Dark

QBTS20280121P10
QBTS Jan 21 2028 10.00 Put (QBTS280121P00010000)
option OPRA

EOD

Oct 1, 2026

1.69+0.595%(+0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7400	1.7400	1.6900	1.6900	+0.595%	3	7,982	0.000%
2026-09-30	1.6800	1.6800	1.6800	1.6800	-3.448%	30	7,982	+0.595%
2026-09-29	1.7200	1.7600	1.7100	1.7400	+4.819%	29	7,982	-2.874%
2026-09-28	1.6400	1.6800	1.6300	1.6600	0.000%	130	7,992	+1.807%
2026-09-25	1.6600	1.6600	1.6600	1.6600	-2.924%	1	7,889	+1.807%
2026-09-23	1.5200	1.7100	1.5200	1.7100	+3.636%	22	7,889	-1.170%
2026-09-22	1.6500	1.6500	1.6500	1.6500	-2.941%	1	7,884	+2.424%
2026-09-21	1.6700	1.7000	1.6700	1.7000	-2.857%	8	7,884	-0.588%
2026-09-18	1.6700	1.8800	1.6700	1.7500	+1.744%	8	7,876	-3.429%
2026-09-17	1.7200	1.7500	1.7200	1.7200	-21.818%	8	7,876	-1.744%
2026-09-16	2.2000	2.2000	2.2000	2.2000	+22.222%	6	7,871	-23.182%
2026-09-14	1.8500	1.8500	1.8000	1.8000	-2.703%	4	7,871	-6.111%
2026-09-11	1.8500	1.8500	1.8200	1.8500	-2.632%	4	7,871	-8.649%
2026-09-10	1.9000	1.9000	1.9000	1.9000	-0.524%	1	7,873	-11.053%
2026-09-09	1.9100	1.9100	1.9100	1.9100	+5.525%	2	7,873	-11.518%
2026-09-08	1.9000	1.9000	1.7800	1.8100	-8.586%	15	7,871	-6.630%
2026-09-04	2.0300	2.0300	1.9800	1.9800	-5.714%	195	7,787	-14.646%
2026-09-02	2.1000	2.1000	2.1000	2.1000	0.000%	50	7,787	-19.524%
2026-09-01	2.1300	2.1300	2.1000	2.1000	0.000%	23	7,797	-19.524%
2026-08-28	2.1000	2.1000	2.1000	2.1000	+3.448%	1	7,797	-19.524%
2026-08-27	1.7700	2.0300	1.7700	2.0300	-2.871%	6	7,797	-16.749%
2026-08-26	1.9500	2.0900	1.9500	2.0900	+11.170%	47	7,798	-19.139%
2026-08-25	1.9500	1.9500	1.8800	1.8800	-3.590%	11	7,797	-10.106%
2026-08-24	2.1800	2.1800	1.9000	1.9500	+3.723%	30	7,796	-13.333%
2026-08-21	1.9400	1.9400	1.8800	1.8800	-12.558%	3	7,794	-10.106%
2026-08-20	2.1400	2.1700	2.0500	2.1500	+3.365%	456	7,793	-21.395%
2026-08-19	2.1400	2.1900	2.0300	2.0800	-1.887%	1,640	7,378	-18.750%
2026-08-18	2.1100	2.1600	2.0200	2.1200	+9.278%	4,499	5,877	-20.283%
2026-08-17	2.0300	2.0300	1.9400	1.9400	-4.433%	24	1,592	-12.887%
2026-08-13	2.0300	2.0300	2.0300	2.0300	+0.495%	64	1,593	-16.749%
2026-08-12	2.0200	2.0200	2.0200	2.0200	-8.182%	4	1,573	-16.337%
2026-08-11	2.2200	2.2200	2.2000	2.2000	+4.265%	6	1,569	-23.182%
2026-08-10	2.2400	2.2400	2.1100	2.1100	-8.261%	21	1,563	-19.905%
2026-08-06	3.1000	3.1000	2.2700	2.3000	+3.139%	13	1,547	-26.522%
2026-08-05	2.2600	2.2600	2.2300	2.2300	+1.364%	6	1,537	-24.215%
2026-08-04	2.3000	2.3000	2.2000	2.2000	-12.000%	11	1,536	-23.182%
2026-08-03	2.3500	2.5000	2.3500	2.5000	-15.541%	35	1,542	-32.400%
