Dark

QBTS20280121P13
QBTS Jan 21 2028 13.00 Put (QBTS280121P00013000)
option OPRA

EOD

Oct 1, 2026

3.10+5.085%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.1200	3.1200	3.1000	3.1000	+5.085%	5	2,159	0.000%
2026-09-28	3.0000	3.0000	2.9500	2.9500	-1.338%	90	2,155	+5.085%
2026-09-25	2.7000	2.9900	2.7000	2.9900	-3.548%	3	2,156	+3.679%
2026-09-24	3.1000	3.1000	3.1000	3.1000	+3.333%	10	2,153	0.000%
2026-09-21	3.0000	3.0000	3.0000	3.0000	-1.639%	1	2,143	+3.333%
2026-09-18	3.0000	3.0500	3.0000	3.0500	+1.667%	4	2,144	+1.639%
2026-09-17	3.0800	3.0800	3.0000	3.0000	-10.448%	23	2,142	+3.333%
2026-09-16	3.3500	3.3500	3.3200	3.3500	+1.515%	6	2,123	-7.463%
2026-09-15	3.3000	3.3000	3.3000	3.3000	+1.538%	1	2,121	-6.061%
2026-09-14	3.2500	3.2500	3.2500	3.2500	+3.175%	4	2,122	-4.615%
2026-09-11	3.2500	3.2500	3.1500	3.1500	-7.353%	21	2,126	-1.587%
2026-09-10	3.4000	3.4000	3.4000	3.4000	0.000%	4	2,120	-8.824%
2026-09-09	3.4000	3.4000	3.4000	3.4000	+4.615%	1	2,116	-8.824%
2026-09-08	3.3000	3.3000	3.2000	3.2500	-9.722%	504	2,115	-4.615%
2026-09-02	3.6000	3.6000	3.6000	3.6000	-1.370%	1	1,635	-13.889%
2026-08-28	3.6500	3.6500	3.6500	3.6500	+5.797%	12	1,635	-15.068%
2026-08-27	3.4500	3.4500	3.4500	3.4500	-2.817%	5	1,628	-10.145%
2026-08-26	3.5000	3.5500	3.4500	3.5500	+14.148%	762	1,623	-12.676%
2026-08-25	3.4000	3.4000	3.1100	3.1100	-7.164%	20	871	-0.322%
2026-08-24	3.4100	3.5000	3.3000	3.3500	-4.286%	490	851	-7.463%
2026-08-20	3.5300	3.5300	3.4800	3.5000	0.000%	20	632	-11.429%
2026-08-18	3.5000	3.5000	3.5000	3.5000	+6.061%	5	631	-11.429%
2026-08-14	3.3000	3.3000	3.3000	3.3000	-5.714%	1	631	-6.061%
2026-08-12	3.5000	3.5000	3.4400	3.5000	-1.685%	6	630	-11.429%
2026-08-10	3.5600	3.5600	3.5600	3.5600	-2.466%	1	630	-12.921%
2026-08-07	3.6500	3.6500	3.6500	3.6500	-2.667%	5	630	-15.068%
2026-08-06	4.0000	4.0000	3.7500	3.7500	+4.167%	4	630	-17.333%
2026-08-04	3.6000	3.6000	3.6000	3.6000	-8.861%	1	626	-13.889%
2026-08-03	3.9500	3.9500	3.9500	3.9500	-6.398%	1	627	-21.519%
2026-07-28	4.2200	4.2200	4.2200	4.2200	-6.843%	1	628	-26.540%
2026-07-24	4.5300	4.5300	4.5300	4.5300	+2.955%	9	627	-31.567%
2026-07-21	4.4000	4.4000	4.4000	4.4000	-2.870%	2	618	-29.545%
2026-07-16	4.3800	4.5300	4.3800	4.5300	+7.857%	2	618	-31.567%
2026-07-15	4.2000	4.2000	4.2000	4.2000	+6.329%	2	617	-26.190%
