Dark

QBTS20280121P17
QBTS Jan 21 2028 17.00 Put (QBTS280121P00017000)
option OPRA

EOD

Oct 1, 2026

5.41+0.933%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.4100	5.4100	5.4100	5.4100	+0.933%	3	763	0.000%
2026-09-30	5.4500	5.4500	5.3600	5.3600	+0.187%	8	760	+0.933%
2026-09-29	5.3500	5.3500	5.3500	5.3500	-0.926%	6	758	+1.121%
2026-09-28	5.4000	5.4000	5.4000	5.4000	+3.250%	5	758	+0.185%
2026-09-25	5.2600	5.2600	5.2300	5.2300	-4.562%	2	758	+3.442%
2026-09-24	5.4800	5.4800	5.4800	5.4800	+5.385%	1	756	-1.277%
2026-09-23	5.2000	5.2000	5.2000	5.2000	-1.701%	4	757	+4.038%
2026-09-22	5.2900	5.3000	5.2900	5.2900	+0.570%	7	753	+2.268%
2026-09-21	5.2000	5.2600	5.2000	5.2600	-4.364%	4	748	+2.852%
2026-09-18	5.4800	5.5000	5.4800	5.5000	+4.167%	2	747	-1.636%
2026-09-17	5.5500	5.5500	5.2500	5.2800	-7.206%	11	746	+2.462%
2026-09-16	5.6900	5.6900	5.6900	5.6900	+1.246%	8	751	-4.921%
2026-09-15	5.6200	5.6200	5.6200	5.6200	+1.261%	2	751	-3.737%
2026-09-14	5.5700	5.5700	5.5500	5.5500	-3.141%	4	751	-2.523%
2026-09-10	5.7300	5.7300	5.7300	5.7300	+2.139%	5	749	-5.585%
2026-09-08	5.5500	5.6100	5.5500	5.6100	-4.915%	3	746	-3.565%
2026-09-04	5.8700	5.9000	5.8700	5.9000	-2.479%	11	746	-8.305%
2026-09-02	6.0500	6.0500	6.0500	6.0500	-0.820%	1	746	-10.579%
2026-09-01	6.0900	6.1000	6.0900	6.1000	0.000%	21	746	-11.311%
2026-08-31	6.1000	6.1000	6.1000	6.1000	-0.164%	20	761	-11.311%
2026-08-28	6.0300	6.1500	6.0300	6.1100	+5.527%	4	751	-11.457%
2026-08-27	5.7900	5.7900	5.7900	5.7900	-1.864%	10	749	-6.563%
2026-08-26	5.8300	5.9500	5.8300	5.9000	+12.381%	39	749	-8.305%
2026-08-25	5.5500	5.6000	5.2500	5.2500	-5.745%	7	713	+3.048%
2026-08-24	5.6000	5.6100	5.5400	5.5700	+2.578%	15	706	-2.873%
2026-08-21	5.4500	5.4500	5.4200	5.4300	-6.055%	8	710	-0.368%
2026-08-20	5.7800	5.7800	5.7800	5.7800	+0.522%	1	712	-6.401%
2026-08-19	5.7700	5.7700	5.7500	5.7500	+0.877%	3	712	-5.913%
2026-08-18	5.7000	5.7000	5.7000	5.7000	+6.542%	1	710	-5.088%
2026-08-17	5.3500	5.3500	5.3500	5.3500	-3.604%	1	709	+1.121%
2026-08-14	5.5500	5.5500	5.5500	5.5500	+1.835%	1	709	-2.523%
2026-08-13	5.4500	5.4500	5.4500	5.4500	-4.720%	20	708	-0.734%
2026-08-12	5.7200	5.7200	5.7200	5.7200	-3.051%	5	728	-5.420%
2026-08-11	5.9000	5.9000	5.9000	5.9000	+1.724%	1	728	-8.305%
2026-08-07	5.9500	5.9500	5.8000	5.8000	-4.448%	3	728	-6.724%
2026-08-05	6.0700	6.0700	6.0700	6.0700	+5.382%	10	727	-10.873%
2026-08-04	5.7600	5.7600	5.7600	5.7600	-9.291%	1	717	-6.076%
2026-08-03	6.3500	6.3500	6.3500	6.3500	-6.618%	60	718	-14.803%
2026-07-30	6.8000	6.8000	6.8000	6.8000	-4.225%	20	658	-20.441%
