Dark

QBTS20270115P5
QBTS Jan 15 2027 5.00 Put (QBTS270115P00005000)
option OPRA

EOD

Aug 3, 2026

0.0800-20.000%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0800	0.0800	0.0800	0.0800	-20.000%	10	23,260	0.000%
2026-07-31	0.0800	0.1000	0.0800	0.1000	-9.091%	11	23,270	-20.000%
2026-07-30	0.1100	0.1100	0.1100	0.1100	+10.000%	75	23,270	-27.273%
2026-07-28	0.1000	0.1300	0.0800	0.1000	0.000%	81	23,260	-20.000%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-16.667%	7	23,260	-20.000%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-14.286%	25	23,260	-33.333%
2026-07-17	0.1500	0.1500	0.1400	0.1400	+7.692%	37	23,260	-42.857%
2026-07-16	0.1400	0.1400	0.1200	0.1300	+18.182%	54	23,295	-38.462%
2026-07-14	0.1200	0.1400	0.0900	0.1100	0.000%	42	23,324	-27.273%
2026-07-13	0.1100	0.1100	0.1100	0.1100	0.000%	1	23,327	-27.273%
2026-07-10	0.1000	0.1100	0.1000	0.1100	+10.000%	15	23,327	-27.273%
2026-07-06	0.1000	0.1000	0.1000	0.1000	0.000%	6	23,341	-20.000%
2026-07-02	0.1000	0.1000	0.1000	0.1000	-9.091%	20	23,341	-20.000%
2026-06-29	0.1300	0.2000	0.1100	0.1100	-8.333%	7	23,341	-27.273%
2026-06-26	0.1300	0.1300	0.1200	0.1200	-14.286%	11	23,341	-33.333%
2026-06-25	0.1400	0.1400	0.1400	0.1400	+27.273%	6	23,341	-42.857%
2026-06-23	0.1100	0.1100	0.1100	0.1100	-26.667%	35	23,341	-27.273%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-16.667%	2	23,341	-46.667%
2026-06-04	0.1800	0.1800	0.1700	0.1800	-5.263%	5	23,341	-55.556%
2026-06-03	0.1500	0.1900	0.1500	0.1900	+18.750%	550	23,341	-57.895%
2026-06-01	0.1500	0.1600	0.1500	0.1600	+6.667%	4	23,341	-50.000%
2026-05-28	0.1000	0.1500	0.1000	0.1500	+36.364%	11	23,341	-46.667%
2026-05-27	0.1400	0.1400	0.1100	0.1100	-31.250%	63	23,341	-27.273%
2026-05-26	0.1700	0.1700	0.1600	0.1600	+6.667%	1,020	23,344	-50.000%
2026-05-22	0.1600	0.1600	0.1500	0.1500	-6.250%	57	23,355	-46.667%
2026-05-21	0.1400	0.1600	0.1400	0.1600	-33.333%	215	23,355	-50.000%
2026-05-19	0.2400	0.2400	0.2400	0.2400	+100.000%	1	23,355	-66.667%
2026-05-14	0.1500	0.1600	0.1200	0.1200	-33.333%	25	23,356	-33.333%
2026-05-11	0.1800	0.1800	0.1800	0.1800	+20.000%	1	23,358	-55.556%
2026-05-07	0.1500	0.1600	0.1200	0.1500	0.000%	1,452	23,358	-46.667%
2026-05-06	0.1500	0.1500	0.1500	0.1500	-6.250%	4	22,026	-46.667%
2026-05-05	0.1600	0.1600	0.1600	0.1600	0.000%	3	22,030	-50.000%
2026-05-04	0.1800	0.1800	0.1600	0.1600	-20.000%	5	22,033	-50.000%
2026-04-29	0.1900	0.2000	0.1900	0.2000	-13.043%	4	22,033	-60.000%
2026-04-28	0.2000	0.2300	0.2000	0.2300	+9.524%	3	22,035	-65.217%
2026-04-27	0.2100	0.2100	0.2100	0.2100	+31.250%	13	22,035	-61.905%
2026-04-21	0.1600	0.1600	0.1600	0.1600	+6.667%	50	22,033	-50.000%
2026-04-16	0.1500	0.1500	0.1500	0.1500	-6.250%	4	22,033	-46.667%
2026-04-15	0.2100	0.2100	0.1600	0.1600	-36.000%	100	22,035	-50.000%
2026-04-14	0.2500	0.2500	0.2500	0.2500	-7.407%	6	22,035	-68.000%