2026-07-29	2.9000	3.0400	2.9000	2.9600	+9.630%	15	1,518	-42.905%
2026-07-28	2.7000	2.7000	2.7000	2.7000	-2.878%	2	1,530	-37.407%
2026-07-23	2.7800	2.7800	2.7800	2.7800	-1.418%	31	1,530	-39.209%
2026-07-22	2.8200	2.8200	2.8200	2.8200	+1.439%	3	1,536	-40.071%
2026-07-17	2.7800	2.7800	2.7800	2.7800	+2.963%	1	1,536	-39.209%
2026-07-16	2.7000	2.7000	2.7000	2.7000	+5.469%	1	1,536	-37.407%
2026-07-14	2.5600	2.5600	2.5600	2.5600	+8.475%	1	1,535	-33.984%
2026-07-09	2.4200	2.4200	2.3600	2.3600	+4.889%	8	1,534	-28.390%
2026-07-02	2.3400	2.3400	2.2500	2.2500	-4.255%	2	1,540	-24.889%
2026-06-30	2.2600	2.3500	2.2600	2.3500	+0.858%	11	1,540	-28.085%
2026-06-22	2.3300	2.3300	2.3300	2.3300	-9.690%	20	1,531	-27.468%
2026-06-18	2.6400	2.9400	2.3800	2.5800	+17.273%	489	1,467	-34.496%
2026-06-15	2.2000	2.2200	2.2000	2.2000	-11.647%	100	1,467	-23.182%
2026-06-12	2.4900	2.4900	2.4900	2.4900	-12.937%	1	1,467	-32.129%
2026-06-11	2.8600	2.8600	2.8600	2.8600	+19.167%	1	1,467	-40.909%
2026-06-09	2.4000	2.4000	2.4000	2.4000	-2.041%	3	1,468	-29.583%
2026-06-08	2.4700	2.4700	2.4500	2.4500	-5.769%	9	1,468	-31.020%
2026-06-05	2.4900	2.6600	2.4500	2.6000	+10.638%	199	1,473	-35.000%
2026-06-04	2.3500	2.3500	2.3500	2.3500	-2.083%	1	1,586	-28.085%
2026-06-03	2.3400	2.4000	2.3400	2.4000	+4.803%	62	1,587	-29.583%
2026-06-01	2.3500	2.3500	2.2000	2.2900	-0.435%	5	1,625	-26.201%
2026-05-29	2.3000	2.3000	2.3000	2.3000	+5.505%	10	1,624	-26.522%
2026-05-28	2.2700	2.2700	2.1800	2.1800	-3.111%	2	1,634	-22.477%
2026-05-27	2.2400	2.2500	2.2400	2.2500	0.000%	8	1,634	-24.889%
2026-05-26	2.2500	2.2500	2.2500	2.2500	+2.273%	2	1,641	-24.889%
2026-05-22	2.1500	2.2000	2.1000	2.2000	-5.983%	15	1,639	-23.182%
2026-05-21	2.5700	2.6200	2.3400	2.3400	-14.909%	35	1,641	-27.778%
2026-05-20	2.7900	2.7900	2.7500	2.7500	-2.827%	4	1,641	-38.545%
2026-05-19	3.8100	3.8100	2.8300	2.8300	+10.117%	2	1,613	-40.283%
2026-05-15	2.5500	2.5900	2.5500	2.5700	+4.898%	8	1,613	-34.241%
2026-05-14	2.4500	2.4500	2.4500	2.4500	-3.922%	5	1,607	-31.020%
2026-05-13	2.5000	2.5500	2.5000	2.5500	+9.442%	6	1,596	-33.725%
2026-05-12	2.4000	2.5000	2.3300	2.3300	+1.304%	27	1,596	-27.468%
2026-05-11	2.3000	2.3200	2.3000	2.3000	-7.631%	18	1,596	-26.522%
2026-05-08	2.4900	2.4900	2.4900	2.4900	+7.328%	1	1,595	-32.129%
2026-05-07	2.3200	2.3200	2.3200	2.3200	+0.870%	1	1,595	-27.155%
2026-05-06	2.3500	2.3500	2.3000	2.3000	-4.564%	91	1,594	-26.522%
2026-05-04	2.4500	2.4500	2.4100	2.4100	-5.859%	5	1,612	-29.876%
2026-05-01	2.5900	2.5900	2.5600	2.5600	-1.538%	4	1,612	-33.984%
2026-04-30	2.6000	2.6000	2.6000	2.6000	-8.127%	5	1,612	-35.000%