2026-07-29	7.1500	7.2600	7.1000	7.1000	+8.397%	6	638	-23.803%
2026-07-27	6.2700	6.5500	6.2700	6.5500	-7.746%	4	639	-17.405%
2026-07-24	7.1500	7.1500	7.1000	7.1000	+2.899%	6	636	-23.803%
2026-07-23	7.0500	7.0500	6.9000	6.9000	+1.025%	3	630	-21.594%
2026-07-21	6.8500	6.8500	6.8300	6.8300	-2.429%	3	630	-20.791%
2026-07-20	6.7400	7.0000	6.7400	7.0000	+0.575%	3	630	-22.714%
2026-07-16	6.8500	6.9600	6.8500	6.9600	+18.166%	2	629	-22.270%
2026-07-06	5.4500	5.9000	5.4500	5.8900	-5.760%	153	629	-8.149%
2026-06-25	6.2500	6.2500	6.2500	6.2500	+8.696%	1	525	-13.440%
2026-06-23	5.7500	5.7500	5.7500	5.7500	-5.738%	1	525	-5.913%
2026-06-18	6.1000	6.1000	6.1000	6.1000	+3.390%	5	525	-11.311%
2026-06-17	5.9000	5.9000	5.9000	5.9000	+4.982%	1	525	-8.305%
2026-06-15	5.6200	5.6200	5.6200	5.6200	-13.538%	1	525	-3.737%
2026-06-09	6.5000	6.5000	6.5000	6.5000	+5.519%	1	525	-16.769%
2026-06-08	6.1600	6.1600	6.1600	6.1600	-0.645%	1	525	-12.175%
2026-06-05	6.1200	6.2000	6.0400	6.2000	+2.819%	4	525	-12.742%
2026-06-04	6.0300	6.0300	6.0300	6.0300	+9.239%	1	524	-10.282%
2026-06-01	5.5200	5.5200	5.5200	5.5200	+0.364%	2	524	-1.993%
2026-05-29	5.5000	5.5000	5.5000	5.5000	-0.901%	53	524	-1.636%
2026-05-28	5.5500	5.5600	5.5500	5.5500	-0.893%	6	577	-2.523%
2026-05-27	5.6000	5.6000	5.6000	5.6000	-1.060%	2	580	-3.393%
2026-05-26	5.6000	6.8000	5.6000	5.6600	+4.621%	143	579	-4.417%
2026-05-22	5.5000	5.5800	5.3800	5.4100	-5.913%	395	650	0.000%
2026-05-21	5.9000	5.9000	5.7500	5.7500	-14.562%	27	622	-5.913%
2026-05-20	6.7300	6.7300	6.7300	6.7300	-1.464%	1	622	-19.614%
2026-05-19	6.8300	6.8300	6.8300	6.8300	+1.185%	1	606	-20.791%
2026-05-18	6.6500	6.7500	6.6500	6.7500	+11.020%	18	606	-19.852%
2026-05-12	6.2500	6.2500	6.0800	6.0800	+6.294%	5	606	-11.020%
2026-05-11	5.7200	5.7200	5.7200	5.7200	-1.379%	3	606	-5.420%
2026-05-06	5.8500	5.8500	5.7000	5.8000	-6.752%	38	603	-6.724%
2026-05-05	6.2200	6.2200	6.2200	6.2200	+1.800%	1	602	-13.023%
2026-05-04	6.1100	6.1100	6.1100	6.1100	-7.424%	1	601	-11.457%
2026-04-30	7.0000	7.0000	6.6000	6.6000	-6.648%	5	602	-18.030%
2026-04-29	7.0700	7.0700	7.0700	7.0700	+7.121%	1	604	-23.479%
2026-04-27	6.6000	6.6000	6.6000	6.6000	-0.302%	1	604	-18.030%
2026-04-24	6.6200	6.6200	6.6200	6.6200	+7.993%	1	603	-18.278%
2026-04-21	6.0000	6.1500	6.0000	6.1300	+3.547%	3	603	-11.746%
2026-04-20	5.9300	5.9300	5.9200	5.9200	-0.504%	31	600	-8.615%
2026-04-17	6.3500	6.3500	5.8500	5.9500	0.000%	195	570	-9.076%
2026-04-16	5.8000	6.0400	5.8000	5.9500	+2.586%	42	567	-9.076%
2026-04-15	6.6700	6.6700	5.7100	5.8000	-19.444%	46	545	-6.724%
