Dark

QBTS20270115P7
QBTS Jan 15 2027 7.00 Put (QBTS270115P00007000)
option OPRA

EOD

Sep 30, 2026

0.0400+33.333%(+0.0100)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0600	0.0600	0.0300	0.0400	+33.333%	19	5,762	0.000%
2026-09-29	0.0600	0.0600	0.0300	0.0300	-25.000%	2	5,749	+33.333%
2026-09-25	0.0600	0.0600	0.0400	0.0400	-33.333%	44	5,750	0.000%
2026-09-21	0.0600	0.0600	0.0600	0.0600	0.000%	5	5,750	-33.333%
2026-09-18	0.0600	0.0600	0.0600	0.0600	+20.000%	1	5,746	-33.333%
2026-09-17	0.0600	0.0600	0.0500	0.0500	-16.667%	7	5,745	-20.000%
2026-09-11	0.0600	0.0600	0.0600	0.0600	-25.000%	7	5,740	-33.333%
2026-09-09	0.0800	0.0800	0.0800	0.0800	+33.333%	2	5,747	-50.000%
2026-09-08	0.1400	0.1400	0.0600	0.0600	-40.000%	11	5,747	-33.333%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-9.091%	12	5,734	-60.000%
2026-09-02	0.1100	0.1100	0.1100	0.1100	0.000%	701	5,734	-63.636%
2026-09-01	0.1100	0.1100	0.1100	0.1100	0.000%	1	6,262	-63.636%
2026-08-31	0.1100	0.1100	0.1100	0.1100	-8.333%	1	6,261	-63.636%
2026-08-26	0.1300	0.1300	0.1200	0.1200	+9.091%	13	6,260	-66.667%
2026-08-25	0.0900	0.1100	0.0900	0.1100	+22.222%	4	6,248	-63.636%
2026-08-24	0.0900	0.1000	0.0900	0.0900	-10.000%	300	6,244	-55.556%
2026-08-18	0.1000	0.1000	0.1000	0.1000	-16.667%	1	6,416	-60.000%
2026-08-17	0.1100	0.1900	0.0800	0.1200	+9.091%	5	6,415	-66.667%
2026-08-13	0.1700	0.1700	0.1000	0.1100	-15.385%	13	6,415	-63.636%
2026-08-11	0.1300	0.1300	0.1300	0.1300	-13.333%	20	6,413	-69.231%
2026-08-10	0.1500	0.1500	0.1500	0.1500	-44.444%	10	6,393	-73.333%
2026-08-07	0.2700	0.2700	0.2700	0.2700	+50.000%	1	6,394	-85.185%
2026-08-06	0.1800	0.1800	0.1800	0.1800	0.000%	18	6,393	-77.778%
2026-08-04	0.1800	0.1800	0.1800	0.1800	-18.182%	1	6,408	-77.778%
2026-08-03	0.2200	0.2200	0.2200	0.2200	-24.138%	1	6,409	-81.818%
2026-07-31	0.2900	0.2900	0.2900	0.2900	-14.706%	20	6,409	-86.207%
2026-07-29	0.3400	0.3400	0.3400	0.3400	+6.250%	75	6,429	-88.235%
2026-07-28	0.2200	0.3200	0.2200	0.3200	-3.030%	82	6,354	-87.500%
2026-07-27	0.3300	0.3300	0.3300	0.3300	-5.714%	1	6,348	-87.879%
2026-07-24	0.3500	0.3500	0.3500	0.3500	+12.903%	75	6,348	-88.571%
2026-07-22	0.3100	0.3100	0.3100	0.3100	-8.824%	1	6,273	-87.097%
2026-07-20	0.3400	0.3400	0.3400	0.3400	+3.030%	31	6,273	-88.235%
2026-07-17	0.3500	0.3500	0.3300	0.3300	+13.793%	26	6,302	-87.879%
2026-07-14	0.2900	0.3200	0.2600	0.2900	+7.407%	270	6,302	-86.207%
2026-07-13	0.2900	0.2900	0.2700	0.2700	-3.571%	3	6,113	-85.185%
2026-07-08	0.2900	0.3000	0.2800	0.2800	+12.000%	4	6,113	-85.714%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-30.556%	6	6,118	-84.000%
2026-06-30	0.3600	0.3600	0.3600	0.3600	+12.500%	5	6,118	-88.889%
2026-06-26	0.3200	0.3200	0.3200	0.3200	+14.286%	1	6,113	-87.500%
2026-06-25	0.2800	0.2800	0.2800	0.2800	-20.000%	1	6,113	-85.714%
2026-06-24	0.3500	0.3500	0.3500	0.3500	+34.615%	1	6,113	-88.571%
2026-06-23	0.2600	0.2600	0.2600	0.2600	+4.000%	20	6,114	-84.615%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-16.667%	1	6,094	-84.000%
2026-06-17	0.3000	0.3000	0.3000	0.3000	+7.143%	4	6,215	-86.667%
