Dark

QBTS20270115P3
QBTS Jan 15 2027 3.00 Put (QBTS270115P00003000)
option OPRA

EOD

Jul 31, 2026

0.03000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,807	0.000%
2026-07-30	0.0300	0.0300	0.0300	0.0300	-40.000%	2	1,807	0.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	+66.667%	1	1,807	-40.000%
2026-07-09	0.0300	0.0300	0.0300	0.0300	-50.000%	1	1,808	0.000%
2026-05-29	0.0600	0.0600	0.0600	0.0600	+50.000%	1	1,807	-50.000%
2026-05-22	0.0400	0.0400	0.0400	0.0400	-33.333%	21	1,807	-25.000%
2026-05-04	0.0400	0.0600	0.0400	0.0600	0.000%	5	1,828	-50.000%
2026-04-29	0.0600	0.0600	0.0600	0.0600	0.000%	2	1,832	-50.000%
2026-04-15	0.0600	0.0600	0.0600	0.0600	0.000%	5	1,830	-50.000%
2026-04-14	0.0600	0.0600	0.0600	0.0600	-14.286%	1	1,830	-50.000%
2026-04-13	0.0700	0.0700	0.0700	0.0700	-30.000%	60	1,829	-57.143%
2026-04-08	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,859	-70.000%
2026-03-31	0.0800	0.1100	0.0800	0.1000	+42.857%	12	1,859	-70.000%
2026-03-25	0.0800	0.0800	0.0700	0.0700	-12.500%	10	1,867	-57.143%
2026-03-16	0.0800	0.0800	0.0800	0.0800	-11.111%	5	1,857	-62.500%
2026-03-12	0.0900	0.0900	0.0900	0.0900	0.000%	5	1,852	-66.667%
2026-03-06	0.1000	0.1000	0.0900	0.0900	-10.000%	11	1,847	-66.667%
2026-02-27	0.1200	0.1200	0.1000	0.1000	-16.667%	10	1,837	-70.000%
2026-02-20	0.1200	0.1200	0.1200	0.1200	+20.000%	50	1,834	-75.000%
2026-02-19	0.1000	0.1000	0.1000	0.1000	0.000%	10	1,784	-70.000%
2026-02-10	0.1000	0.1000	0.1000	0.1000	-23.077%	10	1,774	-70.000%
2026-02-05	0.1100	0.1300	0.1100	0.1300	+85.714%	420	1,764	-76.923%
2026-02-03	0.0700	0.0700	0.0700	0.0700	-30.000%	1	1,770	-57.143%
2026-01-28	0.1200	0.1200	0.1000	0.1000	+100.000%	3	1,771	-70.000%
2026-01-27	0.0500	0.0500	0.0500	0.0500	-44.444%	1	1,769	-40.000%
2026-01-15	0.0900	0.0900	0.0900	0.0900	0.000%	8	1,768	-66.667%
2026-01-09	0.0900	0.0900	0.0900	0.0900	-25.000%	5	1,760	-66.667%
2026-01-06	0.1200	0.1200	0.1200	0.1200	+9.091%	3	1,765	-75.000%
2025-12-31	0.1100	0.1100	0.1100	0.1100	+22.222%	5	1,768	-72.727%
2025-12-22	0.1600	0.1600	0.0900	0.0900	-35.714%	10	1,768	-66.667%
2025-12-16	0.1800	0.1800	0.1200	0.1400	-30.000%	62	1,769	-78.571%
2025-12-15	0.2200	0.2200	0.2000	0.2000	+42.857%	2	1,761	-85.000%
2025-12-10	0.1400	0.1400	0.1400	0.1400	0.000%	2	1,759	-78.571%
2025-12-09	0.1400	0.1400	0.1400	0.1400	0.000%	3	1,757	-78.571%