2026-04-13	0.3000	0.3000	0.2500	0.2700	0.000%	27	22,033	-70.370%
2026-04-10	0.2700	0.2700	0.2700	0.2700	0.000%	75	22,029	-70.370%
2026-04-09	0.2700	0.2700	0.2700	0.2700	+58.824%	40	21,954	-70.370%
2026-04-08	0.1700	0.1700	0.1700	0.1700	-60.465%	30	21,954	-52.941%
2026-04-07	0.1900	0.4300	0.1900	0.4300	+38.710%	2	21,954	-81.395%
2026-04-06	0.2900	0.3100	0.2900	0.3100	-16.216%	15	21,953	-74.194%
2026-04-02	0.3700	0.3700	0.3700	0.3700	+8.824%	5	21,963	-78.378%
2026-03-31	0.3400	0.3400	0.3400	0.3400	-8.108%	12	21,963	-76.471%
2026-03-30	0.3600	0.3900	0.3600	0.3700	+19.355%	26	21,963	-78.378%
2026-03-27	0.3200	0.3300	0.3100	0.3100	+10.714%	77	21,963	-74.194%
2026-03-26	0.2800	0.2900	0.2800	0.2800	0.000%	41	21,970	-71.429%
2026-03-24	0.2800	0.2800	0.2800	0.2800	0.000%	2	22,010	-71.429%
2026-03-20	0.2800	0.2800	0.2800	0.2800	-9.677%	10	22,010	-71.429%
2026-03-19	0.3100	0.3100	0.3100	0.3100	+34.783%	35	22,010	-74.194%
2026-03-18	0.2800	0.2800	0.2300	0.2300	-47.727%	26	22,010	-65.217%
2026-03-13	0.4400	0.4400	0.4400	0.4400	+83.333%	3	22,010	-81.818%
2026-03-12	0.2800	0.2800	0.2400	0.2400	-14.286%	1,754	22,010	-66.667%
2026-03-09	0.3000	0.3000	0.2800	0.2800	-6.667%	20	20,266	-71.429%
2026-03-06	0.3000	0.3000	0.3000	0.3000	-9.091%	3	20,276	-73.333%
2026-03-03	0.3300	0.3300	0.3300	0.3300	+10.000%	1	20,276	-75.758%
2026-03-02	0.2800	0.3000	0.2800	0.3000	-9.091%	7	20,276	-73.333%
2026-02-27	0.3300	0.3300	0.3300	0.3300	+10.000%	2	20,276	-75.758%
2026-02-26	0.3000	0.3000	0.3000	0.3000	-9.091%	1	20,275	-73.333%
2026-02-25	0.3300	0.3300	0.3300	0.3300	+3.125%	1	20,275	-75.758%
2026-02-24	0.3200	0.3200	0.3200	0.3200	+23.077%	10	20,275	-75.000%
2026-02-23	0.2600	0.2600	0.2600	0.2600	-7.143%	2	20,275	-69.231%
2026-02-20	0.2800	0.2800	0.2800	0.2800	-15.152%	30	20,275	-71.429%
2026-02-17	0.2300	0.3300	0.2300	0.3300	+32.000%	5	20,275	-75.758%
2026-02-12	0.3400	0.3700	0.2500	0.2500	-19.355%	77	20,274	-68.000%
2026-02-11	0.3100	0.3100	0.3100	0.3100	+14.815%	3	20,348	-74.194%
2026-02-10	0.3200	0.3200	0.2700	0.2700	-10.000%	30	20,347	-70.370%
2026-02-06	0.3300	0.3300	0.3000	0.3000	-25.000%	25	20,348	-73.333%
2026-02-05	0.3300	0.4000	0.2900	0.4000	+90.476%	156	20,348	-80.000%
2026-02-04	0.2900	0.3500	0.2100	0.2100	-19.231%	651	20,437	-61.905%
2026-02-03	0.2600	0.2600	0.2600	0.2600	-3.704%	2	19,885	-69.231%
2026-01-30	0.2600	0.2700	0.2600	0.2700	+12.500%	13	19,885	-70.370%
2026-01-29	0.2500	0.2500	0.2400	0.2400	0.000%	78	19,873	-66.667%
2026-01-28	0.2200	0.2400	0.2200	0.2400	0.000%	27	19,950	-66.667%
2026-01-27	0.2500	0.2500	0.2400	0.2400	-14.286%	51	19,955	-66.667%
2026-01-26	0.2800	0.2800	0.2800	0.2800	+3.704%	50	19,955	-71.429%
2026-01-23	0.2700	0.2700	0.2700	0.2700	+8.000%	1	19,955	-70.370%
2026-01-22	0.2500	0.2500	0.2500	0.2500	+4.167%	1	19,956	-68.000%
2026-01-21	0.2400	0.2400	0.2400	0.2400	-7.692%	1	19,956	-66.667%