2026-06-15	0.2900	0.2900	0.2600	0.2800	-28.205%	191	6,215	-85.714%
2026-06-04	0.3900	0.3900	0.3900	0.3900	+56.000%	6	6,215	-89.744%
2026-06-03	0.3300	0.3300	0.2500	0.2500	-16.667%	152	6,215	-84.000%
2026-05-28	0.3000	0.3000	0.3000	0.3000	+7.143%	1	6,216	-86.667%
2026-05-27	0.2800	0.2800	0.2800	0.2800	-24.324%	1	6,216	-85.714%
2026-05-26	0.3700	0.3700	0.3700	0.3700	+23.333%	1	6,217	-89.189%
2026-05-22	0.3600	0.3600	0.3000	0.3000	-9.091%	10	6,218	-86.667%
2026-05-21	0.3500	0.4000	0.3000	0.3300	-19.512%	1,026	6,220	-87.879%
2026-05-20	0.4900	0.4900	0.4100	0.4100	-2.381%	2	6,220	-90.244%
2026-05-19	0.4600	0.4600	0.4200	0.4200	-4.545%	11	5,288	-90.476%
2026-05-18	0.4400	0.4400	0.4400	0.4400	+25.714%	1	5,288	-90.909%
2026-05-14	0.3800	0.3800	0.3000	0.3500	-7.895%	3	5,288	-88.571%
2026-05-11	0.3800	0.3800	0.3800	0.3800	+8.571%	1	5,288	-89.474%
2026-05-07	0.3500	0.3500	0.3500	0.3500	-2.778%	1	5,287	-88.571%
2026-05-06	0.3500	0.3700	0.3500	0.3600	-5.263%	5	5,288	-88.889%
2026-05-05	0.4200	0.4200	0.3700	0.3800	-2.564%	25	5,293	-89.474%
2026-05-04	0.4000	0.4000	0.3900	0.3900	-29.091%	17	5,318	-89.744%
2026-04-28	0.5100	0.5500	0.5100	0.5500	+22.222%	2	5,318	-92.727%
2026-04-27	0.4500	0.4500	0.4500	0.4500	0.000%	3	5,317	-91.111%
2026-04-24	0.4500	0.4500	0.4500	0.4500	+2.273%	3	5,317	-91.111%
2026-04-22	0.4200	0.4400	0.4000	0.4400	+25.714%	51	5,317	-90.909%
2026-04-20	0.4300	0.4300	0.3500	0.3500	-7.895%	11	5,324	-88.571%
2026-04-17	0.4100	0.4600	0.3800	0.3800	+5.556%	3	5,335	-89.474%
2026-04-16	0.4200	0.4200	0.3600	0.3600	-20.000%	16	5,335	-88.889%
2026-04-15	0.5000	0.5000	0.4300	0.4500	-19.643%	96	5,330	-91.111%
2026-04-14	0.5900	0.6200	0.5600	0.5600	-16.418%	10	5,332	-92.857%
2026-04-13	0.7400	0.7400	0.6700	0.6700	-5.634%	5	5,324	-94.030%
2026-04-10	0.7100	0.7100	0.7100	0.7100	-2.740%	24	5,321	-94.366%
2026-04-09	0.7000	0.7300	0.7000	0.7300	+1.389%	36	5,321	-94.521%
2026-04-02	0.7700	0.7700	0.7200	0.7200	0.000%	115	5,230	-94.444%
2026-04-01	0.7200	0.7200	0.7200	0.7200	-2.703%	1	5,230	-94.444%
2026-03-31	0.8600	0.8600	0.7400	0.7400	-16.854%	46	5,230	-94.595%
2026-03-30	0.8400	0.9400	0.8400	0.8900	+9.877%	213	5,258	-95.506%
2026-03-27	0.7300	0.8100	0.7300	0.8100	+8.000%	65	5,456	-95.062%
2026-03-26	0.6400	0.7500	0.6400	0.7500	+33.929%	55	5,475	-94.667%
2026-03-25	0.5700	0.5700	0.5600	0.5600	-12.500%	50	5,480	-92.857%
2026-03-24	0.6800	0.6800	0.6400	0.6400	-1.538%	13	5,480	-93.750%
2026-03-23	0.6400	0.6500	0.6400	0.6500	-10.959%	2	5,474	-93.846%
2026-03-20	0.7300	0.7300	0.7300	0.7300	0.000%	10	5,475	-94.521%
2026-03-19	0.7300	0.7300	0.7300	0.7300	-22.340%	1	5,475	-94.521%
2026-03-18	0.9400	0.9400	0.9400	0.9400	+44.615%	1	5,474	-95.745%
2026-03-16	0.6000	0.6500	0.6000	0.6500	+10.169%	15	5,473	-93.846%
2026-03-13	0.5900	0.5900	0.5900	0.5900	-3.279%	1	5,463	-93.220%
2026-03-12	0.5900	0.6600	0.5900	0.6100	+1.667%	1,005	5,464	-93.443%
2026-03-10	0.6000	0.6000	0.6000	0.6000	0.000%	10	4,556	-93.333%
2026-03-09	0.6000	0.6000	0.6000	0.6000	-3.226%	1	4,556	-93.333%
2026-03-06	0.6100	0.6200	0.6100	0.6200	-4.615%	15	4,557	-93.548%
