Dark

QBTS20280121P15
QBTS Jan 21 2028 15.00 Put (QBTS280121P00015000)
option OPRA

EOD

Oct 1, 2026

4.10-0.966%(-0.04)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.1500	4.1500	4.1000	4.1000	-0.966%	21	3,570	0.000%
2026-09-30	4.1700	4.1700	4.1400	4.1400	-2.358%	9	3,570	-0.966%
2026-09-29	4.2500	4.2500	4.2400	4.2400	+4.433%	4	3,570	-3.302%
2026-09-28	4.0800	4.0900	4.0600	4.0600	+0.247%	50	3,570	+0.985%
2026-09-25	4.0500	4.0500	4.0500	4.0500	-2.410%	2	3,570	+1.235%
2026-09-24	4.1900	4.1900	4.0500	4.1500	+1.467%	8	3,570	-1.205%
2026-09-23	4.0900	4.0900	4.0900	4.0900	+0.988%	1	3,570	+0.244%
2026-09-22	4.0400	4.1400	4.0400	4.0500	-4.481%	7	3,569	+1.235%
2026-09-18	4.2400	4.2400	4.2400	4.2400	+4.950%	1	3,567	-3.302%
2026-09-17	4.1700	4.1700	4.0400	4.0400	-10.222%	16	3,567	+1.485%
2026-09-16	4.4800	4.5000	4.4800	4.5000	+2.273%	3	3,582	-8.889%
2026-09-15	4.4000	4.4000	4.4000	4.4000	+1.149%	1	3,582	-6.818%
2026-09-14	4.3700	4.3800	4.3500	4.3500	0.000%	5	3,581	-5.747%
2026-09-11	4.5000	4.5000	4.3500	4.3500	-3.333%	224	3,582	-5.747%
2026-09-10	4.5000	4.5000	4.5000	4.5000	+7.143%	5	3,498	-8.889%
2026-09-08	4.2500	4.2500	4.2000	4.2000	-9.677%	98	3,498	-2.381%
2026-09-04	4.7100	4.7100	4.6500	4.6500	-2.923%	72	3,498	-11.828%
2026-09-01	4.8300	4.8500	4.7900	4.7900	+1.915%	151	3,498	-14.405%
2026-08-31	4.8000	4.8100	4.7000	4.7000	-3.491%	59	3,348	-12.766%
2026-08-28	4.7500	4.8700	4.7000	4.8700	+4.957%	165	3,348	-15.811%
2026-08-27	4.6400	4.6400	4.6400	4.6400	-1.277%	1	3,244	-11.638%
2026-08-26	4.6500	4.7500	4.6500	4.7000	+4.911%	514	3,244	-12.766%
2026-08-25	4.4000	4.4800	4.4000	4.4800	+1.818%	2	2,742	-8.482%
2026-08-24	4.4000	4.4000	4.4000	4.4000	+5.263%	1	2,740	-6.818%
2026-08-21	4.3100	4.3400	4.1700	4.1800	-9.130%	8	2,740	-1.914%
2026-08-20	4.5700	4.6500	4.5700	4.6000	+1.099%	171	2,736	-10.870%
2026-08-19	4.5400	4.5700	4.5400	4.5500	+2.247%	3	2,587	-9.890%
2026-08-18	4.4500	4.4500	4.4500	4.4500	+3.488%	98	2,589	-7.865%
2026-08-17	4.4500	4.4500	4.1500	4.3000	-2.050%	51	2,490	-4.651%
2026-08-14	4.4000	4.4000	4.3900	4.3900	+0.920%	3	2,490	-6.606%
2026-08-13	4.3500	4.3500	4.3500	4.3500	-5.435%	1	2,491	-5.747%
2026-08-12	4.6000	4.6000	4.6000	4.6000	+2.222%	4	2,492	-10.870%
2026-08-10	4.5000	4.5000	4.5000	4.5000	-11.765%	1	2,492	-8.889%
2026-08-06	5.1000	5.1000	5.1000	5.1000	+9.442%	2	2,492	-19.608%
2026-08-05	4.6600	4.6600	4.6600	4.6600	-13.060%	1	2,490	-12.017%
2026-07-31	5.3500	5.3600	5.3100	5.3600	-0.741%	6	2,490	-23.507%
2026-07-30	5.5400	5.5400	5.4000	5.4000	-5.759%	119	2,489	-24.074%
2026-07-29	5.7300	5.7300	5.7300	5.7300	+48.831%	1	2,567	-28.447%
