Dark

QBTS20270115P35
QBTS Jan 15 2027 35.00 Put (QBTS270115P00035000)
option OPRA

Inactive

Sep 17, 2026

18.31+12.677%(+2.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.3100	18.3100	18.3100	18.3100	+12.677%	10	532	0.000%
2026-08-24	16.2500	16.2500	16.2500	16.2500	+3.175%	2	542	+12.677%
2026-08-21	15.7500	15.7500	15.7500	15.7500	-1.869%	3	542	+16.254%
2026-08-18	16.0500	16.0500	16.0500	16.0500	+2.164%	4	545	+14.081%
2026-08-10	15.6800	15.7100	15.6800	15.7100	-18.092%	5	549	+16.550%
2026-07-24	19.1800	19.1800	19.1800	19.1800	+1.751%	1	549	-4.536%
2026-07-16	18.8500	18.8500	18.8500	18.8500	+19.304%	1	550	-2.865%
2026-06-26	15.8000	15.8000	15.8000	15.8000	+6.541%	1	550	+15.886%
2026-06-18	14.8300	14.8300	14.8300	14.8300	+11.504%	5	567	+23.466%
2026-06-15	13.6000	13.7200	13.3000	13.3000	-14.469%	15	567	+37.669%
2026-06-09	15.0000	16.0000	15.0000	15.5500	+1.105%	12	567	+17.749%
2026-06-05	14.5000	15.3800	14.5000	15.3800	+9.857%	9	571	+19.051%
2026-06-04	14.0000	14.0000	14.0000	14.0000	+0.719%	2	564	+30.786%
2026-06-03	13.5300	13.9000	13.4000	13.9000	+6.923%	14	562	+31.727%
2026-06-02	13.0000	13.0000	13.0000	13.0000	-4.059%	2	558	+40.846%
2026-06-01	13.5500	13.5500	13.5500	13.5500	+5.039%	3	556	+35.129%
2026-05-29	12.9500	12.9500	12.9000	12.9000	-4.797%	3	553	+41.938%
2026-05-27	13.5500	13.5500	13.5500	13.5500	+1.498%	3	553	+35.129%
2026-05-22	13.5000	13.5000	12.5000	13.3500	-37.441%	15	553	+37.154%
2026-04-01	21.3400	21.3400	21.3400	21.3400	-3.000%	1	555	-14.199%
2026-03-30	21.9700	22.0200	21.9700	22.0000	+0.917%	97	555	-16.773%
2026-03-27	21.6000	21.8000	21.5200	21.8000	+12.198%	9	620	-16.009%
2026-03-25	19.4300	19.4300	19.4300	19.4300	-4.568%	60	628	-5.764%
2026-03-19	20.0900	20.3600	20.0900	20.3600	+7.384%	2	568	-10.069%
2026-02-27	18.9600	18.9600	18.9600	18.9600	+6.517%	1	568	-3.428%
2026-02-26	17.8000	17.8000	17.8000	17.8000	-2.519%	4	568	+2.865%
2026-02-25	18.3500	18.3500	18.2600	18.2600	-3.641%	2	572	+0.274%
2026-02-24	18.9500	18.9500	18.9500	18.9500	+2.322%	2	572	-3.377%
2026-02-04	18.5200	18.5200	18.5200	18.5200	+3.464%	1	574	-1.134%
2026-02-02	17.9000	17.9000	17.9000	17.9000	+1.416%	1	574	+2.291%
2026-01-30	17.1700	17.6500	17.1700	17.6500	+12.063%	87	575	+3.739%
2026-01-28	15.7500	15.7500	15.7500	15.7500	-1.563%	3	579	+16.254%
2026-01-23	16.0000	16.0000	16.0000	16.0000	+2.762%	10	578	+14.438%
2026-01-22	15.5700	15.5700	15.5700	15.5700	+8.502%	1	587	+17.598%
2026-01-16	14.5600	14.5600	14.3500	14.3500	+3.237%	6	582	+27.596%
2026-01-15	13.9000	13.9000	13.9000	13.9000	-7.333%	5	582	+31.727%
2026-01-14	15.0000	15.0000	15.0000	15.0000	+1.010%	5	577	+22.067%
2026-01-13	14.6400	14.8500	14.6400	14.8500	0.000%	20	572	+23.300%
2026-01-12	14.9700	15.1600	14.8500	14.8500	-0.735%	8	567	+23.300%
2026-01-09	14.7100	15.0000	14.7100	14.9600	+2.116%	25	567	+22.393%