2026-01-20	0.2600	0.2600	0.2600	0.2600	+13.043%	5	19,957	-69.231%
2026-01-16	0.2400	0.2400	0.2300	0.2300	+9.524%	2	19,962	-65.217%
2026-01-15	0.2300	0.2300	0.2000	0.2100	-16.000%	310	19,962	-61.905%
2026-01-14	0.2500	0.2500	0.2500	0.2500	0.000%	1	19,968	-68.000%
2026-01-13	0.2500	0.2500	0.2500	0.2500	+4.167%	1	19,968	-68.000%
2026-01-12	0.2400	0.2400	0.2400	0.2400	-7.692%	1	19,968	-66.667%
2026-01-09	0.3000	0.3000	0.2400	0.2600	-3.704%	103	19,967	-69.231%
2026-01-07	0.2700	0.2700	0.2700	0.2700	0.000%	10	19,966	-70.370%
2026-01-06	0.2500	0.2700	0.2200	0.2700	0.000%	204	19,966	-70.370%
2026-01-02	0.3100	0.3600	0.2700	0.2700	-3.571%	32	20,129	-70.370%
2025-12-31	0.2800	0.3100	0.2700	0.2800	0.000%	862	20,263	-71.429%
2025-12-30	0.2900	0.2900	0.2700	0.2800	-3.448%	163	20,263	-71.429%
2025-12-29	0.2900	0.2900	0.2900	0.2900	-9.375%	1	20,283	-72.414%
2025-12-26	0.3000	0.3300	0.3000	0.3200	+23.077%	26	20,283	-75.000%
2025-12-22	0.3200	0.3200	0.2600	0.2600	-10.345%	11	20,267	-69.231%
2025-12-19	0.2900	0.2900	0.2900	0.2900	-14.706%	1	20,270	-72.414%
2025-12-16	0.3400	0.3400	0.3400	0.3400	-10.526%	75	20,270	-76.471%
2025-12-15	0.3900	0.3900	0.3800	0.3800	+15.152%	3	20,270	-78.947%
2025-12-12	0.3100	0.3300	0.3100	0.3300	+10.000%	80	20,272	-75.758%
2025-12-11	0.3200	0.3300	0.3000	0.3000	0.000%	9	20,252	-73.333%
2025-12-10	0.3100	0.3100	0.3000	0.3000	-3.226%	3	20,252	-73.333%
2025-12-09	0.3300	0.3300	0.3100	0.3100	-3.125%	12	20,253	-74.194%
2025-12-08	0.3600	0.3600	0.3200	0.3200	0.000%	2	20,263	-75.000%
2025-12-04	0.3100	0.3200	0.2800	0.3200	-5.882%	112	20,263	-75.000%
2025-12-03	0.3800	0.3800	0.3300	0.3400	-10.526%	27	20,262	-76.471%
2025-12-02	0.3500	0.4500	0.3500	0.3800	-5.000%	22	22,262	-78.947%
2025-12-01	0.4200	0.4200	0.4000	0.4000	-9.091%	2	22,242	-80.000%
2025-11-26	0.4700	0.4700	0.4300	0.4400	-4.348%	14	22,249	-81.818%
2025-11-25	0.4800	0.4800	0.4600	0.4600	+2.222%	51	22,249	-82.609%
2025-11-24	0.4900	0.5500	0.4500	0.4500	-27.419%	275	22,299	-82.222%
2025-11-21	0.5300	0.6200	0.5200	0.6200	+14.815%	110	22,287	-87.097%
2025-11-20	0.4500	0.6500	0.4500	0.5400	+12.500%	66	22,222	-85.185%
2025-11-19	0.5200	0.5400	0.4600	0.4800	-4.000%	9,522	22,223	-83.333%
2025-11-18	0.5200	0.5300	0.4900	0.5000	-3.846%	105	13,352	-84.000%
2025-11-17	0.5200	0.5500	0.4800	0.5200	-1.887%	101	13,347	-84.615%
2025-11-14	0.4500	0.6000	0.4500	0.5300	-3.636%	71	13,339	-84.906%
2025-11-13	0.4900	0.6500	0.4200	0.5500	+10.000%	2,528	13,350	-85.455%
2025-11-12	0.4300	0.5000	0.4300	0.5000	+21.951%	61	12,871	-84.000%
2025-11-11	0.4500	0.4500	0.3300	0.4100	-8.889%	31	12,867	-80.488%
2025-11-10	0.4700	0.4800	0.4400	0.4500	-19.643%	28	12,867	-82.222%
2025-11-07	0.5600	0.5600	0.5600	0.5600	+1.818%	30	12,870	-85.714%
2025-11-06	0.5400	0.5500	0.5400	0.5500	0.000%	125	12,870	-85.455%
2025-11-05	0.5200	0.5500	0.5200	0.5500	+10.000%	29	12,795	-85.455%