2025-12-04	0.1400	0.1400	0.1200	0.1400	-30.000%	10	1,757	-78.571%
2025-11-26	0.2000	0.2000	0.2000	0.2000	0.000%	5	1,758	-85.000%
2025-11-25	0.2000	0.2000	0.2000	0.2000	+25.000%	5	1,758	-85.000%
2025-11-21	0.1600	0.1600	0.1600	0.1600	-20.000%	2	1,753	-81.250%
2025-11-20	0.2000	0.2000	0.2000	0.2000	-4.762%	4	1,753	-85.000%
2025-11-14	0.2000	0.2100	0.2000	0.2100	+5.000%	11	1,757	-85.714%
2025-11-13	0.1900	0.2000	0.1900	0.2000	+122.222%	4	1,747	-85.000%
2025-11-12	0.1500	0.1500	0.0900	0.0900	-50.000%	20	1,743	-66.667%
2025-11-10	0.1800	0.1800	0.1800	0.1800	-10.000%	66	1,745	-83.333%
2025-11-07	0.2000	0.2000	0.2000	0.2000	0.000%	6	1,745	-85.000%
2025-11-05	0.2000	0.2000	0.2000	0.2000	+11.111%	10	1,739	-85.000%
2025-11-04	0.1800	0.1800	0.1800	0.1800	-10.000%	14	1,749	-83.333%
2025-10-29	0.2000	0.2000	0.2000	0.2000	-9.091%	10	1,763	-85.000%
2025-10-24	0.2000	0.2200	0.2000	0.2200	-12.000%	2	1,773	-86.364%
2025-10-23	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,773	-88.000%
2025-10-22	0.2300	0.2500	0.2200	0.2500	+8.696%	216	1,772	-88.000%
2025-10-21	0.2300	0.2300	0.2300	0.2300	+27.778%	4	1,762	-86.957%
2025-10-20	0.1800	0.1800	0.1800	0.1800	-21.739%	1	1,762	-83.333%
2025-10-17	0.2300	0.2300	0.2300	0.2300	+15.000%	3	1,762	-86.957%
2025-10-16	0.2000	0.2000	0.2000	0.2000	-13.043%	11	1,762	-85.000%
2025-10-15	0.2300	0.2300	0.2300	0.2300	0.000%	2	1,762	-86.957%
2025-10-14	0.2300	0.2300	0.2300	0.2300	+15.000%	50	1,760	-86.957%
2025-10-13	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,710	-85.000%
2025-10-09	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,710	-85.000%
2025-10-08	0.2000	0.2500	0.2000	0.2500	+47.059%	11	1,710	-88.000%
2025-10-07	0.2200	0.2200	0.1700	0.1700	-15.000%	65	1,680	-82.353%
2025-10-03	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,680	-85.000%
2025-10-01	0.2200	0.2200	0.2000	0.2000	+5.263%	10	1,681	-85.000%
2025-09-29	0.1500	0.1900	0.1500	0.1900	+72.727%	2	1,679	-84.211%
2025-09-26	0.2400	0.2400	0.1100	0.1100	-47.619%	86	1,677	-72.727%
2025-09-25	0.2100	0.2500	0.2100	0.2100	+23.529%	13	1,677	-85.714%
2025-09-23	0.2300	0.2500	0.1700	0.1700	0.000%	6	1,675	-82.353%
2025-09-22	0.1700	0.1700	0.1700	0.1700	+13.333%	1	1,675	-82.353%
2025-09-19	0.1500	0.1500	0.1500	0.1500	-11.765%	10	1,674	-80.000%
2025-09-18	0.1500	0.1700	0.1500	0.1700	0.000%	81	1,674	-82.353%
2025-09-17	0.1700	0.1700	0.1700	0.1700	-10.526%	10	1,678	-82.353%
