Dark

QBTS20270115P30
QBTS Jan 15 2027 30.00 Put (QBTS270115P00030000)
option OPRA

EOD

Aug 4, 2026

11.70-12.752%(-1.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	11.8200	11.8200	11.7000	11.7000	-12.752%	2	824	0.000%
2026-07-31	13.4100	13.4100	13.4100	13.4100	-7.517%	1	824	-12.752%
2026-07-29	14.5000	14.5000	14.5000	14.5000	+6.383%	2	824	-19.310%
2026-07-28	14.0000	14.0000	13.6300	13.6300	+3.101%	7	826	-14.160%
2026-07-27	13.2200	13.2200	13.2200	13.2200	-10.068%	1	824	-11.498%
2026-07-24	14.5000	14.7000	14.5000	14.7000	+3.158%	17	825	-20.408%
2026-07-23	14.2000	14.2600	14.2000	14.2500	+1.641%	150	841	-17.895%
2026-07-22	13.8000	14.1000	13.7000	14.0200	-2.774%	28	691	-16.548%
2026-07-20	14.3800	14.4200	14.2000	14.4200	-2.568%	4	691	-18.863%
2026-07-17	14.8400	14.8400	14.8000	14.8000	+5.338%	4	688	-20.946%
2026-07-16	13.9000	14.0500	13.9000	14.0500	+4.074%	11	691	-16.726%
2026-07-15	13.5000	13.5000	13.5000	13.5000	+1.504%	1	691	-13.333%
2026-07-13	13.0000	13.3000	13.0000	13.3000	+7.258%	9	690	-12.030%
2026-07-10	12.4000	12.4000	12.4000	12.4000	+9.251%	10	697	-5.645%
2026-07-02	11.3500	11.3500	11.3500	11.3500	-6.967%	2	695	+3.084%
2026-06-26	12.2000	12.2000	12.2000	12.2000	+4.274%	1	695	-4.098%
2026-06-24	11.1100	11.7000	11.1100	11.7000	+14.146%	4	694	0.000%
2026-06-23	10.2500	10.2500	10.2500	10.2500	-10.088%	1	693	+14.146%
2026-06-18	11.4000	11.4000	11.4000	11.4000	0.000%	1	708	+2.632%
2026-06-17	11.0000	11.4000	11.0000	11.4000	+3.636%	30	708	+2.632%
2026-06-16	10.8000	11.0000	10.8000	11.0000	-4.348%	4	708	+6.364%
2026-06-11	11.8500	11.8500	11.5000	11.5000	-0.433%	91	705	+1.739%
2026-06-09	11.4000	11.5500	11.3900	11.5500	+1.405%	61	796	+1.299%
2026-06-05	11.1000	11.3900	11.0000	11.3900	+17.544%	4	842	+2.722%
2026-06-04	9.8500	9.8500	9.6900	9.6900	-8.152%	2	841	+20.743%
2026-06-03	9.9500	10.5500	9.9000	10.5500	+9.326%	21	840	+10.900%
2026-06-01	9.5000	9.6500	9.5000	9.6500	+2.116%	12	840	+21.244%
2026-05-29	10.0900	10.0900	9.4000	9.4500	-3.866%	8	838	+23.810%
2026-05-28	9.3900	9.9000	9.3100	9.8300	-3.153%	16	834	+19.023%
2026-05-27	10.5500	10.6600	10.1500	10.1500	-1.932%	25	830	+15.271%
2026-05-26	10.0000	10.3500	9.7500	10.3500	+9.408%	11	816	+13.043%
2026-05-22	9.7500	9.9500	9.1500	9.4600	-14.312%	145	820	+23.679%
2026-05-21	12.1800	12.2000	11.0000	11.0400	-21.868%	18	717	+5.978%
2026-05-19	14.2300	14.2300	14.1300	14.1300	+13.494%	2	717	-17.197%
2026-05-14	12.6000	12.8000	12.4500	12.4500	+0.647%	43	722	-6.024%
2026-05-12	12.4000	12.4000	12.3700	12.3700	+12.762%	2	739	-5.416%
2026-05-11	11.0000	11.0000	10.9700	10.9700	-10.008%	102	739	+6.655%
2026-05-08	12.2200	12.2200	12.1900	12.1900	+6.930%	3	737	-4.020%
2026-05-06	11.4000	11.4000	11.4000	11.4000	-12.308%	1	739	+2.632%