2025-11-04	0.5200	0.5200	0.5000	0.5000	+8.696%	41	12,799	-84.000%
2025-11-03	0.4900	0.5000	0.4600	0.4600	-8.000%	15	12,809	-82.609%
2025-10-31	0.5500	0.5700	0.5000	0.5000	-3.846%	5	12,809	-84.000%
2025-10-30	0.5100	0.5800	0.5100	0.5200	-20.000%	23	12,810	-84.615%
2025-10-28	0.5100	0.6500	0.5100	0.6500	+8.333%	116	12,808	-87.692%
2025-10-27	0.5100	0.6000	0.5100	0.6000	+5.263%	13	12,700	-86.667%
2025-10-24	0.5300	0.6300	0.5300	0.5700	-10.938%	85	12,700	-85.965%
2025-10-23	0.6000	0.6400	0.5700	0.6400	+3.226%	160	12,702	-87.500%
2025-10-22	0.5300	0.6200	0.5000	0.6200	+10.714%	113	12,689	-87.097%
2025-10-21	0.5000	0.5600	0.4800	0.5600	+21.739%	71	12,694	-85.714%
2025-10-20	0.4800	0.5700	0.4500	0.4600	+2.222%	144	12,700	-82.609%
2025-10-17	0.5000	0.5000	0.4400	0.4500	0.000%	70	12,776	-82.222%
2025-10-16	0.5200	0.5200	0.4500	0.4500	-6.250%	180	12,759	-82.222%
2025-10-15	0.5000	0.5000	0.4600	0.4800	-4.000%	76	12,666	-83.333%
2025-10-14	0.4500	0.5000	0.4200	0.5000	+8.696%	74	12,686	-84.000%
2025-10-13	0.4500	0.5000	0.3500	0.4600	-6.122%	200	12,689	-82.609%
2025-10-10	0.5300	0.5300	0.4500	0.4900	-7.547%	63	12,658	-83.673%
2025-10-09	0.5000	0.5300	0.5000	0.5300	+10.417%	240	12,694	-84.906%
2025-10-08	0.4500	0.5000	0.4000	0.4800	+6.667%	9,377	12,552	-83.333%
2025-10-07	0.4500	0.4900	0.4300	0.4500	-6.250%	63	4,190	-82.222%
2025-10-06	0.4400	0.5000	0.4300	0.4800	+2.128%	457	4,190	-83.333%
2025-10-03	0.5000	0.5500	0.4400	0.4700	+4.444%	520	3,838	-82.979%
2025-10-02	0.4500	0.5000	0.4500	0.4500	0.000%	51	3,537	-82.222%
2025-10-01	0.4500	0.5000	0.4500	0.4500	-6.250%	16	3,493	-82.222%
2025-09-30	0.5000	0.5000	0.4800	0.4800	-2.041%	11	3,498	-83.333%
2025-09-29	0.5000	0.5000	0.4500	0.4900	+2.083%	23	3,498	-83.673%
2025-09-26	0.5100	0.5100	0.4700	0.4800	-5.882%	99	3,487	-83.333%
2025-09-25	0.4600	0.5500	0.4600	0.5100	+2.000%	306	3,530	-84.314%
2025-09-24	0.4000	0.5500	0.4000	0.5000	+11.111%	39	3,358	-84.000%
2025-09-23	0.4800	0.4800	0.4500	0.4500	-2.174%	27	3,367	-82.222%
2025-09-22	0.4100	0.4600	0.4100	0.4600	+9.524%	62	3,365	-82.609%
2025-09-19	0.4000	0.5500	0.4000	0.4200	+2.439%	74	3,341	-80.952%
2025-09-18	0.4100	0.4100	0.4100	0.4100	-8.889%	1	3,350	-80.488%
2025-09-17	0.4600	0.4600	0.4400	0.4500	-6.250%	20	3,350	-82.222%
2025-09-16	0.4900	0.5100	0.4600	0.4800	-5.882%	6	3,351	-83.333%
2025-09-15	0.6100	0.6100	0.4900	0.5100	-7.273%	283	3,350	-84.314%
2025-09-12	0.5000	0.5500	0.5000	0.5500	+1.852%	43	3,509	-85.455%
2025-09-11	0.5500	0.5600	0.5400	0.5400	-5.263%	11	3,517	-85.185%
2025-09-10	0.6200	0.6200	0.5500	0.5700	-8.065%	64	3,522	-85.965%
2025-09-09	0.5800	0.6200	0.5800	0.6200	-1.587%	13	3,527	-87.097%
2025-09-08	0.6300	0.6300	0.6300	0.6300	-3.077%	1	3,529	-87.302%
2025-09-05	0.5900	0.6500	0.5900	0.6500	+1.563%	6	3,529	-87.692%
2025-09-04	0.6000	0.6400	0.6000	0.6400	+6.667%	11	3,530	-87.500%
2025-09-03	0.6000	0.6000	0.6000	0.6000	-6.250%	1	3,541	-86.667%