2026-07-10	3.9500	3.9500	3.9500	3.9500	+2.067%	70	615	-21.519%
2026-07-07	3.8700	3.8700	3.8700	3.8700	+1.842%	1	666	-19.897%
2026-06-29	3.8000	3.8000	3.8000	3.8000	-4.762%	1	666	-18.421%
2026-06-26	3.9900	3.9900	3.9900	3.9900	-0.250%	1	667	-22.306%
2026-06-25	4.0000	4.0000	4.0000	4.0000	+9.589%	1	668	-22.500%
2026-06-23	3.6600	3.6600	3.6500	3.6500	-3.947%	3	668	-15.068%
2026-06-18	3.9000	3.9000	3.8000	3.8000	+2.151%	2	664	-18.421%
2026-06-16	3.6500	3.7200	3.6500	3.7200	-2.618%	12	664	-16.667%
2026-06-15	3.8200	3.8200	3.8200	3.8200	-6.601%	1	680	-18.848%
2026-06-12	4.0900	4.0900	4.0900	4.0900	+4.872%	20	680	-24.205%
2026-06-09	3.9100	3.9100	3.9000	3.9000	-4.645%	4	680	-20.513%
2026-06-05	4.0900	4.0900	4.0900	4.0900	+7.632%	30	676	-24.205%
2026-06-04	3.8000	3.8000	3.8000	3.8000	+4.110%	1	706	-18.421%
2026-06-03	3.6500	3.6500	3.6500	3.6500	0.000%	1	705	-15.068%
2026-06-02	3.6000	3.6500	3.6000	3.6500	+5.187%	50	705	-15.068%
2026-06-01	3.4600	3.4700	3.4600	3.4700	-2.528%	5	728	-10.663%
2026-05-29	3.6500	3.8000	3.5000	3.5600	-2.466%	161	726	-12.921%
2026-05-27	3.6500	3.6500	3.6500	3.6500	0.000%	7	866	-15.068%
2026-05-26	3.6700	3.6700	3.6000	3.6500	-15.116%	22	868	-15.068%
2026-05-18	4.2300	4.4300	4.2300	4.3000	+17.808%	19	846	-27.907%
2026-05-11	3.6500	3.6500	3.6500	3.6500	-5.440%	5	837	-15.068%
2026-05-07	3.6500	3.8600	3.6500	3.8600	-1.026%	18	842	-19.689%
2026-05-05	3.9000	3.9000	3.9000	3.9000	0.000%	1	858	-20.513%
2026-05-04	4.2200	4.2200	3.7700	3.9000	-7.143%	16	857	-20.513%
2026-05-01	4.0000	4.2000	4.0000	4.2000	-3.448%	7	859	-26.190%
2026-04-30	4.3500	4.3500	4.3500	4.3500	+0.694%	1	859	-28.736%
2026-04-28	4.3100	4.4000	4.3000	4.3200	+0.465%	4	858	-28.241%
2026-04-27	4.3000	4.3000	4.3000	4.3000	0.000%	70	855	-27.907%
2026-04-24	4.3000	4.3000	4.3000	4.3000	+10.825%	1	785	-27.907%
2026-04-22	4.1500	4.1500	3.8800	3.8800	+9.605%	3	786	-20.103%
2026-04-21	3.5400	3.5400	3.5400	3.5400	-5.094%	1	788	-12.429%
2026-04-20	3.7300	3.7300	3.7300	3.7300	+9.706%	1	788	-16.890%
2026-04-17	3.6500	3.6500	3.4000	3.4000	-11.917%	32	787	-8.824%
2026-04-16	3.8600	3.8600	3.8600	3.8600	+4.324%	5	816	-19.689%
2026-04-15	3.7000	3.7000	3.7000	3.7000	-24.490%	1	811	-16.216%
2026-04-13	4.9000	4.9000	4.9000	4.9000	+5.376%	189	810	-36.735%