2026-07-28	3.8500	3.8500	3.8500	3.8500	-33.276%	5	2,567	+6.494%
2026-07-24	5.6000	5.8000	5.6000	5.7700	+3.036%	8	2,567	-28.943%
2026-07-23	5.6500	5.6500	5.6000	5.6000	0.000%	7	2,569	-26.786%
2026-07-22	5.6000	5.6000	5.6000	5.6000	+0.901%	4	2,569	-26.786%
2026-07-21	5.5500	5.5500	5.5500	5.5500	-1.421%	1	2,569	-26.126%
2026-07-20	5.4900	5.6300	5.4900	5.6300	-0.354%	8	2,568	-27.176%
2026-07-17	5.9000	5.9000	5.6500	5.6500	-1.051%	6	2,567	-27.434%
2026-07-16	5.5000	5.7100	5.5000	5.7100	+6.729%	203	2,564	-28.196%
2026-07-15	5.3500	5.3500	5.3500	5.3500	+1.518%	1	2,370	-23.364%
2026-07-14	5.3100	5.3100	5.2700	5.2700	+0.381%	6	2,370	-22.201%
2026-07-13	5.3000	5.3000	5.2500	5.2500	+12.179%	7	2,368	-21.905%
2026-07-09	4.6800	4.6800	4.6800	4.6800	-7.327%	13	2,365	-12.393%
2026-07-07	5.0100	5.0500	5.0100	5.0500	+3.484%	12	2,365	-18.812%
2026-07-06	4.8500	4.8800	4.8500	4.8800	+1.035%	8	2,365	-15.984%
2026-07-02	4.7000	4.8300	4.7000	4.8300	+5.000%	2	2,362	-15.114%
2026-07-01	4.6000	4.6000	4.6000	4.6000	+2.222%	1,050	2,362	-10.870%
2026-06-30	4.5100	4.5100	4.5000	4.5000	-9.091%	5	1,954	-8.889%
2026-06-29	4.9500	4.9500	4.9500	4.9500	-4.808%	4	1,958	-17.172%
2026-06-26	5.2000	5.2000	5.2000	5.2000	+4.000%	1	1,954	-21.154%
2026-06-24	5.0000	5.0000	5.0000	5.0000	+8.696%	10	1,954	-18.000%
2026-06-23	4.6000	4.6000	4.6000	4.6000	-8.000%	2	1,954	-10.870%
2026-06-17	4.5000	5.0000	4.5000	5.0000	+5.485%	153	1,804	-18.000%
2026-06-16	4.7400	4.7400	4.7400	4.7400	+9.217%	10	1,804	-13.502%
2026-06-15	4.7800	4.7900	4.3400	4.3400	-13.546%	166	1,639	-5.530%
2026-06-10	5.0200	5.0200	5.0200	5.0200	-2.524%	2	1,639	-18.327%
2026-06-05	5.3500	5.3500	5.1500	5.1500	+8.421%	91	1,640	-20.388%
2026-06-04	4.7500	4.7500	4.7500	4.7500	0.000%	10	1,550	-13.684%
2026-06-03	4.5500	4.7500	4.5500	4.7500	+4.167%	11	1,550	-13.684%
2026-06-01	4.6900	4.7500	4.4000	4.5600	+1.109%	13	1,550	-10.088%
2026-05-28	4.3800	4.5100	4.3800	4.5100	-1.096%	21	1,548	-9.091%
2026-05-27	4.5600	4.5600	4.5000	4.5600	-0.437%	9	1,548	-10.088%
2026-05-26	4.5000	4.6000	4.5000	4.5800	+1.778%	11	1,548	-10.480%
2026-05-22	4.3900	4.5000	4.0500	4.5000	-2.386%	19	1,548	-8.889%
2026-05-21	5.1300	5.1300	4.6000	4.6100	-17.384%	22	1,555	-11.063%
2026-05-20	5.6000	5.6000	5.5800	5.5800	-1.761%	3	1,555	-26.523%
2026-05-19	5.7000	5.7000	5.5900	5.6800	+1.429%	22	1,553	-27.817%
2026-05-18	5.3800	5.6000	5.2900	5.6000	+10.672%	115	1,553	-26.786%
2026-05-15	5.2500	5.2500	5.0600	5.0600	+5.417%	9	1,553	-18.972%
2026-05-14	5.1100	5.1100	4.8000	4.8000	+1.053%	4	1,551	-14.583%