2025-09-02	0.6100	0.6400	0.5900	0.6400	+1.587%	11	3,541	-87.500%
2025-08-29	0.6300	0.6300	0.5700	0.6300	0.000%	8	3,543	-87.302%
2025-08-28	0.6400	0.6500	0.6300	0.6300	-3.077%	5	3,543	-87.302%
2025-08-27	0.6400	0.6800	0.6300	0.6500	0.000%	6	3,546	-87.692%
2025-08-26	0.6500	0.6500	0.6500	0.6500	-1.515%	61	3,544	-87.692%
2025-08-25	0.6300	0.6900	0.6300	0.6600	-4.348%	12	3,488	-87.879%
2025-08-22	0.6900	0.6900	0.6900	0.6900	-1.429%	20	3,488	-88.406%
2025-08-21	0.7300	0.7300	0.7000	0.7000	-2.778%	29	3,488	-88.571%
2025-08-20	0.7600	0.8200	0.7200	0.7200	0.000%	50	3,493	-88.889%
2025-08-19	0.7200	0.7300	0.7100	0.7200	+7.463%	111	3,490	-88.889%
2025-08-15	0.6500	0.7200	0.6500	0.6700	+4.688%	28	3,511	-88.060%
2025-08-14	0.6000	0.6600	0.6000	0.6400	0.000%	371	3,498	-87.500%
2025-08-13	0.6500	0.6500	0.5200	0.6400	-8.571%	25	3,669	-87.500%
2025-08-12	0.7000	0.7000	0.7000	0.7000	-6.667%	2	3,660	-88.571%
2025-08-11	0.7100	0.7500	0.7100	0.7500	+2.740%	17	3,660	-89.333%
2025-08-08	0.7400	0.7400	0.6900	0.7300	-2.667%	7	3,652	-89.041%
2025-08-07	0.7500	0.7500	0.7100	0.7500	+7.143%	16	3,651	-89.333%
2025-08-05	0.7000	0.7000	0.7000	0.7000	-2.778%	5	3,648	-88.571%
2025-08-04	0.7200	0.7200	0.7200	0.7200	-5.263%	4	3,653	-88.889%
2025-08-01	0.8100	0.8900	0.7200	0.7600	+1.333%	172	3,653	-89.474%
2025-07-31	0.8300	0.8300	0.7200	0.7500	+1.351%	8	3,780	-89.333%
2025-07-30	0.7400	0.7700	0.7400	0.7400	-1.333%	104	3,780	-89.189%
2025-07-29	0.7500	0.7500	0.7500	0.7500	-9.639%	70	3,779	-89.333%
2025-07-28	0.8400	0.8500	0.7500	0.8300	-2.353%	238	3,719	-90.361%
2025-07-25	1.0000	1.0000	0.8500	0.8500	+2.410%	2	3,766	-90.588%
2025-07-24	0.8500	1.0200	0.7500	0.8300	+3.750%	249	3,765	-90.361%
2025-07-23	0.8100	0.8500	0.7700	0.8000	-6.977%	124	3,971	-90.000%
2025-07-22	0.8400	0.8800	0.8400	0.8600	+3.614%	60	3,957	-90.698%
2025-07-21	0.8100	0.8500	0.8000	0.8300	+2.469%	99	3,929	-90.361%
2025-07-18	0.8400	0.8500	0.8100	0.8100	-3.571%	20	3,926	-90.123%
2025-07-17	0.9300	0.9900	0.8400	0.8400	-11.579%	46	3,928	-90.476%
2025-07-16	0.9300	0.9700	0.7300	0.9500	0.000%	9	3,940	-91.579%
2025-07-15	0.9200	0.9500	0.9200	0.9500	-10.377%	11	3,932	-91.579%
2025-07-14	1.0800	1.0800	1.0600	1.0600	-2.752%	15	3,922	-92.453%
2025-07-11	1.0600	1.0900	1.0600	1.0900	+1.869%	6	3,917	-92.661%
2025-07-10	0.6900	1.1000	0.6900	1.0700	-3.604%	9	3,916	-92.523%
2025-07-09	1.0900	1.1100	1.0900	1.1100	0.000%	2	3,920	-92.793%
2025-07-08	1.0300	1.2200	1.0300	1.1100	+1.835%	92	3,919	-92.793%
2025-07-07	1.0700	1.1000	1.0700	1.0900	-6.034%	73	3,907	-92.661%
2025-07-02	1.1900	1.1900	1.1600	1.1600	+0.870%	2	3,928	-93.103%
2025-07-01	1.1500	1.1500	1.1500	1.1500	-4.959%	1	3,929	-93.043%
2025-06-30	1.2900	1.3900	1.2100	1.2100	-6.923%	10	3,930	-93.388%
2025-06-27	1.3100	1.3100	1.2500	1.3000	0.000%	31	3,935	-93.846%
2025-06-26	1.2500	1.3000	1.2500	1.3000	+4.000%	54	3,935	-93.846%