2026-03-05	0.6700	0.6700	0.6500	0.6500	-7.143%	101	4,569	-93.846%
2026-03-03	0.5000	0.7200	0.5000	0.7000	+2.941%	4	4,469	-94.286%
2026-02-27	0.6800	0.6800	0.6800	0.6800	+17.241%	2	4,469	-94.118%
2026-02-26	0.5800	0.5800	0.5800	0.5800	-22.667%	600	4,470	-93.103%
2026-02-23	0.6600	0.7500	0.6600	0.7500	+2.740%	3	4,770	-94.667%
2026-02-20	0.7300	0.7300	0.7300	0.7300	+62.222%	30	4,772	-94.521%
2026-02-19	0.4500	0.4500	0.4500	0.4500	+12.500%	1	4,772	-91.111%
2026-02-18	0.4000	0.4000	0.4000	0.4000	-48.052%	2	4,772	-90.000%
2026-02-17	0.7700	0.7700	0.7700	0.7700	+14.925%	1	4,772	-94.805%
2026-02-12	0.7000	0.7000	0.6700	0.6700	-2.899%	26	4,771	-94.030%
2026-02-11	0.7000	0.7000	0.6900	0.6900	+7.812%	151	4,770	-94.203%
2026-02-10	0.6400	0.6400	0.6000	0.6400	-8.571%	32	4,919	-93.750%
2026-02-09	0.7000	0.7000	0.7000	0.7000	-4.110%	50	4,950	-94.286%
2026-02-06	0.7300	0.7300	0.7300	0.7300	-16.092%	30	4,900	-94.521%
2026-02-05	0.7500	0.8700	0.7500	0.8700	+20.833%	66	4,900	-95.402%
2026-02-04	0.6700	0.7500	0.6000	0.7200	+18.033%	409	4,920	-94.444%
2026-02-03	0.5900	0.6100	0.5800	0.6100	+7.018%	66	5,100	-93.443%
2026-01-30	0.5700	0.5700	0.5700	0.5700	+3.636%	2	5,106	-92.982%
2026-01-29	0.4800	0.5500	0.4800	0.5500	+10.000%	7	5,106	-92.727%
2026-01-28	0.5300	0.5300	0.5000	0.5000	-7.407%	4	5,108	-92.000%
2026-01-27	0.6400	0.6400	0.5400	0.5400	-5.263%	50	5,108	-92.593%
2026-01-26	0.5300	0.5700	0.5300	0.5700	+5.556%	101	5,108	-92.982%
2026-01-23	0.5000	0.5400	0.5000	0.5400	+5.882%	12	5,007	-92.593%
2026-01-22	0.5300	0.5300	0.5100	0.5100	-10.526%	13	5,007	-92.157%
2026-01-21	0.5100	0.5700	0.5100	0.5700	+18.750%	3	5,020	-92.982%
2026-01-20	0.4800	0.4800	0.4800	0.4800	+2.128%	7	5,021	-91.667%
2026-01-16	0.5100	0.5100	0.4500	0.4700	-9.615%	163	4,982	-91.489%
2026-01-15	0.4600	0.5600	0.4600	0.5200	-18.750%	6	4,982	-92.308%
2026-01-14	0.6400	0.6400	0.6400	0.6400	+30.612%	15	4,985	-93.750%
2026-01-12	0.5000	0.5000	0.4900	0.4900	0.000%	6	4,985	-91.837%
2026-01-09	0.5000	0.5000	0.4900	0.4900	-7.547%	30	4,991	-91.837%
2026-01-08	0.4900	0.5500	0.4900	0.5300	-1.852%	35	4,991	-92.453%
2026-01-07	0.5400	0.5400	0.5400	0.5400	-19.403%	1	4,986	-92.593%
2026-01-06	0.5000	0.6700	0.4600	0.6700	+24.074%	14	4,985	-94.030%
2026-01-05	0.5500	0.5500	0.5000	0.5400	-6.897%	57	4,975	-92.593%
2026-01-02	0.5700	0.5900	0.5700	0.5800	-3.333%	57	5,023	-93.103%
2025-12-31	0.6000	0.6000	0.6000	0.6000	0.000%	20	5,043	-93.333%
2025-12-30	0.6000	0.6000	0.6000	0.6000	-10.448%	7	5,043	-93.333%
2025-12-29	0.6300	0.6700	0.6300	0.6700	0.000%	41	5,045	-94.030%
2025-12-26	0.6500	0.6700	0.6300	0.6700	-1.471%	6	5,044	-94.030%
2025-12-23	0.6800	0.6800	0.6800	0.6800	+23.636%	30	5,042	-94.118%
2025-12-22	0.5600	0.5600	0.5500	0.5500	-14.063%	50	5,012	-92.727%
2025-12-19	0.6400	0.6400	0.6400	0.6400	-8.571%	7	5,004	-93.750%
2025-12-18	0.7000	0.7000	0.7000	0.7000	0.000%	30	4,997	-94.286%
2025-12-17	0.6600	0.7000	0.6600	0.7000	-9.091%	29	5,018	-94.286%
2025-12-15	0.7700	0.7700	0.7700	0.7700	-14.444%	2	5,014	-94.805%