2026-01-08	14.6500	14.6500	14.6500	14.6500	+6.236%	5	575	+24.983%
2026-01-07	13.7900	13.7900	13.7900	13.7900	-3.969%	5	575	+32.777%
2026-01-06	14.3600	14.3600	14.3600	14.3600	-1.913%	5	570	+27.507%
2026-01-05	14.6400	14.6400	14.6400	14.6400	-6.454%	5	565	+25.068%
2025-12-26	15.8000	15.8000	15.6500	15.6500	+4.264%	5	565	+16.997%
2025-12-23	14.5100	15.0500	14.5100	15.0100	+5.704%	9	564	+21.985%
2025-12-22	14.4000	14.4000	14.2000	14.2000	-13.097%	11	556	+28.944%
2025-12-19	16.3400	16.3400	16.3400	16.3400	-0.548%	4	556	+12.056%
2025-12-18	16.4000	16.4300	16.4000	16.4300	+1.232%	4	554	+11.442%
2025-12-17	16.2300	16.2300	16.2300	16.2300	-2.873%	4	552	+12.816%
2025-12-16	16.7100	16.7100	16.7100	16.7100	-1.994%	4	550	+9.575%
2025-12-15	16.8500	17.1500	16.8500	17.0500	+4.281%	13	548	+7.390%
2025-12-12	16.3800	16.3800	16.1600	16.3500	+7.566%	5	555	+11.988%
2025-12-11	16.1500	16.1500	15.2000	15.2000	-3.797%	4	552	+20.461%
2025-12-10	15.7100	15.8500	15.7100	15.8000	+2.265%	5	551	+15.886%
2025-12-09	15.7800	15.7800	15.4500	15.4500	-0.643%	4	550	+18.511%
2025-12-08	15.8800	15.9000	15.5500	15.5500	-4.893%	14	550	+17.749%
2025-12-04	15.9700	16.3500	15.9700	16.3500	-2.679%	3	550	+11.988%
2025-12-03	17.5000	17.5000	16.8000	16.8000	-14.110%	40	550	+8.988%
2025-11-21	20.0000	20.3000	19.5500	19.5600	+6.885%	39	570	-6.391%
2025-11-13	17.7400	18.3000	17.7400	18.3000	+10.307%	6	607	+0.055%
2025-11-12	16.5900	16.5900	16.5900	16.5900	-6.798%	1	605	+10.368%
2025-11-07	17.5500	17.8000	17.5500	17.8000	+1.831%	7	605	+2.865%
2025-11-06	17.5700	17.5700	17.4800	17.4800	+1.040%	6	610	+4.748%
2025-11-04	17.3000	17.3000	17.3000	17.3000	+5.810%	9	613	+5.838%
2025-11-03	16.0000	16.3500	16.0000	16.3500	+5.484%	115	494	+11.988%
2025-10-31	15.8000	15.8000	15.5000	15.5000	-4.908%	166	494	+18.129%
2025-10-30	16.3000	16.3100	16.3000	16.3000	-2.102%	404	520	+12.331%
2025-10-29	16.6500	16.6500	16.6500	16.6500	+4.062%	21	672	+9.970%
2025-10-28	16.0000	16.0000	16.0000	16.0000	-4.592%	2	673	+14.438%
2025-10-27	17.2500	17.2900	16.6000	16.7700	-4.335%	63	723	+9.183%
2025-10-24	16.9000	17.5300	16.9000	17.5300	-1.517%	5	723	+4.450%
2025-10-23	16.4000	17.8000	16.4000	17.8000	-3.575%	17	724	+2.865%
2025-10-22	17.5000	18.4600	17.5000	18.4600	+9.231%	44	726	-0.813%
2025-10-21	16.3100	16.9000	16.3100	16.9000	+5.890%	34	752	+8.343%
2025-10-20	15.5000	15.9600	15.5000	15.9600	+5.069%	3	755	+14.724%
2025-10-17	15.6000	15.6000	15.1900	15.1900	+2.635%	12	753	+20.540%
2025-10-16	15.0000	15.0000	14.8000	14.8000	+1.928%	4	741	+23.716%
2025-10-15	14.5200	14.5200	14.5200	14.5200	+2.615%	2	741	+26.102%
2025-10-14	14.3000	14.6000	13.8000	14.1500	-3.741%	52	740	+29.399%
2025-10-13	14.7500	15.0500	13.9900	14.7000	-3.922%	142	755	+24.558%
2025-10-10	15.3000	15.3000	15.3000	15.3000	+3.378%	2	755	+19.673%