2026-04-29	2.8300	2.8300	2.8300	2.8300	+4.044%	5	1,607	-40.283%
2026-04-28	2.7200	2.7200	2.7200	2.7200	+0.741%	2	1,602	-37.868%
2026-04-24	2.6500	2.7000	2.6500	2.7000	+3.448%	6	1,602	-37.407%
2026-04-23	2.6000	2.6100	2.5500	2.6100	+13.974%	9	1,596	-35.249%
2026-04-22	2.4000	2.4100	2.2900	2.2900	-6.531%	32	1,587	-26.201%
2026-04-21	2.4000	2.4500	2.4000	2.4500	+3.814%	5	1,582	-31.020%
2026-04-20	2.3600	2.3600	2.3600	2.3600	+2.609%	2	1,580	-28.390%
2026-04-17	2.3000	2.3000	2.3000	2.3000	-2.128%	11	1,582	-26.522%
2026-04-16	2.5000	2.5000	2.3000	2.3500	-6.000%	27	1,571	-28.085%
2026-04-15	2.5500	2.5500	2.4600	2.5000	-8.088%	40	1,558	-32.400%
2026-04-14	2.6600	2.9500	2.6600	2.7200	-10.526%	110	1,530	-37.868%
2026-04-10	3.0400	3.0400	3.0400	3.0400	-6.462%	5	1,422	-44.408%
2026-04-09	3.2500	3.2500	3.2500	3.2500	-1.515%	10	1,417	-48.000%
2026-04-07	3.3500	3.3500	3.2500	3.3000	+10.000%	13	1,427	-48.788%
2026-04-02	3.0000	3.0000	3.0000	3.0000	-9.091%	1	1,413	-43.667%
2026-04-01	3.1900	3.3000	3.1500	3.3000	+1.538%	620	1,413	-48.788%
2026-03-31	3.3000	3.3000	3.2500	3.2500	-5.248%	2	796	-48.000%
2026-03-30	3.4000	3.5000	3.3500	3.4300	+2.695%	25	794	-50.729%
2026-03-27	3.2500	3.3700	3.2200	3.3400	+9.150%	15	771	-49.401%
2026-03-26	3.0500	3.0600	3.0500	3.0600	+3.030%	7	774	-44.771%
2026-03-23	2.9700	2.9700	2.9700	2.9700	-5.714%	1	772	-43.098%
2026-03-20	3.1500	3.1500	3.1500	3.1500	+5.000%	1	771	-46.349%
2026-03-19	3.0000	3.0000	3.0000	3.0000	+7.527%	2	770	-43.667%
2026-03-18	2.7900	2.7900	2.7900	2.7900	-5.102%	1	768	-39.427%
2026-03-17	2.9500	2.9500	2.9400	2.9400	+5.376%	101	769	-42.517%
2026-03-16	2.7900	2.7900	2.7900	2.7900	-2.105%	1	769	-39.427%
2026-03-13	2.8500	2.8500	2.8500	2.8500	+0.707%	1	768	-40.702%
2026-03-12	2.8400	2.8400	2.8300	2.8300	+8.846%	8	767	-40.283%
2026-03-11	2.8000	2.8000	2.6000	2.6000	-7.143%	26	759	-35.000%
2026-03-10	2.8000	2.8000	2.8000	2.8000	-1.754%	1	734	-39.643%
2026-03-06	2.8500	2.8500	2.8500	2.8500	+0.707%	1	735	-40.702%
2026-03-04	2.8300	2.8300	2.8300	2.8300	-5.667%	1	734	-40.283%
2026-02-24	2.9500	3.0000	2.9500	3.0000	+2.389%	2	733	-43.667%
2026-02-20	2.8200	2.9300	2.8200	2.9300	-3.934%	2	731	-42.321%
2026-02-18	2.7500	3.0500	2.7500	3.0500	-2.556%	13	729	-44.590%
2026-02-17	3.1000	3.1300	3.1000	3.1300	+7.931%	26	716	-46.006%
2026-02-12	3.0000	3.0000	2.9000	2.9000	-3.333%	2	715	-41.724%
2026-02-11	3.0000	3.0000	3.0000	3.0000	+5.263%	5	714	-43.667%
2026-02-10	2.8500	2.8500	2.8500	2.8500	-1.724%	1	714	-40.702%
2026-02-06	3.0000	3.0500	2.9000	2.9000	-18.310%	3	713	-41.724%
2026-02-05	3.0700	3.5500	3.0700	3.5500	+20.339%	111	710	-52.394%
