	9.1700	+1.326%	106	2,522	+0.872%
2026-01-06	9.2800	9.2900	9.0500	9.0500	+1.685%	30	2,499	+2.210%
2026-01-05	9.1200	9.3400	8.6500	8.9000	-11.794%	307	2,479	+3.933%
2025-12-31	9.7900	10.0900	9.7500	10.0900	+1.509%	4	2,293	-8.325%
2025-12-30	9.9400	9.9400	9.9400	9.9400	-5.333%	1	2,293	-6.942%
2025-12-26	10.4600	10.5600	10.4600	10.5000	+6.061%	7	2,293	-11.905%
2025-12-24	10.0400	10.0400	9.9000	9.9000	+6.452%	21	2,280	-6.566%
2025-12-23	9.3000	9.3000	9.3000	9.3000	+1.087%	20	2,280	-0.538%
2025-12-22	9.2000	9.2000	9.2000	9.2000	-14.815%	1	2,290	+0.543%
2025-12-16	10.7500	10.8000	10.7500	10.8000	+2.273%	11	2,289	-14.352%
2025-12-11	10.5600	10.5600	10.5600	10.5600	+7.755%	1	2,295	-12.405%
2025-12-10	9.8000	9.8000	9.8000	9.8000	-4.854%	1	2,295	-5.612%
2025-12-05	10.2500	10.3000	10.2500	10.3000	+4.040%	6	2,296	-10.194%
2025-12-04	9.9000	9.9000	9.9000	9.9000	-15.745%	1	2,292	-6.566%
2025-12-02	11.7500	11.7500	11.7500	11.7500	-10.646%	96	2,292	-21.277%
2025-11-21	13.4500	13.4500	13.1500	13.1500	+2.335%	2	2,280	-29.658%
2025-11-20	12.8500	12.8500	12.8500	12.8500	+6.198%	7	2,280	-28.016%
2025-11-14	12.1000	12.1000	12.1000	12.1000	-3.277%	1	2,287	-23.554%
2025-11-13	12.5100	12.5100	12.5100	12.5100	+13.213%	1	2,286	-26.059%
2025-11-12	10.9000	11.3600	10.9000	11.0500	-0.986%	1,985	2,286	-16.290%
2025-11-11	11.1600	11.1600	11.1600	11.1600	+0.450%	1	691	-17.115%
2025-11-10	11.1700	11.1700	11.1100	11.1100	-2.115%	2	691	-16.742%
2025-11-07	11.8000	12.2400	11.3500	11.3500	-2.155%	6	691	-18.502%
2025-11-06	11.6200	11.6200	11.6000	11.6000	+2.473%	5	694	-20.259%
2025-11-05	11.3200	11.3200	11.3200	11.3200	+8.015%	50	689	-18.286%
2025-10-31	10.4800	10.4800	10.4800	10.4800	-0.190%	2	739	-11.737%
2025-10-30	10.6500	10.6500	10.5000	10.5000	-5.149%	55	737	-11.905%
2025-10-29	11.8000	11.8000	11.0700	11.0700	-1.161%	9	687	-16.441%
2025-10-27	11.0000	11.2000	11.0000	11.2000	-4.027%	76	714	-17.411%
2025-10-24	11.3300	11.6700	11.3300	11.6700	-2.750%	6	714	-20.737%
2025-10-23	11.6400	12.0000	11.6400	12.0000	+0.671%	4	714	-22.917%
2025-10-22	11.8100	11.9200	11.6700	11.9200	+11.402%	30	714	-22.399%
2025-10-21	10.7000	10.7000	10.7000	10.7000	+5.419%	2	716	-13.551%
2025-10-20	10.1500	10.1500	10.1500	10.1500	+0.694%	16	714	-8.867%
2025-10-17	10.0800	10.0800	10.0800	10.0800	-2.890%	2	698	-8.234%
2025-10-16	9.4000	10.3800	9.4000	10.3800	+9.263%	22	697	-10.886%
2025-10-15	9.3000	9.5500	9.3000	9.5000	+2.481%	96	716	-2.632%
2025-10-14	9.0000	9.2700	9.0000	9.2700	-3.938%	3	772	-0.216%
2025-10-13	9.6700	9.6700	9.5000	9.6500	-5.392%	64	772	-4.145%