2025-10-08	14.9000	14.9000	14.8000	14.8000	+0.339%	9	757	+23.716%
2025-10-07	15.3500	15.3500	12.7500	14.7500	+0.272%	139	848	+24.136%
2025-10-06	15.3000	16.3000	14.7100	14.7100	-2.454%	40	848	+24.473%
2025-10-03	15.2000	15.2000	15.0800	15.0800	-5.750%	4	847	+21.419%
2025-10-02	16.0000	16.0000	16.0000	16.0000	-3.030%	25	847	+14.438%
2025-09-29	16.5000	16.5000	16.5000	16.5000	-5.714%	10	822	+10.970%
2025-09-25	17.5000	17.5000	17.5000	17.5000	+2.339%	1	822	+4.629%
2025-09-24	16.2000	17.1000	15.8000	17.1000	+1.484%	35	821	+7.076%
2025-09-22	16.8500	16.8500	16.8500	16.8500	+1.080%	1	817	+8.665%
2025-09-19	17.0000	17.0000	16.4700	16.6700	-3.081%	3	817	+9.838%
2025-09-18	17.7500	17.9000	17.2000	17.2000	-4.444%	41	818	+6.453%
2025-09-17	18.5000	18.5000	17.9000	18.0000	-6.977%	735	823	+1.722%
2025-09-16	19.3500	19.3500	19.3500	19.3500	-1.677%	3	99	-5.375%
2025-09-15	19.6500	19.6800	19.6500	19.6800	-8.677%	8	96	-6.961%
2025-09-09	21.5500	21.5500	21.5500	21.5500	0.000%	5	88	-15.035%
2025-09-05	21.5500	21.5500	21.5500	21.5500	+0.419%	10	83	-15.035%
2025-08-27	21.4500	21.4600	21.4500	21.4600	-1.740%	6	73	-14.678%
2025-08-25	21.8000	21.8400	21.8000	21.8400	+1.111%	2	72	-16.163%
2025-08-22	21.6000	21.6000	21.6000	21.6000	+3.103%	2	70	-15.231%
2025-08-15	21.0000	21.0000	20.9500	20.9500	+4.229%	2	68	-12.601%
2025-08-14	20.1000	20.1000	20.1000	20.1000	-0.396%	5	68	-8.905%
2025-08-05	20.3000	20.3500	20.1800	20.1800	-3.905%	14	63	-9.267%
2025-08-04	21.0000	21.0000	21.0000	21.0000	+2.489%	7	58	-12.810%
2025-07-31	20.4500	20.4900	20.4500	20.4900	+1.436%	5	59	-10.639%
2025-07-24	20.2000	20.2000	20.2000	20.2000	-1.463%	2	62	-9.356%
2025-07-23	20.5000	20.5000	20.5000	20.5000	0.000%	2	64	-10.683%
2025-07-21	20.5000	20.5000	20.5000	20.5000	-2.148%	5	64	-10.683%
2025-07-18	20.9500	20.9500	20.8200	20.9500	+0.480%	21	59	-12.601%
2025-07-17	20.7700	21.4500	20.5000	20.8500	-8.311%	31	39	-12.182%
2025-07-11	23.0200	23.0200	22.7400	22.7400	+3.036%	4	20	-19.481%
2025-07-09	22.0700	22.0700	22.0700	22.0700	-5.279%	1	24	-17.037%
2025-06-20	23.3000	23.3000	23.3000	23.3000	+2.643%	2	23	-21.416%
2025-06-04	22.7000	22.7000	22.7000	22.7000	-2.825%	1	23	-19.339%
2025-05-30	23.3600	23.3600	23.3600	23.3600	-0.596%	2	23	-21.618%
2025-05-29	23.5000	23.5000	23.5000	23.5000	+1.512%	1	22	-22.085%
2025-05-27	23.2000	23.2000	23.1500	23.1500	+3.952%	12	22	-20.907%
2025-05-23	22.2000	22.2800	22.2000	22.2700	-1.981%	8	23	-17.782%
2025-05-22	22.3000	22.7200	21.8500	22.7200	-0.351%	17	23	-19.410%
2025-05-21	22.7000	22.8000	22.7000	22.8000	0.000%	11	10	-19.693%

.dark-mode .sNYsSY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sNYsSY{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115P35QBTS Jan 15 2027 35.00 Put (QBTS270115P00035000)option OPRA

QBTS20270115P35
QBTS Jan 15 2027 35.00 Put (QBTS270115P00035000)
option OPRA