2025-12-12	0.6600	0.9000	0.6600	0.9000	+38.462%	191	5,012	-95.556%
2025-12-11	0.6500	0.6500	0.6500	0.6500	-1.515%	1	5,027	-93.846%
2025-12-10	0.6300	0.6600	0.6100	0.6600	+8.197%	1,711	5,027	-93.939%
2025-12-09	0.6100	0.6100	0.6100	0.6100	-10.294%	1	5,222	-93.443%
2025-12-08	0.6800	0.6800	0.6800	0.6800	-2.857%	10	5,221	-94.118%
2025-12-05	0.7000	0.7000	0.7000	0.7000	+7.692%	2	5,211	-94.286%
2025-12-04	0.6900	0.6900	0.6200	0.6500	-8.451%	595	5,212	-93.846%
2025-12-03	0.8700	0.8700	0.7100	0.7100	-37.719%	34	5,339	-94.366%
2025-11-21	1.1500	1.1500	1.1400	1.1400	+6.542%	39	5,331	-96.491%
2025-11-20	1.0600	1.0700	1.0600	1.0700	+7.000%	3	5,368	-96.262%
2025-11-19	1.0000	1.0000	1.0000	1.0000	+2.041%	8	5,368	-96.000%
2025-11-18	1.0500	1.0500	0.9800	0.9800	-4.854%	7	5,376	-95.918%
2025-11-14	1.0300	1.0400	1.0300	1.0300	+3.000%	94	5,376	-96.117%
2025-11-13	1.0000	1.0500	0.9900	1.0000	+13.636%	39	5,412	-96.000%
2025-11-12	0.9100	0.9100	0.8800	0.8800	+10.000%	18	5,401	-95.455%
2025-11-11	0.9100	0.9100	0.8000	0.8000	-11.111%	40	5,395	-95.000%
2025-11-10	0.9200	0.9700	0.8800	0.9000	-10.000%	15	5,382	-95.556%
2025-11-07	1.0000	1.0000	1.0000	1.0000	+1.010%	77	5,380	-96.000%
2025-11-06	0.9700	1.0300	0.9600	0.9900	-3.883%	55	5,457	-95.960%
2025-11-04	0.9900	1.0300	0.9300	1.0300	+19.767%	18	5,468	-96.117%
2025-11-03	0.8700	0.8700	0.8600	0.8600	-14.851%	2	5,470	-95.349%
2025-10-30	1.0500	1.0500	0.9900	1.0100	+1.000%	80	5,470	-96.040%
2025-10-29	0.9900	1.0300	0.9900	1.0000	-3.846%	107	5,475	-96.000%
2025-10-28	0.9800	1.1000	0.9800	1.0400	+5.051%	31	5,501	-96.154%
2025-10-27	1.0300	1.0300	0.9400	0.9900	-5.714%	52	5,507	-95.960%
2025-10-24	1.3000	1.3000	1.0000	1.0500	0.000%	22	5,507	-96.190%
2025-10-23	1.0700	1.1500	1.0300	1.0500	-9.483%	77	5,496	-96.190%
2025-10-22	1.2000	1.2000	1.1300	1.1600	+10.476%	173	5,518	-96.552%
2025-10-21	0.9500	1.0500	0.9000	1.0500	+15.385%	30	5,354	-96.190%
2025-10-20	1.0000	1.0000	0.9100	0.9100	+9.639%	2	5,336	-95.604%
2025-10-17	0.9100	0.9500	0.8300	0.8300	-4.598%	69	5,334	-95.181%
2025-10-16	0.9100	0.9100	0.8700	0.8700	-3.333%	31	5,322	-95.402%
2025-10-15	1.0000	1.0000	0.8400	0.9000	0.000%	57	5,302	-95.556%
2025-10-14	0.8500	0.9000	0.8500	0.9000	+11.111%	55	5,346	-95.556%
2025-10-13	0.8300	0.8700	0.7600	0.8100	-10.000%	392	5,356	-95.062%
2025-10-10	0.9000	0.9000	0.9000	0.9000	0.000%	10	5,399	-95.556%
2025-10-09	0.8500	0.9000	0.8500	0.9000	+20.000%	2	5,409	-95.556%
2025-10-08	0.8700	0.8700	0.7500	0.7500	-5.063%	27	5,408	-94.667%
2025-10-07	0.8200	0.8400	0.7900	0.7900	-1.250%	231	5,522	-94.937%
2025-10-06	0.8700	0.8800	0.7400	0.8000	-3.614%	309	5,522	-95.000%
2025-10-03	0.8000	0.9900	0.8000	0.8300	-2.353%	66	5,518	-95.181%
2025-10-02	0.8200	0.9200	0.8000	0.8500	-4.494%	124	5,509	-95.294%
2025-10-01	0.8900	0.9000	0.8900	0.8900	-5.319%	44	5,488	-95.506%
2025-09-30	0.9100	0.9700	0.9000	0.9400	-5.051%	212	5,490	-95.745%
2025-09-29	0.9200	1.0000	0.9200	0.9900	+4.211%	12	5,409	-95.960%
2025-09-26	0.9500	0.9500	0.9500	0.9500	+2.151%	1	5,398	-95.789%
2025-09-25	0.9100	0.9600	0.9000	0.9300	0.000%	494	5,397	-95.699%