2026-04-10	7.2000	7.2000	7.2000	7.2000	-4.636%	2	559	-24.861%
2026-04-09	7.5500	7.5500	7.5500	7.5500	-0.658%	1	557	-28.344%
2026-04-08	7.6000	7.6000	7.6000	7.6000	-1.682%	20	556	-28.816%
2026-04-07	7.7300	7.7300	7.7300	7.7300	-3.133%	7	536	-30.013%
2026-03-31	7.9800	7.9800	7.9800	7.9800	-0.870%	70	529	-32.206%
2026-03-30	8.0500	8.0500	8.0500	8.0500	+2.941%	1	459	-32.795%
2026-03-27	7.8200	7.8200	7.8200	7.8200	+5.676%	20	458	-30.818%
2026-03-26	7.4000	7.4000	7.4000	7.4000	+1.370%	1	438	-26.892%
2026-03-23	7.4200	7.4200	7.2000	7.3000	-1.882%	4	438	-25.890%
2026-03-19	7.4200	7.4400	7.4200	7.4400	+7.050%	5	439	-27.285%
2026-03-18	7.1500	7.1700	6.9500	6.9500	-1.418%	187	434	-22.158%
2026-03-17	7.0500	7.0500	7.0500	7.0500	-1.947%	1	263	-23.262%
2026-03-16	7.4000	7.4000	7.1900	7.1900	+4.203%	4	263	-24.757%
2026-03-13	6.9000	6.9000	6.9000	6.9000	-1.429%	1	262	-21.594%
2026-03-12	7.0100	7.0500	7.0000	7.0000	-4.502%	9	261	-22.714%
2026-03-09	7.3300	7.3300	7.3300	7.3300	+5.772%	4	252	-26.194%
2026-03-06	6.9300	6.9300	6.9300	6.9300	-1.422%	14	248	-21.934%
2026-03-04	7.0300	7.0300	7.0300	7.0300	+8.154%	1	248	-23.044%
2026-03-02	8.2700	8.2700	6.4500	6.5000	-10.959%	11	248	-16.769%
2026-02-27	7.1800	7.3000	7.1800	7.3000	+0.413%	5	238	-25.890%
2026-02-20	7.2700	7.2700	7.2700	7.2700	+0.972%	50	234	-25.585%
2026-02-19	7.2000	7.2000	7.2000	7.2000	+2.857%	1	185	-24.861%
2026-02-18	7.0000	7.0000	7.0000	7.0000	-4.110%	1	185	-22.714%
2026-02-17	7.2000	7.3000	7.2000	7.3000	+8.148%	2	185	-25.890%
2026-02-13	6.7500	6.7500	6.7500	6.7500	+0.297%	14	177	-19.852%
2026-02-12	6.7300	6.7300	6.7300	6.7300	-6.137%	1	177	-19.614%
2026-02-11	7.1700	7.1700	7.1700	7.1700	+4.672%	1	176	-24.547%
2026-02-10	6.8500	6.8500	6.8500	6.8500	+3.631%	1	175	-21.022%
2026-02-06	6.9800	6.9800	6.6100	6.6100	-11.867%	5	175	-18.154%
2026-02-05	7.6000	7.6000	7.2300	7.5000	+9.170%	8	175	-27.867%
2026-02-02	6.8700	6.8700	6.8700	6.8700	+14.500%	1	175	-21.252%
2026-01-30	6.7000	6.8200	6.0000	6.0000	-3.226%	87	174	-9.833%
2026-01-28	6.2000	6.2000	6.2000	6.2000	-4.615%	30	91	-12.742%
2026-01-26	6.2000	6.5000	6.2000	6.5000	+4.839%	6	112	-16.769%
2026-01-23	6.2000	6.2000	6.2000	6.2000	-0.482%	5	106	-12.742%
2026-01-22	6.1500	6.2300	6.1500	6.2300	+6.496%	3	101	-13.162%
2026-01-16	5.8500	5.8500	5.8500	5.8500	+2.094%	1	100	-7.521%
2026-01-15	5.7300	5.7300	5.7300	5.7300	-6.829%	1	100	-5.585%
2026-01-08	6.1500	6.1500	6.1500	6.1500	+6.034%	3	99	-12.033%
2026-01-07	5.8500	5.8500	5.8000	5.8000	-2.521%	2	102	-6.724%
2026-01-06	5.9500	5.9500	5.9500	5.9500	+0.507%	1	103	-9.076%