2025-06-25	1.2000	1.2500	1.2000	1.2500	+1.626%	12	3,936	-93.600%
2025-06-24	1.2000	1.2300	1.1900	1.2300	-2.381%	49	3,941	-93.496%
2025-06-23	1.2600	1.2600	1.2600	1.2600	+4.132%	20	3,919	-93.651%
2025-06-20	1.2900	1.2900	1.2100	1.2100	-3.200%	6	3,899	-93.388%
2025-06-18	1.2700	1.3000	1.2500	1.2500	0.000%	10	3,905	-93.600%
2025-06-17	1.2500	1.2500	1.2500	1.2500	+1.626%	2	3,905	-93.600%
2025-06-16	1.2200	1.2800	1.2000	1.2300	-4.651%	94	3,905	-93.496%
2025-06-13	1.2600	1.3200	1.2600	1.2900	0.000%	24	3,922	-93.798%
2025-06-12	1.2200	1.3000	1.2100	1.2900	+3.200%	179	3,927	-93.798%
2025-06-11	1.1800	1.2500	1.1800	1.2500	+2.459%	112	4,083	-93.600%
2025-06-10	1.2000	1.2500	1.1200	1.2200	+6.087%	222	4,074	-93.443%
2025-06-09	1.2300	1.2500	1.1500	1.1500	-4.959%	17	3,998	-93.043%
2025-06-06	1.2500	1.2500	1.2000	1.2100	-6.923%	54	4,004	-93.388%
2025-06-05	1.3000	1.3000	1.3000	1.3000	+4.000%	1	4,004	-93.846%
2025-06-04	1.2800	1.2800	1.2300	1.2500	-7.407%	29	4,004	-93.600%
2025-06-03	1.3500	1.3500	1.2700	1.3500	+3.846%	87	3,996	-94.074%
2025-06-02	1.3500	1.3500	1.3000	1.3000	0.000%	16	3,912	-93.846%
2025-05-30	1.1500	1.4000	1.1500	1.3000	-3.704%	184	3,901	-93.846%
2025-05-29	0.9800	1.3500	0.9800	1.3500	+3.846%	30	3,848	-94.074%
2025-05-28	0.8200	1.4000	0.8200	1.3000	+3.175%	1,064	3,828	-93.846%
2025-05-27	1.2900	1.3000	1.1500	1.2600	+0.800%	266	3,586	-93.651%
2025-05-23	1.2500	1.2500	1.2400	1.2500	-3.846%	1,440	3,445	-93.600%
2025-05-22	1.2500	1.3300	1.1800	1.3000	0.000%	143	3,445	-93.846%
2025-05-21	1.3000	1.3500	1.2200	1.3000	+4.000%	146	3,413	-93.846%
2025-05-20	1.3500	1.3900	1.1800	1.2500	-11.972%	233	3,331	-93.600%
2025-05-19	1.4000	1.4300	1.3900	1.4200	+0.709%	79	3,175	-94.366%
2025-05-16	1.4000	1.4300	1.3900	1.4100	-7.237%	136	3,102	-94.326%
2025-05-15	1.4200	1.5200	1.4200	1.5200	+9.353%	7	3,046	-94.737%
2025-05-14	1.3500	1.4000	1.3500	1.3900	-4.138%	11	3,041	-94.245%
2025-05-13	1.3500	1.4500	1.3500	1.4500	-3.333%	13	3,034	-94.483%
2025-05-12	1.4500	1.5000	1.4300	1.5000	+2.740%	369	3,045	-94.667%
2025-05-09	1.5800	1.5800	1.4300	1.4600	-1.351%	140	3,384	-94.521%
2025-05-08	1.8000	1.8500	1.4800	1.4800	-24.103%	102	3,376	-94.595%
2025-05-07	1.9500	1.9500	1.9000	1.9500	+2.632%	16	3,345	-95.897%
2025-05-05	1.8500	1.9500	1.8500	1.9000	0.000%	19	3,349	-95.789%
2025-05-02	1.9500	1.9500	1.8500	1.9000	-4.523%	96	3,340	-95.789%
2025-05-01	1.9800	1.9900	1.9800	1.9900	-2.451%	25	3,377	-95.980%
2025-04-30	2.0800	2.0800	2.0000	2.0400	+2.000%	20	3,352	-96.078%
2025-04-29	1.9900	2.0100	1.8600	2.0000	+3.093%	45	3,337	-96.000%
2025-04-25	1.9600	1.9600	1.9000	1.9400	+4.865%	28	3,367	-95.876%
2025-04-24	1.8100	1.9400	1.8100	1.8500	-7.500%	9	3,378	-95.676%
2025-04-23	2.0000	2.0000	2.0000	2.0000	-6.103%	1	3,379	-96.000%
2025-04-22	2.1700	2.1700	2.1300	2.1300	-3.620%	4	3,380	-96.244%
2025-04-21	2.2500	2.2500	2.2000	2.2100	+1.376%	48	3,376	-96.380%