2025-09-24	0.8900	0.9600	0.8500	0.9300	+2.198%	60	5,562	-95.699%
2025-09-23	0.8300	0.9200	0.8100	0.9100	+10.976%	511	5,567	-95.604%
2025-09-22	0.8800	0.9000	0.8000	0.8200	+1.235%	10	5,377	-95.122%
2025-09-19	0.8000	0.9400	0.8000	0.8100	-1.220%	68	5,372	-95.062%
2025-09-18	0.9000	0.9000	0.7700	0.8200	-5.747%	104	5,418	-95.122%
2025-09-17	0.9100	0.9200	0.8500	0.8700	-10.309%	348	5,440	-95.402%
2025-09-16	0.9800	1.0000	0.9700	0.9700	-3.000%	39	5,119	-95.876%
2025-09-15	1.0400	1.1800	1.0000	1.0000	-4.762%	19	5,084	-96.000%
2025-09-12	1.0200	1.1700	0.9100	1.0500	-3.670%	236	5,083	-96.190%
2025-09-11	1.1500	1.1500	1.0900	1.0900	-5.217%	8	5,123	-96.330%
2025-09-10	1.1400	1.1800	1.1100	1.1500	-1.709%	250	5,121	-96.522%
2025-09-09	1.2000	1.2000	1.1200	1.1700	-0.847%	51	5,119	-96.581%
2025-09-08	1.1400	1.2000	1.1400	1.1800	0.000%	22	5,078	-96.610%
2025-09-05	1.2400	1.2400	1.1700	1.1800	-1.667%	10	5,066	-96.610%
2025-09-04	1.2000	1.2100	1.2000	1.2000	0.000%	125	5,073	-96.667%
2025-09-03	1.2200	1.2200	1.2000	1.2000	-2.439%	11	4,948	-96.667%
2025-09-02	1.2800	1.2800	1.2300	1.2300	+3.361%	3	4,947	-96.748%
2025-08-29	1.3100	1.3100	1.1900	1.1900	-5.556%	15	4,947	-96.639%
2025-08-28	1.2300	1.2600	1.2300	1.2600	-3.077%	240	4,947	-96.825%
2025-08-27	1.3000	1.3000	1.3000	1.3000	+2.362%	2	4,947	-96.923%
2025-08-26	1.3000	1.3200	1.2700	1.2700	-1.550%	29	4,920	-96.850%
2025-08-25	1.2900	1.3600	1.2900	1.2900	-2.273%	46	4,920	-96.899%
2025-08-22	1.3600	1.3600	1.2800	1.3200	-7.042%	146	4,879	-96.970%
2025-08-21	1.3800	1.4800	1.3700	1.4200	0.000%	724	4,763	-97.183%
2025-08-20	1.4500	1.4700	1.4000	1.4200	+1.429%	56	4,654	-97.183%
2025-08-19	1.3500	1.4000	1.3000	1.4000	+11.111%	14	4,629	-97.143%
2025-08-18	1.3500	1.3500	1.2600	1.2600	-1.563%	6	4,619	-96.825%
2025-08-15	1.2300	1.3500	1.2300	1.2800	+6.667%	227	4,617	-96.875%
2025-08-14	1.2400	1.2500	1.2000	1.2000	+0.840%	235	4,556	-96.667%
2025-08-13	1.2000	1.2300	1.1800	1.1900	-3.252%	311	4,545	-96.639%
2025-08-12	1.2500	1.2500	1.2300	1.2300	-6.818%	42	4,306	-96.748%
2025-08-11	1.3000	1.3200	1.2200	1.3200	+0.763%	127	4,265	-96.970%
2025-08-08	1.3200	1.3500	1.2800	1.3100	+0.769%	36	4,240	-96.947%
2025-08-07	1.3000	1.3000	1.3000	1.3000	-5.109%	15	4,224	-96.923%
2025-08-06	1.3100	1.5400	1.3100	1.3700	+5.385%	79	4,224	-97.080%
2025-08-05	1.2600	1.3000	1.2200	1.3000	-2.256%	59	4,221	-96.923%
2025-08-04	1.2900	1.4400	1.2900	1.3300	-5.000%	234	4,199	-96.992%
2025-08-01	1.4500	1.4500	1.3500	1.4000	+4.478%	826	4,044	-97.143%
2025-07-31	1.3500	1.3600	1.2000	1.3400	+1.515%	62	3,852	-97.015%
2025-07-30	1.3200	1.3600	1.3200	1.3200	-0.752%	626	3,851	-96.970%
2025-07-29	1.3400	1.4200	1.3300	1.3300	-5.674%	69	3,431	-96.992%
2025-07-28	1.4200	1.4200	1.3900	1.4100	+4.444%	610	3,475	-97.163%
2025-07-25	1.5400	1.5400	1.3500	1.3500	-4.255%	805	3,172	-97.037%
2025-07-24	1.4000	1.4100	1.4000	1.4100	+0.714%	5	2,603	-97.163%
2025-07-23	1.4300	1.4700	1.3500	1.4000	-11.392%	93	2,608	-97.143%
2025-07-22	1.5400	1.6700	1.5400	1.5800	+3.947%	147	2,607	-97.468%
2025-07-21	1.5700	1.5800	1.4000	1.5200	+0.662%	108	2,672	-97.368%