2026-04-10	3.3500	4.6500	3.3500	4.6500	-5.488%	2	624	-33.333%
2026-04-08	4.7500	4.9200	4.7500	4.9200	-6.286%	13	625	-36.992%
2026-04-07	5.2500	5.2500	5.2500	5.2500	+4.167%	10	612	-40.952%
2026-04-02	5.3000	5.3000	5.0400	5.0400	+1.818%	7	605	-38.492%
2026-04-01	5.0500	5.0500	4.9500	4.9500	-6.955%	2	605	-37.374%
2026-03-31	5.3200	5.3200	5.3200	5.3200	+20.909%	1	605	-41.729%
2026-03-30	5.2500	5.5000	4.4000	4.4000	-14.563%	161	604	-29.545%
2026-03-27	5.0000	5.2300	5.0000	5.1500	+11.957%	4	447	-39.806%
2026-03-25	4.9700	4.9700	4.5000	4.6000	-2.128%	3	449	-32.609%
2026-03-23	4.7100	4.7100	4.6500	4.7000	+10.070%	5	447	-34.043%
2026-03-11	4.2700	4.2700	4.2700	4.2700	-4.045%	1	445	-27.400%
2026-03-10	4.4500	4.4500	4.4500	4.4500	+2.771%	1	444	-30.337%
2026-02-26	4.3300	4.3300	4.3300	4.3300	-1.142%	1	443	-28.406%
2026-02-25	4.3800	4.3800	4.3800	4.3800	-6.210%	10	433	-29.224%
2026-02-17	4.5800	4.7300	4.5800	4.6700	+1.743%	31	433	-33.619%
2026-02-06	5.0000	5.0000	4.5900	4.5900	-2.340%	11	402	-32.462%
2026-02-05	4.7000	4.7000	4.7000	4.7000	-0.844%	8	391	-34.043%
2026-02-04	4.7400	4.7400	4.7400	4.7400	+8.966%	1	399	-34.599%
2026-02-02	4.3500	4.3500	4.3500	4.3500	+6.098%	2	398	-28.736%
2026-01-29	4.1000	4.1000	4.1000	4.1000	-2.148%	2	396	-24.390%
2026-01-27	4.1900	4.1900	4.1900	4.1900	+4.750%	1	394	-26.014%
2026-01-26	4.0000	4.0000	4.0000	4.0000	+1.266%	2	393	-22.500%
2026-01-23	3.9500	3.9500	3.9500	3.9500	0.000%	1	393	-21.519%
2026-01-22	3.9500	3.9500	3.9500	3.9500	-2.469%	1	392	-21.519%
2026-01-21	4.0500	4.0500	4.0500	4.0500	-10.989%	1	391	-23.457%
2026-01-20	4.5000	4.5500	4.5000	4.5500	+35.015%	7	390	-31.868%
2026-01-16	3.3700	3.3700	3.3700	3.3700	-8.672%	1	393	-8.012%
2026-01-15	3.6900	3.6900	3.6900	3.6900	-7.750%	10	393	-15.989%
2026-01-12	4.0000	4.0000	4.0000	4.0000	+6.667%	5	383	-22.500%
2026-01-08	3.7500	3.7500	3.7500	3.7500	+1.351%	1	388	-17.333%
2026-01-06	3.7000	3.7000	3.7000	3.7000	-3.141%	10	387	-16.216%
2026-01-05	3.9200	3.9200	3.8200	3.8200	-9.264%	3	376	-18.848%
2026-01-02	4.1000	4.2100	4.1000	4.2100	+2.433%	3	376	-26.366%
2025-12-31	4.1100	4.1100	4.1100	4.1100	+2.750%	1	372	-24.574%
2025-12-23	4.0000	4.0000	4.0000	4.0000	+5.263%	30	372	-22.500%
2025-12-22	3.8000	3.8000	3.8000	3.8000	-13.440%	17	342	-18.421%
2025-12-17	4.3900	4.3900	4.3900	4.3900	-4.565%	3	342	-29.385%