2025-09-16	0.1900	0.1900	0.1900	0.1900	+11.765%	10	1,688	-84.211%
2025-09-15	0.1700	0.1700	0.1700	0.1700	-15.000%	4	1,688	-82.353%
2025-09-12	0.2000	0.2000	0.2000	0.2000	-33.333%	10	1,684	-85.000%
2025-09-10	0.2100	0.3000	0.2100	0.3000	+66.667%	2	1,674	-90.000%
2025-09-09	0.2200	0.2200	0.1800	0.1800	-14.286%	8	1,675	-83.333%
2025-09-05	0.2100	0.2100	0.2100	0.2100	0.000%	9	1,672	-85.714%
2025-09-04	0.2100	0.2100	0.2100	0.2100	-4.545%	43	1,672	-85.714%
2025-09-03	0.2200	0.2200	0.2200	0.2200	0.000%	20	1,638	-86.364%
2025-09-02	0.2200	0.2200	0.2200	0.2200	-18.519%	1	1,658	-86.364%
2025-08-27	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,657	-88.889%
2025-08-26	0.2500	0.2500	0.2500	0.2500	-7.407%	1	1,656	-88.000%
2025-08-20	0.2900	0.3200	0.2700	0.2700	-6.897%	5	1,656	-88.889%
2025-08-19	0.2400	0.2900	0.2400	0.2900	+16.000%	5	1,659	-89.655%
2025-08-18	0.2500	0.2500	0.2500	0.2500	+4.167%	1	1,659	-88.000%
2025-08-14	0.2400	0.2400	0.2400	0.2400	+4.348%	80	1,658	-87.500%
2025-08-13	0.3000	0.3000	0.2300	0.2300	-8.000%	16	1,578	-86.957%
2025-08-11	0.2500	0.3000	0.2500	0.2500	-13.793%	90	1,588	-88.000%
2025-08-08	0.2900	0.2900	0.2900	0.2900	+11.538%	5	1,529	-89.655%
2025-08-07	0.3600	0.3600	0.2500	0.2600	-13.333%	25	1,524	-88.462%
2025-08-06	0.3000	0.3000	0.3000	0.3000	+3.448%	5	1,505	-90.000%
2025-08-05	0.2900	0.2900	0.2600	0.2900	-6.452%	7	1,505	-89.655%
2025-08-04	0.3100	0.3100	0.3100	0.3100	-43.636%	20	1,501	-90.323%
2025-08-01	0.3300	0.5500	0.3300	0.5500	+89.655%	7	1,501	-94.545%
2025-07-30	0.3100	0.3100	0.2700	0.2900	-17.143%	1,004	1,503	-89.655%
2025-07-21	0.3400	0.3500	0.3400	0.3500	+9.375%	11	1,628	-91.429%
2025-07-18	0.3900	0.3900	0.3200	0.3200	-8.571%	13	1,629	-90.625%
2025-07-17	0.3900	0.3900	0.3500	0.3500	-5.405%	6	1,626	-91.429%
2025-07-16	0.6500	0.6500	0.3700	0.3700	-7.500%	51	1,631	-91.892%
2025-07-15	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,656	-92.500%
2025-07-11	0.4000	0.4000	0.4000	0.4000	-11.111%	11	1,657	-92.500%
2025-07-10	0.4500	0.4500	0.4500	0.4500	-6.250%	22	1,647	-93.333%
2025-07-08	0.5000	0.5000	0.4800	0.4800	-4.000%	11	1,625	-93.750%
2025-07-02	0.4600	0.5000	0.4600	0.5000	+2.041%	4	1,636	-94.000%
2025-07-01	0.4500	0.4900	0.4500	0.4900	-2.000%	2	1,639	-93.878%
2025-06-30	0.5000	0.5000	0.5000	0.5000	-10.714%	10	1,640	-94.000%
2025-06-27	0.5600	0.5600	0.5600	0.5600	-6.667%	2	1,636	-94.643%