2025-07-18	1.5200	1.6000	1.5000	1.5100	+0.667%	52	2,628	-97.351%
2025-07-17	1.5500	1.6400	1.4900	1.5000	-12.791%	37	2,598	-97.333%
2025-07-16	1.7500	1.7600	1.7100	1.7200	-2.273%	5	2,599	-97.674%
2025-07-15	1.8300	1.8300	1.7600	1.7600	-2.762%	11	2,596	-97.727%
2025-07-14	1.8400	1.8600	1.7900	1.8100	-4.737%	18	2,604	-97.790%
2025-07-11	1.8800	1.9500	1.8800	1.9000	+2.151%	112	2,608	-97.895%
2025-07-10	1.5000	1.9000	1.5000	1.8600	-3.627%	6	2,548	-97.849%
2025-07-09	1.8800	1.9400	1.8600	1.9300	-3.015%	8	2,547	-97.927%
2025-07-08	1.9000	1.9900	1.8700	1.9900	+4.737%	24	2,550	-97.990%
2025-07-07	1.9200	1.9500	1.8900	1.9000	-4.523%	88	2,552	-97.895%
2025-07-03	1.9400	1.9900	1.9400	1.9900	-5.238%	11	2,509	-97.990%
2025-07-02	2.1900	2.1900	2.0600	2.1000	-2.326%	79	2,509	-98.095%
2025-07-01	2.2700	2.2700	2.1000	2.1500	-2.715%	15	2,450	-98.140%
2025-06-30	2.2500	2.2500	2.2000	2.2100	-1.778%	37	2,446	-98.190%
2025-06-27	2.2000	2.2500	2.2000	2.2500	+2.273%	3	2,448	-98.222%
2025-06-26	2.2000	2.2000	2.2000	2.2000	0.000%	5	2,448	-98.182%
2025-06-25	2.1500	2.2000	2.1500	2.2000	+2.326%	19	2,446	-98.182%
2025-06-24	2.0000	2.1500	2.0000	2.1500	-1.376%	79	2,442	-98.140%
2025-06-23	2.2200	2.2200	2.1800	2.1800	-3.111%	28	2,365	-98.165%
2025-06-20	2.2500	2.2500	2.2500	2.2500	+0.897%	30	2,376	-98.222%
2025-06-18	2.2300	2.2300	2.2300	2.2300	-0.889%	8	2,368	-98.206%
2025-06-17	2.2500	2.2500	2.1900	2.2500	+2.273%	35	2,368	-98.222%
2025-06-16	2.1500	2.2500	2.1500	2.2000	-4.348%	43	2,378	-98.182%
2025-06-13	2.2000	2.3000	2.2000	2.3000	+6.481%	46	2,381	-98.261%
2025-06-12	2.2000	2.2100	2.1500	2.1600	+0.465%	91	2,390	-98.148%
2025-06-11	2.1200	2.1500	2.0800	2.1500	-1.376%	24	2,464	-98.140%
2025-06-10	2.0300	2.2500	2.0300	2.1800	+6.341%	66	2,454	-98.165%
2025-06-09	2.0500	2.1200	2.0000	2.0500	-4.651%	39	2,399	-98.049%
2025-06-06	2.1500	2.1500	1.9200	2.1500	-4.444%	1,074	2,389	-98.140%
2025-06-05	2.1700	2.2500	2.1700	2.2500	+5.634%	13	2,854	-98.222%
2025-06-04	2.1700	2.2200	2.1300	2.1300	-0.930%	32	2,846	-98.122%
2025-06-03	2.2000	2.3000	2.0500	2.1500	-3.153%	954	2,846	-98.140%
2025-06-02	2.3500	2.3500	2.2000	2.2200	-1.333%	201	3,592	-98.198%
2025-05-30	2.2400	2.6000	2.2000	2.2500	0.000%	240	3,458	-98.222%
2025-05-29	2.2500	2.2700	2.2400	2.2500	+2.273%	19	3,398	-98.222%
2025-05-28	2.2000	2.5100	2.1500	2.2000	+4.762%	424	3,395	-98.182%
2025-05-27	2.1000	2.2000	2.0500	2.1000	-1.408%	293	3,420	-98.095%
2025-05-23	2.0500	2.3000	1.9100	2.1300	-0.930%	656	3,614	-98.122%
2025-05-22	2.2000	2.3100	1.8600	2.1500	-2.273%	422	3,614	-98.140%
2025-05-21	2.2000	2.5000	2.0500	2.2000	+1.852%	178	3,792	-98.182%
2025-05-20	2.2700	2.2700	1.8900	2.1600	-11.837%	359	3,785	-98.148%
2025-05-19	2.5200	2.5200	2.4400	2.4500	0.000%	57	3,689	-98.367%
2025-05-16	2.6000	2.6000	2.3800	2.4500	-5.769%	196	3,705	-98.367%
2025-05-15	2.4800	2.6500	2.4800	2.6000	0.000%	19	3,711	-98.462%
2025-05-14	2.6000	2.6000	2.4500	2.6000	+2.362%	92	3,711	-98.462%
2025-05-13	2.5400	2.5900	2.5000	2.5400	+0.794%	8	3,651	-98.425%
2025-05-12	2.5000	2.6000	2.4000	2.5200	-3.448%	158	3,655	-98.413%