2026-05-12	4.8000	4.9000	4.7500	4.7500	-5.000%	5	1,551	-13.684%
2026-05-11	4.0000	5.0000	4.0000	5.0000	0.000%	2	1,551	-18.000%
2026-05-08	4.9700	5.0000	4.9700	5.0000	0.000%	15	1,552	-18.000%
2026-05-07	4.6000	5.0000	4.6000	5.0000	+4.384%	2	1,550	-18.000%
2026-05-06	4.9000	4.9000	4.3000	4.7900	-7.885%	8	1,550	-14.405%
2026-05-04	4.9700	5.2000	4.9700	5.2000	-1.328%	4	1,549	-21.154%
2026-05-01	5.2700	5.2700	5.2700	5.2700	-1.495%	2	1,547	-22.201%
2026-04-30	5.5000	5.5000	5.3500	5.3500	-2.727%	3	1,547	-23.364%
2026-04-28	5.4700	5.5600	5.4700	5.5000	0.000%	59	1,547	-25.455%
2026-04-27	5.7100	5.7100	5.5000	5.5000	-3.509%	13	1,547	-25.455%
2026-04-24	5.7000	5.7000	5.7000	5.7000	+11.984%	3	1,547	-28.070%
2026-04-22	5.1000	5.1000	5.0900	5.0900	+3.036%	4	1,547	-19.450%
2026-04-21	5.5000	5.5000	4.9400	4.9400	+5.556%	4	1,547	-17.004%
2026-04-20	4.8000	4.8100	4.6800	4.6800	-4.490%	62	1,547	-12.393%
2026-04-17	4.9000	4.9000	4.9000	4.9000	+2.725%	1	1,566	-16.327%
2026-04-16	5.0000	5.0000	4.7500	4.7700	-4.600%	10	1,566	-14.046%
2026-04-15	5.3000	5.4900	4.8400	5.0000	-14.821%	48	1,565	-18.000%
2026-04-14	5.9500	5.9500	5.2100	5.8700	-5.475%	133	1,563	-30.153%
2026-04-13	6.3000	6.3000	6.2100	6.2100	-1.896%	585	1,503	-33.977%
2026-04-10	6.1200	6.3300	6.1200	6.3300	+5.500%	145	1,075	-35.229%
2026-04-09	6.0000	6.0000	6.0000	6.0000	-7.692%	1	945	-31.667%
2026-04-01	5.3000	6.5000	5.3000	6.5000	+2.686%	9	944	-36.923%
2026-03-31	6.3300	6.3300	6.3300	6.3300	-4.091%	5	942	-35.229%
2026-03-30	6.5900	6.6000	6.5900	6.6000	+0.152%	3	937	-37.879%
2026-03-27	6.3800	6.5900	6.3800	6.5900	+1.385%	8	934	-37.785%
2026-03-26	5.9700	6.5000	5.9700	6.5000	+8.333%	3	935	-36.923%
2026-03-25	6.0000	6.0000	6.0000	6.0000	+0.840%	1	936	-31.667%
2026-03-24	5.9500	5.9500	5.9500	5.9500	+3.120%	1	936	-31.092%
2026-03-23	6.1400	6.1400	5.7700	5.7700	-7.680%	6	935	-28.943%
2026-03-20	6.1200	6.2500	6.0300	6.2500	+10.619%	10	934	-34.400%
2026-03-12	5.6500	5.6500	5.6500	5.6500	-3.419%	1	925	-27.434%
2026-03-09	5.8500	5.8500	5.8500	5.8500	+1.739%	1	924	-29.915%
2026-03-06	5.7500	5.7500	5.7500	5.7500	+1.950%	5	924	-28.696%
2026-03-04	5.6400	5.6400	5.6400	5.6400	+15.102%	1	924	-27.305%
2026-03-03	4.9000	4.9000	4.9000	4.9000	-12.343%	2	924	-16.327%
2026-03-02	5.9500	5.9500	5.5900	5.5900	-6.833%	3	922	-26.655%
2026-02-27	6.0200	6.0200	6.0000	6.0000	+3.448%	21	923	-31.667%
2026-02-24	5.8000	5.8000	5.8000	5.8000	-3.974%	1	920	-29.310%
2026-02-23	6.1000	6.1000	6.0400	6.0400	+3.248%	3	919	-32.119%
2026-02-20	5.8500	5.8500	5.8500	5.8500	+10.377%	20	920	-29.915%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-10.924%	2	900	-22.642%