2025-06-26	0.6000	0.6000	0.5900	0.6000	0.000%	200	1,634	-95.000%
2025-06-25	0.5300	0.6000	0.5300	0.6000	+17.647%	9	1,689	-95.000%
2025-06-23	0.5000	0.5100	0.5000	0.5100	-15.000%	3	1,696	-94.118%
2025-06-20	0.5000	0.6000	0.5000	0.6000	+15.385%	30	1,697	-95.000%
2025-06-18	0.5500	0.5500	0.5200	0.5200	+4.000%	11	1,683	-94.231%
2025-06-16	0.5000	0.5000	0.5000	0.5000	-9.091%	13	1,683	-94.000%
2025-06-13	0.5500	0.5500	0.5500	0.5500	-3.509%	2	1,691	-94.545%
2025-06-12	0.6000	0.6000	0.5700	0.5700	+18.750%	8	1,691	-94.737%
2025-06-11	0.4800	0.4800	0.4800	0.4800	-12.727%	5	1,686	-93.750%
2025-06-09	0.6000	0.6000	0.5500	0.5500	0.000%	7	1,681	-94.545%
2025-06-06	0.6000	0.6000	0.5500	0.5500	-8.333%	22	1,684	-94.545%
2025-06-05	0.6000	0.6000	0.6000	0.6000	+9.091%	20	1,704	-95.000%
2025-06-03	0.5500	0.5800	0.5500	0.5500	0.000%	46	1,704	-94.545%
2025-06-02	0.5500	0.5500	0.5500	0.5500	+10.000%	2	1,729	-94.545%
2025-05-30	0.6200	0.6200	0.5000	0.5000	-16.667%	126	1,729	-94.000%
2025-05-29	0.6000	0.6000	0.6000	0.6000	+71.429%	1	1,692	-95.000%
2025-05-27	0.5900	0.6000	0.3500	0.3500	-41.667%	3	1,691	-91.429%
2025-05-22	0.5800	0.6100	0.5800	0.6000	0.000%	18	1,690	-95.000%
2025-05-21	0.6000	0.6000	0.5000	0.6000	-7.692%	8	1,687	-95.000%
2025-05-20	0.6000	0.7000	0.5000	0.6500	0.000%	33	1,689	-95.385%
2025-05-19	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,698	-95.385%
2025-05-16	0.6000	0.6000	0.6000	0.6000	-1.639%	10	1,699	-95.000%
2025-05-14	0.6000	0.6100	0.6000	0.6100	+1.667%	4	1,699	-95.082%
2025-05-13	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,703	-95.000%
2025-05-12	0.6500	0.6500	0.6000	0.6000	-7.692%	7	1,703	-95.000%
2025-05-08	0.7400	0.7400	0.6500	0.6500	-18.750%	14	1,704	-95.385%
2025-05-05	0.8000	0.8000	0.8000	0.8000	-2.439%	4	1,700	-96.250%
2025-05-02	0.8500	0.8500	0.7700	0.8200	-2.381%	120	1,696	-96.341%
2025-05-01	0.8900	0.8900	0.8200	0.8400	-11.579%	8	1,697	-96.429%
2025-04-30	0.9000	0.9500	0.8700	0.9500	+11.765%	14	1,697	-96.842%
2025-04-29	0.8500	0.8900	0.8100	0.8500	+13.333%	15	1,697	-96.471%
2025-04-28	0.8500	0.8600	0.7500	0.7500	-15.730%	15	1,698	-96.000%
2025-04-25	0.8500	0.8900	0.8500	0.8900	+9.877%	170	1,698	-96.629%
2025-04-24	0.7900	0.8800	0.7900	0.8100	-2.410%	13	1,778	-96.296%
2025-04-23	0.9000	0.9500	0.8300	0.8300	-7.778%	23	1,777	-96.386%
2025-04-22	0.9500	0.9900	0.9000	0.9000	-10.000%	127	1,776	-96.667%