2025-05-09	2.6300	2.7200	2.4600	2.6100	-0.382%	956	3,636	-98.467%
2025-05-08	3.1000	3.2000	2.5000	2.6200	-21.557%	118	3,977	-98.473%
2025-05-07	3.2700	3.3400	3.2700	3.3400	+4.375%	3	3,948	-98.802%
2025-05-06	3.2000	3.2000	3.2000	3.2000	-3.030%	1	3,949	-98.750%
2025-05-05	3.2000	3.3000	3.2000	3.3000	+4.762%	11	3,949	-98.788%
2025-05-02	3.3000	3.3000	3.1000	3.1500	-6.528%	40	3,941	-98.730%
2025-05-01	3.3000	3.4000	3.3000	3.3700	-0.882%	3	3,941	-98.813%
2025-04-30	3.4000	3.4000	3.4000	3.4000	+3.976%	10	3,941	-98.824%
2025-04-28	3.2700	3.2700	3.2700	3.2700	+1.553%	21	3,941	-98.777%
2025-04-25	3.2000	3.3200	3.2000	3.2200	0.000%	222	3,941	-98.758%
2025-04-24	3.2200	3.2200	3.2200	3.2200	-3.012%	1	3,914	-98.758%
2025-04-23	3.3000	3.4000	3.3000	3.3200	-5.143%	5	3,914	-98.795%
2025-04-22	3.5000	3.5000	3.5000	3.5000	0.000%	1	3,913	-98.857%
2025-04-17	3.4900	3.5100	3.4900	3.5000	-2.778%	7	3,913	-98.857%
2025-04-16	3.6000	3.6000	3.6000	3.6000	+4.348%	1	3,913	-98.889%
2025-04-15	3.8700	3.8700	3.4500	3.4500	+2.679%	17	3,914	-98.841%
2025-04-14	3.6000	3.6000	3.3600	3.3600	-2.609%	57	3,906	-98.810%
2025-04-11	3.4000	3.4500	3.4000	3.4500	-4.167%	6	3,905	-98.841%
2025-04-10	3.4000	3.6000	3.4000	3.6000	+3.448%	34	3,907	-98.889%
2025-04-09	3.9000	3.9500	3.4800	3.4800	-3.333%	32	3,907	-98.851%
2025-04-08	3.5500	3.6000	3.5500	3.6000	-2.703%	7	3,906	-98.889%
2025-04-07	4.1000	4.1000	3.7000	3.7000	-2.632%	11	3,907	-98.919%
2025-04-04	3.7700	3.9500	3.7000	3.8000	+5.556%	1,928	3,917	-98.947%
2025-04-03	3.6000	3.6100	3.6000	3.6000	+1.983%	39	3,770	-98.889%
2025-04-02	3.5000	3.6000	3.5000	3.5300	0.000%	18	3,780	-98.867%
2025-04-01	3.4300	3.5500	3.4300	3.5300	-1.944%	17	3,789	-98.867%
2025-03-31	3.6600	3.6600	3.5000	3.6000	+2.857%	26	3,789	-98.889%
2025-03-28	3.5000	3.6000	3.5000	3.5000	0.000%	172	3,789	-98.857%
2025-03-27	3.5100	3.5100	3.3100	3.5000	0.000%	12	3,790	-98.857%
2025-03-26	3.4000	3.5000	3.4000	3.5000	+3.245%	11	3,790	-98.857%
2025-03-25	3.4000	3.5000	3.3200	3.3900	-0.294%	27	3,790	-98.820%
2025-03-24	3.4500	3.5000	3.3900	3.4000	-2.857%	7	3,783	-98.824%
2025-03-21	3.5700	3.5700	3.5000	3.5000	-3.047%	42	3,786	-98.857%
2025-03-20	3.3000	3.6100	3.3000	3.6100	+6.176%	27	3,782	-98.892%
2025-03-19	3.2700	3.5000	3.2700	3.4000	+1.493%	69	3,773	-98.824%
2025-03-18	3.3000	3.3500	3.0000	3.3500	+4.688%	107	3,763	-98.806%
2025-03-17	3.2000	3.3500	3.2000	3.2000	-4.478%	35	3,762	-98.750%
2025-03-14	3.5000	3.6000	2.9500	3.3500	-12.073%	114	3,746	-98.806%
2025-03-13	3.9000	3.9000	3.8000	3.8100	-8.633%	16	3,751	-98.950%
2025-03-12	4.1000	4.1700	4.1000	4.1700	-5.227%	6	3,751	-99.041%
2025-03-10	4.4000	4.4000	4.4000	4.4000	+1.382%	1	3,749	-99.091%
2025-03-06	4.3000	4.3400	4.3000	4.3400	+2.844%	14	3,750	-99.078%
2025-03-05	4.2700	4.2700	4.2200	4.2200	-1.860%	30	3,753	-99.052%
2025-03-04	4.3000	4.3000	4.2700	4.3000	-1.602%	366	3,742	-99.070%
2025-03-03	4.2500	4.4000	4.2000	4.3700	+5.301%	585	3,381	-99.085%
2025-02-27	4.1500	4.1500	4.1500	4.1500	+0.484%	1	2,891	-99.036%
2025-02-26	4.1000	4.1300	4.1000	4.1300	-2.133%	4	2,891	-99.031%