2025-12-15	4.5900	4.6000	4.5900	4.6000	+10.843%	20	339	-32.609%
2025-12-12	4.1500	4.1500	4.1500	4.1500	+1.220%	25	319	-25.301%
2025-12-09	4.3500	4.3500	4.1000	4.1000	0.000%	4	294	-24.390%
2025-12-04	4.1000	4.1000	4.1000	4.1000	+2.500%	2	296	-24.390%
2025-12-03	4.6500	4.6500	4.0000	4.0000	-27.273%	10	296	-22.500%
2025-11-21	5.5000	5.5000	5.5000	5.5000	+3.774%	2	291	-43.636%
2025-11-20	5.3000	5.3000	5.3000	5.3000	+2.913%	1	289	-41.509%
2025-11-18	5.1600	5.1600	5.0000	5.1500	+0.195%	12	288	-39.806%
2025-11-17	4.9000	5.1400	4.9000	5.1400	+2.390%	6	276	-39.689%
2025-11-14	4.9600	5.0500	4.9000	5.0200	+7.957%	29	270	-38.247%
2025-11-12	4.7500	4.7900	4.6000	4.6500	-4.908%	15	241	-33.333%
2025-11-07	4.8500	4.8900	4.8500	4.8900	-0.204%	4	240	-36.605%
2025-11-06	4.9000	4.9000	4.9000	4.9000	+13.953%	5	239	-36.735%
2025-11-03	4.7000	4.7800	4.3000	4.3000	0.000%	55	229	-27.907%
2025-10-31	4.3000	4.3000	4.3000	4.3000	-10.417%	1	229	-27.907%
2025-10-29	4.8000	4.8000	4.8000	4.8000	-4.000%	1	228	-35.417%
2025-10-27	4.6600	5.0000	4.6600	5.0000	+10.132%	10	217	-38.000%
2025-10-23	4.6000	4.6000	4.4800	4.5400	-6.584%	9	217	-31.718%
2025-10-22	4.1000	4.9000	4.1000	4.8600	+10.959%	121	211	-36.214%
2025-10-17	4.4100	4.4100	4.3100	4.3800	+22.689%	15	124	-29.224%
2025-10-14	3.9600	3.9600	3.5700	3.5700	-10.973%	6	112	-13.165%
2025-10-13	3.6700	4.0100	3.6700	4.0100	-2.195%	13	109	-22.693%
2025-10-09	4.1000	4.1000	4.1000	4.1000	+7.612%	30	96	-24.390%
2025-10-06	4.0500	4.0500	3.8100	3.8100	+1.600%	54	96	-18.635%
2025-10-03	3.5000	3.8500	3.5000	3.7500	-13.793%	26	43	-17.333%
2025-09-26	4.0600	4.4000	4.0600	4.3500	+2.594%	17	24	-28.736%
2025-09-25	4.3900	4.3900	4.2400	4.2400	+0.952%	11	16	-26.887%
2025-09-24	4.2000	4.2000	4.2000	4.2000	+2.689%	1	17	-26.190%
2025-09-19	4.1000	4.1000	4.0900	4.0900	-1.446%	11	17	-24.205%
2025-09-18	4.1500	4.1500	4.1500	4.1500	-7.366%	1	6	-25.301%
2025-09-17	4.4800	4.4800	4.4800	4.4800	-1.538%	10	5	-30.804%
2025-09-15	4.5500	4.5500	4.5500	4.5500	0.000%	10	10	-31.868%

.dark-mode .KMkzlh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KMkzlh{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121P13QBTS Jan 21 2028 13.00 Put (QBTS280121P00013000)option OPRA

QBTS20280121P13
QBTS Jan 21 2028 13.00 Put (QBTS280121P00013000)
option OPRA