2025-04-21	1.0000	1.0500	1.0000	1.0000	+5.263%	1,008	1,698	-97.000%
2025-04-17	0.9500	0.9500	0.9500	0.9500	-5.000%	5	1,012	-96.842%
2025-04-16	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,012	-97.000%
2025-04-11	0.9500	0.9500	0.9500	0.9500	0.000%	4	1,012	-96.842%
2025-04-10	0.9500	0.9500	0.9500	0.9500	-5.000%	2	1,010	-96.842%
2025-04-09	1.0000	1.0000	1.0000	1.0000	-9.091%	240	1,008	-97.000%
2025-04-08	1.0000	1.1000	1.0000	1.1000	+14.583%	16	849	-97.273%
2025-04-07	1.2000	1.2000	0.9600	0.9600	+1.053%	15	833	-96.875%
2025-04-03	1.0000	1.0000	0.9500	0.9500	-2.062%	8	820	-96.842%
2025-04-02	0.9900	0.9900	0.9700	0.9700	0.000%	2	819	-96.907%
2025-03-28	0.9500	0.9700	0.9500	0.9700	+2.105%	22	819	-96.907%
2025-03-26	1.0500	1.0500	0.9000	0.9500	0.000%	7	809	-96.842%
2025-03-25	0.9900	0.9900	0.9000	0.9500	-8.654%	7	808	-96.842%
2025-03-24	1.0400	1.0400	1.0400	1.0400	0.000%	2	803	-97.115%
2025-03-21	0.9800	1.0400	0.9800	1.0400	+7.216%	40	805	-97.115%
2025-03-20	1.0000	1.0300	0.9700	0.9700	+2.105%	5	806	-96.907%
2025-03-19	0.9900	1.0000	0.9500	0.9500	+4.396%	5	806	-96.842%
2025-03-18	0.9100	0.9100	0.9000	0.9100	+1.111%	3	806	-96.703%
2025-03-17	0.9500	0.9500	0.9000	0.9000	-6.250%	207	809	-96.667%
2025-03-14	1.1500	1.1500	0.9500	0.9600	-23.200%	592	872	-96.875%
2025-03-13	1.0000	1.2500	1.0000	1.2500	-1.575%	13	615	-97.600%
2025-03-12	1.3300	1.3300	1.1900	1.2700	-5.926%	114	615	-97.638%
2025-03-11	1.4200	1.4500	1.3500	1.3500	-10.000%	7	522	-97.778%
2025-03-10	1.9800	1.9800	1.5000	1.5000	+13.636%	52	525	-98.000%
2025-03-07	1.3300	1.3300	1.3200	1.3200	-1.493%	10	525	-97.727%
2025-03-06	1.3500	1.3500	1.3400	1.3400	-0.741%	4	520	-97.761%
2025-03-05	1.3700	1.3700	1.3300	1.3500	+2.273%	6	519	-97.778%
2025-03-04	1.3800	1.3800	1.3200	1.3200	+3.937%	41	519	-97.727%
2025-03-03	1.3200	1.3200	1.2700	1.2700	-3.053%	2	494	-97.638%
2025-02-28	1.3000	1.3400	1.3000	1.3100	+3.150%	54	494	-97.710%
2025-02-27	1.2500	1.2700	1.2500	1.2700	+1.600%	21	493	-97.638%
2025-02-26	1.2100	1.2500	1.2100	1.2500	0.000%	6	474	-97.600%
2025-02-25	1.2500	1.2500	1.2500	1.2500	+5.932%	1	479	-97.600%
2025-02-24	1.1900	1.1900	1.1700	1.1800	-1.667%	50	479	-97.458%
2025-02-21	1.1500	1.2000	1.1200	1.2000	0.000%	250	479	-97.500%
2025-02-20	1.1600	1.2000	1.1500	1.2000	-3.226%	36	554	-97.500%
2025-02-18	1.2400	1.2400	1.2400	1.2400	+3.333%	1	531	-97.581%