2025-02-25	4.2200	4.2200	4.2200	4.2200	+6.566%	1	2,892	-99.052%
2025-02-24	4.0200	4.1000	3.9600	3.9600	+1.538%	6	2,892	-98.990%
2025-02-21	3.8000	3.9000	3.8000	3.9000	0.000%	134	2,890	-98.974%
2025-02-20	4.0000	4.1000	3.9000	3.9000	-2.743%	69	2,857	-98.974%
2025-02-19	3.9600	4.0100	3.9600	4.0100	-4.524%	3	2,855	-99.002%
2025-02-18	4.1000	4.2300	4.1000	4.2000	+2.439%	1,131	2,855	-99.048%
2025-02-14	4.0000	4.1000	4.0000	4.1000	+0.490%	24	1,802	-99.024%
2025-02-13	4.1400	4.2000	4.0300	4.0800	-4.450%	727	1,802	-99.020%
2025-02-12	4.3000	4.3000	4.2100	4.2700	+0.708%	123	1,367	-99.063%
2025-02-10	4.2200	4.2400	4.2200	4.2400	-0.703%	2	1,315	-99.057%
2025-02-07	4.2700	4.2700	4.2700	4.2700	+1.667%	100	1,315	-99.063%
2025-02-06	4.1300	4.2900	4.1300	4.2000	-3.448%	6	1,315	-99.048%
2025-02-04	4.3500	4.3500	4.3500	4.3500	+0.462%	5	1,312	-99.080%
2025-02-03	4.4800	4.4800	4.3300	4.3300	+0.698%	46	1,307	-99.076%
2025-01-31	4.3000	4.3000	4.3000	4.3000	-4.444%	102	1,264	-99.070%
2025-01-30	4.4000	4.5000	4.4000	4.5000	0.000%	6	1,214	-99.111%
2025-01-29	4.3600	4.5000	4.3600	4.5000	+1.810%	20	1,214	-99.111%
2025-01-28	4.4200	4.4200	4.4200	4.4200	-3.913%	4	1,204	-99.095%
2025-01-24	4.2000	4.6000	3.9000	4.6000	+4.545%	244	1,200	-99.130%
2025-01-23	4.3000	4.4000	4.3000	4.4000	+25.714%	36	1,217	-99.091%
2025-01-22	4.2800	4.4000	3.5000	3.5000	-22.737%	51	1,217	-98.857%
2025-01-21	4.6500	4.6500	4.4800	4.5300	-3.617%	5	1,218	-99.117%
2025-01-17	4.4600	4.8000	4.4600	4.7000	+4.444%	40	1,222	-99.149%
2025-01-16	4.6000	4.6000	4.5000	4.5000	-4.863%	3	1,222	-99.111%
2025-01-15	4.9100	4.9100	4.5000	4.7300	-3.469%	13	1,221	-99.154%
2025-01-14	4.9000	4.9800	4.9000	4.9000	-3.922%	4	1,217	-99.184%
2025-01-13	4.9000	5.1000	4.9000	5.1000	+7.143%	49	1,217	-99.216%
2025-01-10	4.6000	4.8000	4.6000	4.7600	+2.366%	1,882	1,177	-99.160%
2025-01-08	4.7400	4.9000	4.5000	4.6500	+13.415%	234	238	-99.140%
2025-01-07	4.1100	4.1100	4.1000	4.1000	-3.529%	7	238	-99.024%
2025-01-03	3.5000	4.2500	3.5000	4.2500	-1.163%	6	243	-99.059%
2025-01-02	4.3000	4.3000	4.3000	4.3000	-2.273%	1	241	-99.070%
2024-12-31	4.3000	4.6000	4.3000	4.4000	+2.326%	8	237	-99.091%
2024-12-30	4.4000	4.4900	4.3000	4.3000	+2.381%	81	237	-99.070%
2024-12-27	4.2000	4.2000	4.2000	4.2000	0.000%	10	158	-99.048%
2024-12-26	4.4000	4.4700	4.2000	4.2000	-6.667%	14	154	-99.048%
2024-12-24	4.5900	4.5900	4.5000	4.5000	0.000%	21	123	-99.111%
2024-12-23	4.7400	4.8000	4.5000	4.5000	-7.407%	8	123	-99.111%
2024-12-20	4.8200	4.8600	3.4000	4.8600	-4.706%	62	115	-99.177%
2024-12-19	4.3000	5.1000	4.3000	5.1000	+15.909%	28	66	-99.216%
2024-12-18	4.3000	4.5900	4.1000	4.4000	-4.348%	35	38	-99.091%
2024-12-17	4.6000	4.6000	4.6000	4.6000	-16.364%	1	3	-99.130%
2024-12-16	5.3900	5.5000	4.8700	5.5000	0.000%	7	3	-99.273%

.dark-mode .bdqFrM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bdqFrM{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270115P7QBTS Jan 15 2027 7.00 Put (QBTS270115P00007000)option OPRA

QBTS20270115P7
QBTS Jan 15 2027 7.00 Put (QBTS270115P00007000)
option OPRA