2026-05-01	13.0000	13.0000	13.0000	13.0000	-1.887%	2	741	-10.000%
2026-04-23	13.2500	13.2500	13.2500	13.2500	+5.494%	1	741	-11.698%
2026-04-17	12.5600	12.5600	12.5600	12.5600	-1.567%	1	742	-6.847%
2026-04-16	13.0500	13.0500	12.6000	12.7600	-1.846%	68	742	-8.307%
2026-04-15	13.8500	13.8500	13.0000	13.0000	-12.162%	62	741	-10.000%
2026-04-14	15.3200	15.3200	14.8000	14.8000	-10.085%	2	720	-20.946%
2026-04-10	16.4600	16.4600	16.4600	16.4600	-5.943%	3	720	-28.919%
2026-03-30	17.3000	17.5700	17.3000	17.5000	+2.279%	76	723	-33.143%
2026-03-27	16.9000	17.1100	16.7800	17.1100	+5.098%	26	762	-31.619%
2026-03-26	16.0500	16.2800	16.0500	16.2800	+4.026%	25	767	-28.133%
2026-03-24	15.6500	15.6500	15.6500	15.6500	-1.696%	1	769	-25.240%
2026-03-20	15.9200	15.9200	15.9200	15.9200	-0.125%	3	768	-26.508%
2026-03-19	15.9400	15.9400	15.9400	15.9400	+5.914%	3	768	-26.600%
2026-03-18	15.2000	15.2000	15.0500	15.0500	+2.381%	2	771	-22.259%
2026-03-17	14.6500	14.7000	14.6500	14.7000	+0.616%	10	771	-20.408%
2026-03-13	14.6100	14.6100	14.6100	14.6100	+0.759%	5	766	-19.918%
2026-03-12	14.5200	14.5200	14.5000	14.5000	+2.473%	21	768	-19.310%
2026-03-11	14.1500	14.1500	14.1500	14.1500	-3.741%	26	787	-17.314%
2026-03-09	14.8000	14.8500	14.7000	14.7000	0.000%	33	812	-20.408%
2026-02-27	14.7100	14.7100	14.7000	14.7000	+8.889%	26	838	-20.408%
2026-02-26	13.5000	13.5000	13.5000	13.5000	-3.571%	2	862	-13.333%
2026-02-25	14.3000	14.3000	14.0000	14.0000	+2.941%	7	857	-16.429%
2026-02-09	13.6000	13.6000	13.6000	13.6000	-12.653%	1	857	-13.971%
2026-02-05	15.2000	15.5700	15.2000	15.5700	+5.559%	8	858	-24.855%
2026-02-04	14.8000	14.8100	14.5900	14.7500	+10.487%	68	862	-20.678%
2026-01-30	13.3000	13.5500	13.2000	13.3500	+4.953%	168	878	-12.360%
2026-01-29	12.7100	12.7200	12.7100	12.7200	-8.489%	6	1,043	-8.019%
2026-01-28	13.9000	13.9000	13.9000	13.9000	+13.562%	2	1,048	-15.827%
2026-01-27	12.2400	12.2400	12.2400	12.2400	-1.290%	40	1,050	-4.412%
2026-01-26	12.2500	12.4000	12.2500	12.4000	+5.802%	54	1,050	-5.645%
2026-01-21	11.7200	11.7200	11.7200	11.7200	+2.269%	3	1,101	-0.171%
2026-01-20	11.5000	11.5000	11.4600	11.4600	+4.182%	2	1,104	+2.094%
2026-01-16	11.0000	11.0000	11.0000	11.0000	+1.852%	10	1,104	+6.364%
2026-01-15	10.5000	10.8000	10.5000	10.8000	-3.139%	2	1,104	+8.333%
2026-01-14	11.1500	11.1500	11.1500	11.1500	+0.450%	1	1,104	+4.933%
2026-01-13	11.1000	11.1000	11.1000	11.1000	-3.562%	5	1,105	+5.405%
2026-01-12	11.5100	11.5100	11.5100	11.5100	+0.965%	1	1,110	+1.651%
2026-01-09	11.5500	11.5500	10.9600	11.4000	+2.242%	3	1,109	+2.632%
2026-01-08	11.1300	11.2600	10.8400	11.1500	+9.314%	14	1,109	+4.933%
2026-01-07	10.6000	10.6000	10.2000	10.2000	-3.592%	5	1,104	+14.706%
2026-01-05	11.0500	11.0500	10.5800	10.5800	-8.793%	41	1,101	+10.586%
