Dark

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

EOD

Aug 5, 2026

6.07+5.382%(+0.31)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.0700	6.0700	6.0700	6.0700	+5.382%	10	727	0.000%
2026-08-04	5.7600	5.7600	5.7600	5.7600	-9.291%	1	717	+5.382%
2026-08-03	6.3500	6.3500	6.3500	6.3500	-6.618%	60	718	-4.409%
2026-07-30	6.8000	6.8000	6.8000	6.8000	-4.225%	20	658	-10.735%
2026-07-29	7.1500	7.2600	7.1000	7.1000	+8.397%	6	638	-14.507%
2026-07-27	6.2700	6.5500	6.2700	6.5500	-7.746%	4	639	-7.328%
2026-07-24	7.1500	7.1500	7.1000	7.1000	+2.899%	6	636	-14.507%
2026-07-23	7.0500	7.0500	6.9000	6.9000	+1.025%	3	630	-12.029%
2026-07-21	6.8500	6.8500	6.8300	6.8300	-2.429%	3	630	-11.127%
2026-07-20	6.7400	7.0000	6.7400	7.0000	+0.575%	3	630	-13.286%
2026-07-16	6.8500	6.9600	6.8500	6.9600	+18.166%	2	629	-12.787%
2026-07-06	5.4500	5.9000	5.4500	5.8900	-5.760%	153	629	+3.056%
2026-06-25	6.2500	6.2500	6.2500	6.2500	+8.696%	1	525	-2.880%
2026-06-23	5.7500	5.7500	5.7500	5.7500	-5.738%	1	525	+5.565%
2026-06-18	6.1000	6.1000	6.1000	6.1000	+3.390%	5	525	-0.492%
2026-06-17	5.9000	5.9000	5.9000	5.9000	+4.982%	1	525	+2.881%
2026-06-15	5.6200	5.6200	5.6200	5.6200	-13.538%	1	525	+8.007%
2026-06-09	6.5000	6.5000	6.5000	6.5000	+5.519%	1	525	-6.615%
2026-06-08	6.1600	6.1600	6.1600	6.1600	-0.645%	1	525	-1.461%
2026-06-05	6.1200	6.2000	6.0400	6.2000	+2.819%	4	525	-2.097%
2026-06-04	6.0300	6.0300	6.0300	6.0300	+9.239%	1	524	+0.663%
2026-06-01	5.5200	5.5200	5.5200	5.5200	+0.364%	2	524	+9.964%
2026-05-29	5.5000	5.5000	5.5000	5.5000	-0.901%	53	524	+10.364%
2026-05-28	5.5500	5.5600	5.5500	5.5500	-0.893%	6	577	+9.369%
2026-05-27	5.6000	5.6000	5.6000	5.6000	-1.060%	2	580	+8.393%
2026-05-26	5.6000	6.8000	5.6000	5.6600	+4.621%	143	579	+7.244%
2026-05-22	5.5000	5.5800	5.3800	5.4100	-5.913%	395	650	+12.200%
2026-05-21	5.9000	5.9000	5.7500	5.7500	-14.562%	27	622	+5.565%
2026-05-20	6.7300	6.7300	6.7300	6.7300	-1.464%	1	622	-9.807%
2026-05-19	6.8300	6.8300	6.8300	6.8300	+1.185%	1	606	-11.127%
2026-05-18	6.6500	6.7500	6.6500	6.7500	+11.020%	18	606	-10.074%
2026-05-12	6.2500	6.2500	6.0800	6.0800	+6.294%	5	606	-0.164%
2026-05-11	5.7200	5.7200	5.7200	5.7200	-1.379%	3	606	+6.119%
2026-05-06	5.8500	5.8500	5.7000	5.8000	-6.752%	38	603	+4.655%
2026-05-05	6.2200	6.2200	6.2200	6.2200	+1.800%	1	602	-2.412%
2026-05-04	6.1100	6.1100	6.1100	6.1100	-7.424%	1	601	-0.655%
2026-04-30	7.0000	7.0000	6.6000	6.6000	-6.648%	5	602	-8.030%
2026-04-29	7.0700	7.0700	7.0700	7.0700	+7.121%	1	604	-14.144%