2026-02-13	5.9500	5.9500	5.9500	5.9500	+8.182%	2	900	-31.092%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-2.655%	1	900	-25.455%
2026-02-06	4.6500	5.7500	4.6500	5.6500	-12.539%	41	899	-27.434%
2026-02-05	5.8500	6.4600	5.8000	6.4600	+11.379%	5	927	-36.533%
2026-02-04	5.8000	5.8000	5.8000	5.8000	+7.407%	2	925	-29.310%
2026-02-03	5.5500	5.5500	5.4000	5.4000	-0.369%	2	925	-24.074%
2026-02-02	5.6800	5.6800	5.4200	5.4200	-3.214%	2	924	-24.354%
2026-01-30	5.2800	5.6000	5.2800	5.6000	+8.949%	32	924	-26.786%
2026-01-29	5.1400	5.1400	5.1400	5.1400	+0.784%	1	894	-20.233%
2026-01-27	5.1000	5.1000	5.1000	5.1000	-2.486%	2	894	-19.608%
2026-01-26	5.1600	5.2300	5.1600	5.2300	+4.600%	4	894	-21.606%
2026-01-23	5.0100	5.0100	5.0000	5.0000	0.000%	11	895	-18.000%
2026-01-22	5.0000	5.0000	5.0000	5.0000	-4.762%	2	884	-18.000%
2026-01-21	5.2500	5.2500	5.2500	5.2500	+6.061%	1	882	-21.905%
2026-01-20	5.3500	5.3500	4.9500	4.9500	+3.556%	2	882	-17.172%
2026-01-16	4.7800	4.7800	4.7800	4.7800	0.000%	1	882	-14.226%
2026-01-14	4.7800	4.7800	4.7800	4.7800	0.000%	1	882	-14.226%
2026-01-08	4.7800	4.7800	4.7800	4.7800	-0.209%	5	882	-14.226%
2026-01-07	4.7900	4.7900	4.7900	4.7900	-6.990%	1	882	-14.405%
2026-01-02	5.2500	5.2500	5.1000	5.1500	+0.390%	12	883	-20.388%
2025-12-30	5.1300	5.1300	5.1300	5.1300	-4.824%	4	888	-20.078%
2025-12-29	5.3900	5.3900	5.3900	5.3900	-1.101%	1	888	-23.933%
2025-12-26	5.4500	5.4500	5.4500	5.4500	-2.679%	1	888	-24.771%
2025-12-24	5.6000	5.6000	5.6000	5.6000	+14.990%	1	888	-26.786%
2025-12-23	4.8700	4.8700	4.8700	4.8700	+1.458%	1	888	-15.811%
2025-12-22	5.2000	5.2000	4.5500	4.8000	-10.280%	17	888	-14.583%
2025-12-19	5.3500	5.3500	5.3500	5.3500	-4.122%	11	898	-23.364%
2025-12-17	5.5800	5.5800	5.5800	5.5800	+3.333%	1	898	-26.523%
2025-12-16	5.4000	5.4000	5.4000	5.4000	-5.263%	2	897	-24.074%
2025-12-15	5.6500	5.7000	5.6500	5.7000	+5.751%	3	897	-28.070%
2025-12-09	5.3900	5.3900	5.3900	5.3900	+1.507%	1	897	-23.933%
2025-12-08	5.3100	5.3100	5.3100	5.3100	+2.115%	1	897	-22.787%
2025-12-05	5.2000	5.2000	5.2000	5.2000	0.000%	2	897	-21.154%
2025-12-04	5.2000	5.2000	5.2000	5.2000	-11.111%	1	897	-21.154%
2025-12-03	5.8500	5.8500	5.8500	5.8500	-3.624%	1	897	-29.915%
2025-12-02	6.0700	6.0700	6.0700	6.0700	-3.344%	1	897	-32.455%
2025-12-01	6.2800	6.2800	6.2800	6.2800	+0.641%	4	897	-34.713%
2025-11-28	6.0500	6.2400	6.0500	6.2400	+1.135%	251	893	-34.295%
2025-11-25	6.1700	6.1700	6.1700	6.1700	-1.280%	1	893	-33.549%
2025-11-24	6.2500	6.2500	6.2500	6.2500	-5.446%	2	893	-34.400%