2026-02-04	3.1400	3.1400	2.9500	2.9500	+3.509%	30	789	-42.712%
2026-02-03	2.8500	2.8500	2.8500	2.8500	+14.000%	1	799	-40.702%
2026-01-27	2.5000	2.5000	2.5000	2.5000	-1.961%	1	799	-32.400%
2026-01-23	2.5500	2.5500	2.5500	2.5500	+1.190%	7	798	-33.725%
2026-01-22	2.5200	2.5200	2.5200	2.5200	-1.176%	2	796	-32.937%
2026-01-20	2.5500	2.5500	2.5500	2.5500	+4.938%	1	794	-33.725%
2026-01-16	2.4300	2.4300	2.4300	2.4300	-1.220%	1	795	-30.453%
2026-01-15	2.4000	2.4600	2.3500	2.4600	+1.653%	3	795	-31.301%
2026-01-14	2.4000	2.4200	2.4000	2.4200	-0.820%	4	796	-30.165%
2026-01-13	2.5000	2.5000	2.4400	2.4400	-2.400%	8	796	-30.738%
2026-01-12	2.5500	2.5500	2.3600	2.5000	0.000%	41	802	-32.400%
2026-01-09	2.4000	2.5000	2.4000	2.5000	+0.402%	46	766	-32.400%
2026-01-08	2.4900	2.4900	2.4900	2.4900	-0.400%	2	720	-32.129%
2026-01-07	2.4000	2.5000	2.3000	2.5000	+4.603%	66	718	-32.400%
2026-01-06	2.3900	2.3900	2.3900	2.3900	-1.240%	10	660	-29.289%
2026-01-05	2.6000	2.6000	2.4200	2.4200	-6.923%	15	650	-30.165%
2026-01-02	2.6000	2.6000	2.6000	2.6000	-0.763%	2	637	-35.000%
2025-12-31	2.6200	2.6200	2.6200	2.6200	-4.727%	2	633	-35.496%
2025-12-30	2.7500	2.7500	2.7500	2.7500	-1.786%	4	633	-38.545%
2025-12-26	2.8000	2.8000	2.8000	2.8000	+6.870%	3	637	-39.643%
2025-12-23	2.4500	2.6500	2.4500	2.6200	+2.745%	3	634	-35.496%
2025-12-22	2.6400	2.6400	2.5500	2.5500	-8.929%	7	632	-33.725%
2025-12-19	2.6500	2.8000	2.6500	2.8000	-5.085%	3	634	-39.643%
2025-12-17	2.9500	2.9500	2.9500	2.9500	+5.357%	2	631	-42.712%
2025-12-12	2.7600	2.8900	2.5500	2.8000	+1.818%	8	631	-39.643%
2025-12-08	2.7500	2.7500	2.7500	2.7500	-1.434%	25	625	-38.545%
2025-12-05	2.6000	2.7900	2.6000	2.7900	-16.716%	3	625	-39.427%
2025-12-01	3.2800	3.3500	3.2800	3.3500	+1.515%	30	624	-49.552%
2025-11-28	3.3000	3.3000	3.2500	3.3000	-1.493%	4	652	-48.788%
2025-11-26	3.3000	3.3500	3.3000	3.3500	+1.208%	4	648	-49.552%
2025-11-24	3.3000	3.3100	3.2500	3.3100	-7.022%	4	648	-48.943%
2025-11-21	3.7000	3.7500	3.5000	3.5600	+7.879%	11	644	-52.528%
2025-11-20	3.2600	3.3000	3.2600	3.3000	-2.941%	2	646	-48.788%
2025-11-19	3.4000	3.4000	3.4000	3.4000	+9.677%	1	644	-50.294%
2025-11-17	3.1000	3.1000	3.1000	3.1000	-8.824%	10	643	-45.484%
2025-11-14	3.2000	3.4000	3.2000	3.4000	+1.493%	31	633	-50.294%
2025-11-13	3.0000	3.3800	3.0000	3.3500	+10.197%	25	623	-49.552%
2025-11-12	2.7700	3.0400	2.7200	3.0400	+9.747%	7	613	-44.408%
2025-11-11	2.7900	2.7900	2.7700	2.7700	-9.477%	2	608	-38.989%
2025-11-10	3.0600	3.0600	3.0600	3.0600	-5.846%	10	608	-44.771%
2025-11-07	2.5100	3.3000	2.5100	3.2500	+1.562%	71	608	-48.000%