2025-04-17	2.1800	2.1800	2.1800	2.1800	+1.395%	1	3,416	-96.330%
2025-04-16	2.1500	2.1500	2.1500	2.1500	+2.381%	10	3,416	-96.279%
2025-04-15	2.0500	2.1000	2.0400	2.1000	+3.960%	130	3,406	-96.190%
2025-04-14	2.0000	2.0200	2.0000	2.0200	+3.590%	11	3,276	-96.040%
2025-04-11	2.1500	2.1500	1.9500	1.9500	-12.946%	22	3,266	-95.897%
2025-04-10	2.2400	2.2400	2.1900	2.2400	+6.667%	15	3,276	-96.429%
2025-04-09	2.1500	2.4500	2.1000	2.1000	-11.392%	78	3,276	-96.190%
2025-04-08	2.0500	2.3700	2.0500	2.3700	+6.757%	49	3,217	-96.624%
2025-04-07	2.2400	2.3500	2.2200	2.2200	-5.532%	27	3,178	-96.396%
2025-04-04	2.3200	2.4000	2.2500	2.3500	+6.818%	258	3,178	-96.596%
2025-04-03	2.2000	2.2800	2.1900	2.2000	+5.769%	15	3,260	-96.364%
2025-04-02	2.1500	2.1500	2.0800	2.0800	-0.952%	6	3,267	-96.154%
2025-04-01	2.1500	2.1500	2.1000	2.1000	0.000%	14	3,267	-96.190%
2025-03-31	2.1800	2.1800	2.1000	2.1000	-4.110%	3	3,276	-96.190%
2025-03-28	2.1500	2.1900	2.1500	2.1900	+2.817%	250	3,275	-96.347%
2025-03-27	2.1500	2.1500	2.0500	2.1300	+3.902%	57	3,325	-96.244%
2025-03-26	2.1000	2.1400	2.0500	2.0500	+2.500%	25	3,366	-96.098%
2025-03-25	2.0700	2.0800	2.0000	2.0000	-4.306%	12	3,387	-96.000%
2025-03-24	2.0900	2.0900	2.0900	2.0900	-5.000%	4	3,398	-96.172%
2025-03-21	2.1300	2.2000	2.1300	2.2000	+1.382%	70	3,398	-96.364%
2025-03-20	2.0500	2.1700	2.0200	2.1700	+8.500%	59	3,387	-96.313%
2025-03-19	2.0500	2.1200	1.9800	2.0000	-0.498%	207	3,442	-96.000%
2025-03-18	2.1500	2.1500	1.9400	2.0100	+1.515%	219	3,541	-96.020%
2025-03-17	1.9700	2.0700	1.9400	1.9800	-3.415%	119	3,678	-95.960%
2025-03-14	2.2000	2.2000	2.0000	2.0500	-14.938%	142	3,714	-96.098%
2025-03-13	2.4500	2.5000	2.3500	2.4100	-6.589%	30	3,679	-96.680%
2025-03-12	2.7500	2.8000	2.4500	2.5800	-7.857%	41	3,679	-96.899%
2025-03-11	2.8900	2.8900	2.8000	2.8000	+1.449%	134	3,680	-97.143%
2025-03-10	2.7700	2.7700	2.7300	2.7600	-2.473%	10	3,550	-97.101%
2025-03-07	2.7500	2.8300	2.7000	2.8300	+2.909%	92	3,544	-97.173%
2025-03-06	2.7500	2.7500	2.7500	2.7500	+1.852%	1	3,503	-97.091%
2025-03-05	2.7400	2.7400	2.6800	2.7000	0.000%	8	3,503	-97.037%
2025-03-04	2.8500	2.8500	2.7000	2.7000	-3.571%	15	3,498	-97.037%
2025-03-03	2.7000	2.8000	2.7000	2.8000	+4.089%	8	3,487	-97.143%
2025-02-28	2.7000	2.7200	2.6600	2.6900	-0.370%	34	3,483	-97.026%
2025-02-27	2.5800	2.7000	2.5800	2.7000	+5.469%	88	3,492	-97.037%
2025-02-26	2.5200	2.5600	2.5200	2.5600	-3.030%	89	3,576	-96.875%
2025-02-25	2.6000	2.7000	2.6000	2.6400	+7.755%	327	3,487	-96.970%
2025-02-24	2.5000	2.5000	2.4500	2.4500	-1.606%	35	3,225	-96.735%
2025-02-21	2.3000	2.4900	2.2900	2.4900	+3.750%	70	3,208	-96.787%
2025-02-20	2.5200	2.5200	2.4000	2.4000	-2.834%	161	3,192	-96.667%
2025-02-19	2.6200	2.6300	2.4700	2.4700	-6.792%	106	3,043	-96.761%
2025-02-18	2.6500	2.6500	2.5500	2.6500	+1.923%	8	2,939	-96.981%