2025-11-21	6.8500	6.8500	6.6100	6.6100	+5.760%	2	895	-37.973%
2025-11-20	6.2500	6.2500	6.2500	6.2500	-1.575%	1	896	-34.400%
2025-11-18	6.3500	6.3500	6.3500	6.3500	-0.470%	5	895	-35.433%
2025-11-17	6.4600	6.4600	6.3800	6.3800	+2.244%	2	895	-35.737%
2025-11-14	6.2400	6.2400	6.2400	6.2400	-0.952%	1	894	-34.295%
2025-11-13	6.1500	6.3000	6.1400	6.3000	+8.621%	11	894	-34.921%
2025-11-12	5.9000	5.9000	5.8000	5.8000	+1.222%	18	891	-29.310%
2025-11-10	5.7300	5.7300	5.7300	5.7300	-6.829%	10	887	-28.447%
2025-11-07	6.2000	6.2300	6.1500	6.1500	+7.895%	4	877	-33.333%
2025-11-06	5.7000	5.7000	5.7000	5.7000	-10.236%	10	876	-28.070%
2025-10-30	6.0000	6.3500	6.0000	6.3500	+10.435%	4	871	-35.433%
2025-10-29	5.7500	5.7500	5.7500	5.7500	-8.000%	2	867	-28.696%
2025-10-24	6.0000	6.5000	5.9500	6.2500	+1.626%	21	867	-34.400%
2025-10-23	5.8900	6.2500	5.8900	6.1500	+2.671%	18	876	-33.333%
2025-10-22	5.9900	5.9900	5.9900	5.9900	+6.964%	1	865	-31.553%
2025-10-21	5.8000	5.8000	5.5000	5.6000	+8.108%	7	864	-26.786%
2025-10-17	5.1800	5.1800	5.1800	5.1800	+20.465%	2	859	-20.849%
2025-10-16	4.3000	4.3000	4.3000	4.3000	-17.308%	4	857	-4.651%
2025-10-15	5.0000	5.2000	4.8500	5.2000	+4.628%	3	861	-21.154%
2025-10-14	4.7000	4.9700	4.7000	4.9700	-1.584%	43	861	-17.505%
2025-10-13	5.0500	5.0500	5.0500	5.0500	-2.321%	2	821	-18.812%
2025-10-10	5.3000	6.3500	5.1700	5.1700	+2.988%	99	819	-20.696%
2025-10-09	5.3000	5.3000	5.0200	5.0200	+1.414%	30	877	-18.327%
2025-10-07	5.0000	5.1500	4.7200	4.9500	0.000%	92	866	-17.172%
2025-10-06	4.9600	5.0500	4.7700	4.9500	+2.062%	34	795	-17.172%
2025-10-03	4.9200	4.9200	4.8000	4.8500	-4.902%	259	795	-15.464%
2025-10-02	5.0200	5.1500	5.0000	5.1000	-4.315%	135	540	-19.608%
2025-10-01	5.4000	5.4000	5.3300	5.3300	-4.821%	51	429	-23.077%
2025-09-30	5.6000	5.6000	5.4100	5.6000	+2.004%	118	379	-26.786%
2025-09-29	5.3500	5.4900	5.3500	5.4900	+1.667%	134	264	-25.319%
2025-09-26	5.3700	5.4000	5.2600	5.4000	+0.935%	38	171	-24.074%
2025-09-25	5.3600	5.4000	5.2100	5.3500	+7.000%	85	160	-23.364%
2025-09-22	4.5000	5.2800	4.5000	5.0000	-2.913%	13	86	-18.000%
2025-09-19	5.2300	5.2800	5.1500	5.1500	-11.815%	52	73	-20.388%
2025-09-17	5.8400	5.8400	5.8400	5.8400	-5.041%	3	46	-29.795%
2025-09-16	6.1500	6.1500	6.1500	6.1500	-13.136%	40	43	-33.333%
2025-09-15	7.0800	7.0800	7.0800	7.0800	0.000%	3	3	-42.090%

.dark-mode .WW97rc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WW97rc{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121P15QBTS Jan 21 2028 15.00 Put (QBTS280121P00015000)option OPRA

QBTS20280121P15
QBTS Jan 21 2028 15.00 Put (QBTS280121P00015000)
option OPRA