2025-11-05	3.2000	3.2000	3.2000	3.2000	+3.226%	1	596	-47.188%
2025-11-03	3.1400	3.1400	3.1000	3.1000	+3.333%	8	593	-45.484%
2025-10-31	3.0000	3.0000	3.0000	3.0000	-6.250%	1	593	-43.667%
2025-10-30	3.5000	3.5000	3.2000	3.2000	-5.882%	5	593	-47.188%
2025-10-29	3.2900	3.4000	3.2000	3.4000	+19.298%	8	592	-50.294%
2025-10-28	3.3000	3.3000	2.8500	2.8500	-10.938%	21	591	-40.702%
2025-10-27	3.9000	3.9000	3.2000	3.2000	0.000%	2	570	-47.188%
2025-10-24	3.2000	3.2000	3.2000	3.2000	-3.030%	5	570	-47.188%
2025-10-23	2.8000	3.3000	2.8000	3.3000	0.000%	109	565	-48.788%
2025-10-22	3.1700	3.3000	3.1700	3.3000	+4.762%	16	600	-48.788%
2025-10-21	3.1500	3.1500	3.1500	3.1500	+7.509%	1	600	-46.349%
2025-10-20	2.9700	2.9700	2.9300	2.9300	-0.678%	2	599	-42.321%
2025-10-17	2.7000	2.9600	2.7000	2.9500	+5.357%	14	599	-42.712%
2025-10-16	2.7700	2.8000	2.7100	2.8000	+1.449%	14	594	-39.643%
2025-10-15	2.7500	2.8200	2.7500	2.7600	-0.361%	31	585	-38.768%
2025-10-14	2.7600	2.8000	2.7000	2.7700	-7.047%	6	582	-38.989%
2025-10-13	3.8500	3.8500	2.5700	2.9800	-3.871%	26	577	-43.289%
2025-10-10	3.1000	3.1000	3.1000	3.1000	+9.929%	1	556	-45.484%
2025-10-09	2.6600	2.9500	2.6600	2.8200	+3.297%	71	555	-40.071%
2025-10-08	2.6000	2.7600	2.6000	2.7300	+2.632%	23	550	-38.095%
2025-10-07	2.4500	2.7600	2.4500	2.6600	+5.138%	11	533	-36.466%
2025-10-06	2.6000	2.6000	2.5300	2.5300	+1.200%	5	536	-33.202%
2025-10-03	2.6000	2.6000	2.4000	2.5000	-5.660%	331	534	-32.400%
2025-10-02	2.8500	3.0000	2.5700	2.6500	-4.676%	31	685	-36.226%
2025-10-01	2.9000	2.9000	2.7000	2.7800	-3.806%	29	661	-39.209%
2025-09-30	2.9100	2.9200	2.8100	2.8900	+1.049%	60	632	-41.522%
2025-09-29	2.7000	2.8600	2.7000	2.8600	+3.249%	395	605	-40.909%
2025-09-26	2.7900	2.8700	2.7700	2.7700	+0.362%	40	266	-38.989%
2025-09-25	2.8600	2.8600	2.7600	2.7600	+0.364%	192	266	-38.768%
2025-09-24	2.6500	2.7500	2.6500	2.7500	+1.852%	35	74	-38.545%
2025-09-23	2.7000	2.7000	2.7000	2.7000	0.000%	2	52	-37.407%
2025-09-22	2.6700	2.7800	2.6700	2.7000	+4.247%	17	51	-37.407%
2025-09-19	2.5000	2.5900	2.5000	2.5900	-6.498%	16	40	-34.749%
2025-09-18	2.7800	2.7900	2.7700	2.7700	+1.465%	7	24	-38.989%
2025-09-17	3.1000	3.1000	2.7300	2.7300	-13.333%	5	20	-38.095%
2025-09-16	3.2000	3.2000	3.1000	3.1500	0.000%	13	15	-46.349%
2025-09-15	3.1500	3.1500	3.1500	3.1500	0.000%	3	3	-46.349%

.dark-mode .QDTq2k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QDTq2k{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121P10QBTS Jan 21 2028 10.00 Put (QBTS280121P00010000)option OPRA

QBTS20280121P10
QBTS Jan 21 2028 10.00 Put (QBTS280121P00010000)
option OPRA