2026-01-02	11.6000	11.6000	11.6000	11.6000	-4.840%	1	1,071	+0.862%
2025-12-31	11.9100	12.1900	11.9100	12.1900	-4.988%	55	1,053	-4.020%
2025-12-26	12.6000	12.8500	12.6000	12.8300	+7.364%	23	1,053	-8.807%
2025-12-24	11.9300	12.1000	11.9200	11.9500	+4.825%	11	1,060	-2.092%
2025-12-23	11.4000	11.4000	11.4000	11.4000	+5.263%	3	1,060	+2.632%
2025-12-22	11.0000	11.0400	10.8300	10.8300	-13.636%	16	1,060	+8.033%
2025-12-17	12.5400	12.5400	12.5400	12.5400	+0.966%	1	1,055	-6.699%
2025-12-10	12.1000	12.4200	12.0500	12.4200	+6.701%	27	1,055	-5.797%
2025-12-09	11.6400	11.6400	11.6400	11.6400	-3.642%	1	1,031	+0.515%
2025-12-08	11.9500	12.2500	11.9500	12.0800	-0.740%	5	1,031	-3.146%
2025-12-05	12.1000	12.4000	12.0700	12.1700	+2.787%	13	1,030	-3.862%
2025-12-04	13.0400	13.0400	11.8400	11.8400	-10.977%	28	1,028	-1.182%
2025-12-03	13.8900	13.8900	13.3000	13.3000	-6.338%	24	1,028	-12.030%
2025-12-02	14.1400	14.2000	13.9500	14.2000	-0.907%	20	1,026	-17.606%
2025-12-01	14.3300	14.3300	14.3300	14.3300	+1.058%	4	1,040	-18.353%
2025-11-28	14.1800	14.1800	14.1800	14.1800	+0.283%	4	1,038	-17.489%
2025-11-26	14.1400	14.1400	14.1400	14.1400	-13.038%	4	1,032	-17.256%
2025-11-21	16.1800	16.5000	16.1800	16.2600	+4.903%	4	1,032	-28.044%
2025-11-20	15.5000	15.5000	15.5000	15.5000	+4.730%	1	1,032	-24.516%
2025-11-18	15.1000	15.1000	14.8000	14.8000	+2.635%	17	1,033	-20.946%
2025-11-13	14.6200	14.7500	14.4200	14.4200	+7.372%	24	1,049	-18.863%
2025-11-12	13.5000	13.5000	13.3500	13.4300	+3.707%	63	1,031	-12.882%
2025-11-11	13.3500	13.3600	12.7000	12.9500	-2.116%	138	1,030	-9.653%
2025-11-10	12.8000	13.2300	12.8000	13.2300	-4.200%	87	1,015	-11.565%
2025-11-07	13.3000	13.8100	13.3000	13.8100	-1.708%	62	933	-15.279%
2025-11-06	13.6000	14.1000	13.6000	14.0500	+0.717%	301	922	-16.726%
2025-11-04	13.0800	13.9500	13.0800	13.9500	+8.984%	9	637	-16.129%
2025-11-03	13.0500	13.4000	12.8000	12.8000	+3.476%	7	642	-8.594%
2025-10-31	12.6200	12.6200	12.3700	12.3700	-5.860%	50	642	-5.416%
2025-10-30	13.1000	13.1400	13.1000	13.1400	-0.076%	2	600	-10.959%
2025-10-29	13.2200	13.2200	13.1500	13.1500	-2.952%	5	598	-11.027%
2025-10-28	13.0300	13.5500	13.0300	13.5500	+1.880%	37	593	-13.653%
2025-10-27	13.6400	13.6400	13.1500	13.3000	-2.564%	27	585	-12.030%
2025-10-24	13.6300	14.8500	13.5000	13.6500	-4.878%	48	585	-14.286%
2025-10-23	13.4400	14.3500	13.4400	14.3500	-1.239%	130	539	-18.467%
2025-10-22	13.3800	14.5300	13.3800	14.5300	+9.826%	9	417	-19.477%
2025-10-21	13.2300	13.2300	13.2300	13.2300	+3.765%	1	416	-11.565%
2025-10-20	11.4300	12.7500	11.4300	12.7500	+6.250%	2	415	-8.235%
2025-10-17	12.0000	12.0000	12.0000	12.0000	+2.389%	1	415	-2.500%
2025-10-16	11.6000	11.7200	11.3700	11.7200	+3.260%	48	415	-0.171%
2025-10-15	10.3000	11.3800	10.3000	11.3500	-3.074%	152	379	+3.084%