2025-10-10	10.2000	10.2000	10.2000	10.2000	+2.000%	4	772	-9.314%
2025-10-09	9.8500	10.1000	9.8500	10.0000	+3.627%	40	776	-7.500%
2025-10-07	9.2000	9.7000	9.2000	9.6500	+1.579%	79	708	-4.145%
2025-10-06	9.5000	9.5000	9.0000	9.5000	-3.553%	14	708	-2.632%
2025-10-03	10.0600	10.0600	9.8500	9.8500	-5.288%	12	718	-6.091%
2025-10-02	10.8000	10.8000	10.2500	10.4000	-8.772%	28	709	-11.058%
2025-09-30	11.4000	11.4000	11.4000	11.4000	+2.242%	1	700	-18.860%
2025-09-29	11.2100	11.2100	11.1500	11.1500	+0.450%	2	700	-17.040%
2025-09-26	11.1000	11.1000	11.1000	11.1000	0.000%	6	698	-16.667%
2025-09-25	11.4500	11.4500	11.1000	11.1000	+3.256%	3	704	-16.667%
2025-09-24	10.9000	10.9000	10.7500	10.7500	-4.867%	36	704	-13.953%
2025-09-23	11.2500	11.3000	11.0500	11.3000	+3.480%	52	668	-18.142%
2025-09-22	11.6500	11.6500	10.9200	10.9200	+1.111%	5	628	-15.293%
2025-09-19	10.9000	10.9000	10.7000	10.8000	-6.494%	42	623	-14.352%
2025-09-18	11.6000	11.6000	11.5500	11.5500	-1.282%	4	587	-19.913%
2025-09-17	11.7500	11.7500	11.7000	11.7000	-13.333%	3	584	-20.940%
2025-08-14	13.5000	13.5000	13.5000	13.5000	-0.295%	1	584	-31.481%
2025-08-12	13.5400	13.5400	13.5400	13.5400	+0.296%	3	583	-31.684%
2025-08-05	13.5000	13.5000	13.5000	13.5000	-4.051%	1	583	-31.481%
2025-07-25	14.0700	14.0700	14.0700	14.0700	+2.327%	3	583	-34.257%
2025-07-23	14.1000	14.1000	13.7500	13.7500	-0.794%	14	583	-32.727%
2025-07-21	13.8600	13.8600	13.8600	13.8600	-4.742%	1	583	-33.261%
2025-07-17	14.5500	14.5500	14.5500	14.5500	-8.202%	2	583	-36.426%
2025-07-14	15.8500	15.8500	15.8500	15.8500	+1.278%	5	583	-41.640%
2025-07-10	15.6500	15.6500	15.6500	15.6500	+0.321%	7	583	-40.895%
2025-07-09	15.2000	15.6000	15.2000	15.6000	+0.971%	3	583	-40.705%
2025-07-08	15.4500	15.4500	15.4500	15.4500	-0.643%	1	581	-40.129%
2025-07-07	15.4000	15.5500	15.4000	15.5500	-8.529%	2	580	-40.514%
2025-06-26	17.0000	17.0000	17.0000	17.0000	+4.938%	2	578	-45.588%
2025-06-12	16.2000	16.2000	16.2000	16.2000	+3.185%	2	580	-42.901%
2025-06-09	15.7000	15.7000	15.7000	15.7000	-0.317%	2	582	-41.083%
2025-06-06	15.8000	15.8000	15.7500	15.7500	-4.022%	8	580	-41.270%
2025-06-03	15.9400	17.2000	15.9400	16.4100	-2.321%	1,151	577	-43.632%
2025-05-30	16.8000	16.8000	16.8000	16.8000	+1.818%	4	2	-44.940%
2025-05-27	16.5000	16.5000	16.5000	16.5000	0.000%	2	2	-43.939%

.dark-mode .yRvMND{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yRvMND{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115P27QBTS Jan 15 2027 27.00 Put (QBTS270115P00027000)option OPRA

QBTS20270115P27
QBTS Jan 15 2027 27.00 Put (QBTS270115P00027000)
option OPRA