2026-01-05	5.9000	5.9200	5.9000	5.9200	-1.333%	4	100	-8.615%
2025-12-29	6.0000	6.0000	6.0000	6.0000	-1.639%	2	100	-9.833%
2025-12-24	6.1000	6.1000	6.1000	6.1000	+2.521%	4	96	-11.311%
2025-12-22	5.9500	5.9500	5.9500	5.9500	-9.437%	14	96	-9.076%
2025-12-17	6.5700	6.5700	6.5700	6.5700	+1.077%	2	110	-17.656%
2025-12-16	6.7900	6.7900	6.4700	6.5000	+0.154%	6	112	-16.769%
2025-12-08	6.4900	6.4900	6.4900	6.4900	-3.134%	1	108	-16.641%
2025-12-03	6.7000	6.7000	6.7000	6.7000	-8.595%	3	108	-19.254%
2025-11-28	7.3300	7.3300	7.3300	7.3300	-0.136%	2	105	-26.194%
2025-11-26	7.3900	7.3900	7.3400	7.3400	-2.133%	3	107	-26.294%
2025-11-25	7.5000	7.5000	7.5000	7.5000	-5.660%	2	107	-27.867%
2025-11-21	7.9500	7.9500	7.9500	7.9500	+5.718%	2	107	-31.950%
2025-11-19	7.5500	7.5500	7.5200	7.5200	+1.075%	14	107	-28.059%
2025-11-14	7.4400	7.4400	7.4400	7.4400	-1.457%	1	105	-27.285%
2025-11-13	7.1500	7.5500	6.8000	7.5500	+4.861%	7	104	-28.344%
2025-11-12	6.9600	7.2000	6.9600	7.2000	+2.128%	18	98	-24.861%
2025-11-11	6.9000	7.0500	6.9000	7.0500	+0.284%	2	97	-23.262%
2025-11-10	6.8200	7.0300	6.8200	7.0300	-2.361%	21	95	-23.044%
2025-11-07	7.6000	7.6000	7.2000	7.2000	+4.651%	2	76	-24.861%
2025-11-03	6.8800	6.8800	6.8800	6.8800	-4.444%	2	75	-21.366%
2025-10-23	5.7000	7.2000	5.7000	7.2000	0.000%	4	75	-24.861%
2025-10-22	7.2000	7.2000	7.2000	7.2000	+4.803%	1	77	-24.861%
2025-10-21	6.8700	6.8700	6.8700	6.8700	+12.623%	1	76	-21.252%
2025-10-16	6.1000	6.1000	6.1000	6.1000	-0.813%	6	75	-11.311%
2025-10-13	5.8300	6.1500	5.8300	6.1500	+2.329%	2	76	-12.033%
2025-10-10	6.0100	6.0100	6.0100	6.0100	-2.117%	1	75	-9.983%
2025-10-09	6.2500	6.2500	6.1400	6.1400	+4.957%	2	75	-11.889%
2025-10-03	5.8500	5.8500	5.8500	5.8500	-5.645%	2	74	-7.521%
2025-10-02	6.2000	6.2000	6.2000	6.2000	-5.488%	1	72	-12.742%
2025-10-01	6.5600	6.5600	6.5600	6.5600	-0.455%	1	72	-17.530%
2025-09-30	6.6000	6.6000	6.5900	6.5900	+1.385%	2	72	-17.906%
2025-09-29	6.5000	6.5000	6.5000	6.5000	+0.464%	2	70	-16.769%
2025-09-25	6.4700	6.4700	6.4700	6.4700	+2.698%	1	68	-16.383%
2025-09-19	6.3000	6.3000	6.3000	6.3000	-5.263%	1	67	-14.127%
2025-09-18	6.6200	6.6500	6.6200	6.6500	-6.732%	62	66	-18.647%
2025-09-17	7.2300	7.2300	6.9700	7.1300	-1.655%	5	6	-24.123%
2025-09-15	7.2500	7.2500	7.2500	7.2500	0.000%	3	3	-25.379%

.dark-mode .WmV0Q1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WmV0Q1{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121P17QBTS Jan 21 2028 17.00 Put (QBTS280121P00017000)option OPRA

QBTS20280121P17
QBTS Jan 21 2028 17.00 Put (QBTS280121P00017000)
option OPRA