2025-10-14	11.4500	11.7100	11.0700	11.7100	+3.628%	25	265	-0.085%
2025-10-13	12.7500	12.7500	10.9000	11.3000	-5.201%	42	270	+3.540%
2025-10-10	12.1500	12.1500	11.9200	11.9200	-0.168%	9	265	-1.846%
2025-10-09	11.5000	12.3900	11.5000	11.9400	-2.769%	113	262	-2.010%
2025-10-08	12.0000	12.3000	11.2600	12.2800	+11.636%	102	162	-4.723%
2025-10-07	11.0000	11.0000	11.0000	11.0000	-3.509%	2	167	+6.364%
2025-10-06	11.9500	11.9500	11.2500	11.4000	-3.635%	5	167	+2.632%
2025-10-03	11.7000	11.8300	11.7000	11.8300	-4.980%	9	165	-1.099%
2025-10-02	12.5500	12.5500	12.4400	12.4500	-6.672%	34	161	-6.024%
2025-10-01	13.6000	13.6000	13.3000	13.3400	-1.840%	3	139	-12.294%
2025-09-29	13.5900	13.5900	13.5900	13.5900	+0.295%	1	141	-13.907%
2025-09-25	13.8000	13.8000	13.2300	13.5500	+5.039%	90	141	-13.653%
2025-09-24	12.8000	12.9000	12.8000	12.9000	-0.693%	31	53	-9.302%
2025-09-23	12.9900	12.9900	12.9900	12.9900	-2.331%	1	53	-9.931%
2025-09-22	13.4300	13.4300	13.3000	13.3000	+4.724%	6	53	-12.030%
2025-09-18	13.6000	13.6000	12.7000	12.7000	-14.189%	4	53	-7.874%
2025-09-17	14.8000	14.8000	14.8000	14.8000	-4.823%	1	53	-20.946%
2025-09-15	15.5500	15.5500	15.5500	15.5500	-8.529%	1	53	-24.759%
2025-08-28	17.0000	17.0000	17.0000	17.0000	+6.250%	1	52	-31.176%
2025-08-14	16.0000	16.0000	16.0000	16.0000	-5.381%	5	52	-26.875%
2025-08-01	16.9100	16.9100	16.9100	16.9100	+2.796%	3	52	-30.810%
2025-07-23	16.4500	16.4500	16.4500	16.4500	-3.576%	5	49	-28.875%
2025-07-22	17.3500	17.3500	17.0600	17.0600	+2.895%	2	49	-31.419%
2025-07-18	16.8000	16.8000	16.5800	16.5800	-1.133%	2	50	-29.433%
2025-07-17	17.4700	17.4700	16.7700	16.7700	-8.009%	4	49	-30.233%
2025-07-09	18.4200	18.4200	18.2300	18.2300	+0.718%	4	45	-35.820%
2025-07-08	18.1500	18.1500	18.1000	18.1000	+1.685%	4	41	-35.359%
2025-07-07	17.8000	17.8000	17.8000	17.8000	-9.736%	1	39	-34.270%
2025-06-27	19.7000	19.7200	19.7000	19.7200	+4.339%	2	39	-40.669%
2025-06-17	18.6000	18.9000	18.6000	18.9000	-2.073%	3	38	-38.095%
2025-06-13	19.5000	19.5000	19.3000	19.3000	+2.387%	4	35	-39.378%
2025-06-12	18.8500	18.8500	18.8500	18.8500	+0.266%	2	33	-37.931%
2025-06-11	18.8000	18.8000	18.8000	18.8000	+2.732%	5	33	-37.766%
2025-06-06	18.7000	18.7000	18.0000	18.3000	-5.280%	12	28	-36.066%
2025-05-30	19.3200	19.3200	19.3200	19.3200	+4.039%	4	26	-39.441%
2025-05-23	18.3000	18.5700	18.3000	18.5700	-1.223%	32	12	-36.995%
2025-05-22	17.7500	18.8000	17.7500	18.8000	+0.535%	2	12	-37.766%
2025-05-21	18.5000	18.7000	18.5000	18.7000	0.000%	18	11	-37.433%

.dark-mode .HZyKb8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HZyKb8{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115P30QBTS Jan 15 2027 30.00 Put (QBTS270115P00030000)option OPRA

QBTS20270115P30
QBTS Jan 15 2027 30.00 Put (QBTS270115P00030000)
option OPRA