2025-02-14	2.5800	2.6000	2.5800	2.6000	0.000%	6	2,946	-96.923%
2025-02-13	2.6600	2.6600	2.5000	2.6000	-2.256%	1,979	1,123	-96.923%
2025-02-12	2.7000	2.7000	2.6600	2.6600	-5.000%	4	1,123	-96.992%
2025-02-11	2.8500	2.8500	2.7000	2.8000	+6.464%	18	1,125	-97.143%
2025-02-10	2.7500	2.7500	2.6300	2.6300	-1.128%	2	1,116	-96.958%
2025-02-07	2.6800	2.7000	2.6500	2.6600	-0.375%	42	1,115	-96.992%
2025-02-06	2.6500	2.7000	2.6500	2.6700	-1.111%	8	1,094	-97.004%
2025-02-05	2.7400	2.7400	2.7000	2.7000	-5.263%	2	1,091	-97.037%
2025-02-04	2.7500	2.8500	2.7000	2.8500	0.000%	33	1,089	-97.193%
2025-02-03	2.8300	2.8500	2.8300	2.8500	+3.636%	5	1,071	-97.193%
2025-01-31	2.7800	2.7800	2.7500	2.7500	-2.827%	22	1,070	-97.091%
2025-01-30	2.9000	2.9000	2.8300	2.8300	-2.414%	2	1,068	-97.173%
2025-01-29	2.9000	2.9000	2.8600	2.9000	0.000%	21	1,068	-97.241%
2025-01-28	2.9000	2.9000	2.9000	2.9000	-1.361%	6	1,047	-97.241%
2025-01-27	2.9000	3.0000	2.8500	2.9400	+6.909%	16	1,041	-97.279%
2025-01-24	2.7500	2.7500	2.7500	2.7500	0.000%	6	1,025	-97.091%
2025-01-23	2.7500	2.7500	2.7500	2.7500	-4.181%	5	1,022	-97.091%
2025-01-22	2.8700	2.8700	2.8700	2.8700	-0.692%	1	1,017	-97.213%
2025-01-21	3.0100	3.0500	2.8900	2.8900	-6.774%	44	1,016	-97.232%
2025-01-17	3.0300	3.1000	3.0300	3.1000	+2.649%	46	981	-97.419%
2025-01-16	3.3000	3.3000	2.8900	3.0200	-2.581%	308	981	-97.351%
2025-01-15	2.8000	3.3100	2.8000	3.1000	-6.061%	15	698	-97.419%
2025-01-14	3.3000	3.4000	3.2000	3.3000	-2.077%	45	693	-97.576%
2025-01-13	3.2900	3.4200	3.2900	3.3700	+9.416%	11	653	-97.626%
2025-01-10	3.1000	3.1300	3.0800	3.0800	+1.316%	18	647	-97.403%
2025-01-08	3.0000	3.2000	2.7000	3.0400	+19.216%	412	246	-97.368%
2025-01-07	2.5500	2.5500	2.5500	2.5500	-1.923%	1	246	-96.863%
2025-01-06	2.6000	2.6000	2.6000	2.6000	+1.961%	20	225	-96.923%
2025-01-03	2.6100	2.8000	2.5500	2.5500	-12.069%	50	225	-96.863%
2024-12-31	2.5600	2.9000	2.5600	2.9000	+1.754%	47	167	-97.241%
2024-12-30	2.8500	2.8500	2.8500	2.8500	+3.636%	105	167	-97.193%
2024-12-27	2.6200	2.7500	2.6200	2.7500	-2.827%	10	162	-97.091%
2024-12-26	3.3000	3.3000	2.8300	2.8300	-7.516%	24	161	-97.173%
2024-12-24	2.9500	3.0600	2.9500	3.0600	-3.774%	6	143	-97.386%
2024-12-20	3.1800	3.1800	3.1000	3.1800	-3.636%	7	143	-97.484%
2024-12-19	3.1000	3.3000	3.1000	3.3000	+11.864%	13	136	-97.576%
2024-12-18	3.9600	3.9600	2.9000	2.9500	-4.839%	12	123	-97.288%
2024-12-17	3.1000	3.1000	3.1000	3.1000	-3.125%	1	119	-97.419%
2024-12-16	3.2500	3.5000	2.9000	3.2000	-8.832%	108	118	-97.500%
2024-12-11	3.5100	3.5100	3.5100	3.5100	+5.405%	2	12	-97.721%
2024-12-10	3.3300	3.3300	3.3300	3.3300	0.000%	10	10	-97.598%

.dark-mode .yR3Txt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yR3Txt{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115P5QBTS Jan 15 2027 5.00 Put (QBTS270115P00005000)option OPRA

QBTS20270115P5
QBTS Jan 15 2027 5.00 Put (QBTS270115P00005000)
option OPRA