2025-02-13	1.2500	1.2500	1.2000	1.2000	-4.000%	2	530	-97.500%
2025-02-12	1.3000	1.3000	1.2500	1.2500	-7.407%	6	531	-97.600%
2025-02-11	1.3500	1.3500	1.3400	1.3500	+3.846%	6	525	-97.778%
2025-02-10	1.3000	1.3000	1.3000	1.3000	+4.000%	14	521	-97.692%
2025-02-07	1.2500	1.2500	1.2500	1.2500	-1.575%	2	515	-97.600%
2025-02-06	1.2500	1.3000	1.2500	1.2700	-2.308%	33	514	-97.638%
2025-02-05	1.2600	1.3000	1.2600	1.3000	-2.985%	3	545	-97.692%
2025-02-04	1.3400	1.3400	1.3400	1.3400	-5.634%	1	542	-97.761%
2025-01-29	1.4300	1.4800	1.4200	1.4200	-3.401%	55	541	-97.887%
2025-01-28	1.4700	1.4700	1.4700	1.4700	+5.000%	5	492	-97.959%
2025-01-24	1.4000	1.4000	1.4000	1.4000	+1.449%	2	497	-97.857%
2025-01-23	1.3000	1.3800	1.3000	1.3800	+2.222%	11	498	-97.826%
2025-01-22	1.4500	1.4500	1.3500	1.3500	0.000%	32	507	-97.778%
2025-01-21	1.5000	1.5200	1.3500	1.3500	-12.903%	21	478	-97.778%
2025-01-17	1.6000	1.6000	1.5300	1.5500	+2.649%	70	433	-98.065%
2025-01-16	1.5000	1.5200	1.5000	1.5100	-5.625%	18	433	-98.013%
2025-01-15	1.5600	1.6000	1.5600	1.6000	-3.614%	26	424	-98.125%
2025-01-14	1.0000	1.7500	1.0000	1.6600	-2.353%	81	398	-98.193%
2025-01-13	1.7200	1.7400	1.7000	1.7000	+9.677%	3	317	-98.235%
2025-01-10	1.4500	1.5500	1.4500	1.5500	+3.333%	42	316	-98.065%
2025-01-08	1.7900	1.7900	1.5000	1.5000	+20.000%	20	282	-98.000%
2025-01-07	1.2500	1.2500	1.2500	1.2500	-3.846%	1	282	-97.600%
2025-01-06	1.2500	1.3200	1.2500	1.3000	+8.333%	150	281	-97.692%
2025-01-03	1.2500	1.3500	1.2000	1.2000	-11.111%	64	131	-97.500%
2025-01-02	1.3500	1.3500	1.3500	1.3500	-3.571%	3	99	-97.778%
2024-12-31	1.3000	1.4000	1.3000	1.4000	0.000%	80	18	-97.857%
2024-12-27	1.4500	1.4500	1.4000	1.4000	-7.895%	4	18	-97.857%
2024-12-24	1.5200	1.5200	1.5200	1.5200	-10.588%	1	17	-98.026%
2024-12-19	1.7000	1.7000	1.7000	1.7000	0.000%	10	17	-98.235%
2024-12-18	1.7800	1.7800	1.7000	1.7000	0.000%	2	7	-98.235%
2024-12-16	1.7500	1.7500	1.7000	1.7000	-13.706%	2	9	-98.235%
2024-12-12	1.9000	1.9700	1.9000	1.9700	+4.233%	3	7	-98.477%
2024-12-11	1.9000	1.9000	1.8900	1.8900	-5.970%	3	4	-98.413%
2024-12-10	2.0100	2.0100	2.0100	2.0100	0.000%	1	1	-98.507%

.dark-mode .dsqPcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dsqPcq{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115P3QBTS Jan 15 2027 3.00 Put (QBTS270115P00003000)option OPRA

QBTS20270115P3
QBTS Jan 15 2027 3.00 Put (QBTS270115P00003000)
option OPRA