2026-04-27	6.6000	6.6000	6.6000	6.6000	-0.302%	1	604	-8.030%
2026-04-24	6.6200	6.6200	6.6200	6.6200	+7.993%	1	603	-8.308%
2026-04-21	6.0000	6.1500	6.0000	6.1300	+3.547%	3	603	-0.979%
2026-04-20	5.9300	5.9300	5.9200	5.9200	-0.504%	31	600	+2.534%
2026-04-17	6.3500	6.3500	5.8500	5.9500	0.000%	195	570	+2.017%
2026-04-16	5.8000	6.0400	5.8000	5.9500	+2.586%	42	567	+2.017%
2026-04-15	6.6700	6.6700	5.7100	5.8000	-19.444%	46	545	+4.655%
2026-04-10	7.2000	7.2000	7.2000	7.2000	-4.636%	2	559	-15.694%
2026-04-09	7.5500	7.5500	7.5500	7.5500	-0.658%	1	557	-19.603%
2026-04-08	7.6000	7.6000	7.6000	7.6000	-1.682%	20	556	-20.132%
2026-04-07	7.7300	7.7300	7.7300	7.7300	-3.133%	7	536	-21.475%
2026-03-31	7.9800	7.9800	7.9800	7.9800	-0.870%	70	529	-23.935%
2026-03-30	8.0500	8.0500	8.0500	8.0500	+2.941%	1	459	-24.596%
2026-03-27	7.8200	7.8200	7.8200	7.8200	+5.676%	20	458	-22.379%
2026-03-26	7.4000	7.4000	7.4000	7.4000	+1.370%	1	438	-17.973%
2026-03-23	7.4200	7.4200	7.2000	7.3000	-1.882%	4	438	-16.849%
2026-03-19	7.4200	7.4400	7.4200	7.4400	+7.050%	5	439	-18.414%
2026-03-18	7.1500	7.1700	6.9500	6.9500	-1.418%	187	434	-12.662%
2026-03-17	7.0500	7.0500	7.0500	7.0500	-1.947%	1	263	-13.901%
2026-03-16	7.4000	7.4000	7.1900	7.1900	+4.203%	4	263	-15.577%
2026-03-13	6.9000	6.9000	6.9000	6.9000	-1.429%	1	262	-12.029%
2026-03-12	7.0100	7.0500	7.0000	7.0000	-4.502%	9	261	-13.286%
2026-03-09	7.3300	7.3300	7.3300	7.3300	+5.772%	4	252	-17.190%
2026-03-06	6.9300	6.9300	6.9300	6.9300	-1.422%	14	248	-12.410%
2026-03-04	7.0300	7.0300	7.0300	7.0300	+8.154%	1	248	-13.656%
2026-03-02	8.2700	8.2700	6.4500	6.5000	-10.959%	11	248	-6.615%
2026-02-27	7.1800	7.3000	7.1800	7.3000	+0.413%	5	238	-16.849%
2026-02-20	7.2700	7.2700	7.2700	7.2700	+0.972%	50	234	-16.506%
2026-02-19	7.2000	7.2000	7.2000	7.2000	+2.857%	1	185	-15.694%
2026-02-18	7.0000	7.0000	7.0000	7.0000	-4.110%	1	185	-13.286%
2026-02-17	7.2000	7.3000	7.2000	7.3000	+8.148%	2	185	-16.849%
2026-02-13	6.7500	6.7500	6.7500	6.7500	+0.297%	14	177	-10.074%
2026-02-12	6.7300	6.7300	6.7300	6.7300	-6.137%	1	177	-9.807%
2026-02-11	7.1700	7.1700	7.1700	7.1700	+4.672%	1	176	-15.342%
2026-02-10	6.8500	6.8500	6.8500	6.8500	+3.631%	1	175	-11.387%
2026-02-06	6.9800	6.9800	6.6100	6.6100	-11.867%	5	175	-8.169%
2026-02-05	7.6000	7.6000	7.2300	7.5000	+9.170%	8	175	-19.067%
2026-02-02	6.8700	6.8700	6.8700	6.8700	+14.500%	1	175	-11.645%
2026-01-30	6.7000	6.8200	6.0000	6.0000	-3.226%	87	174	+1.167%
2026-01-28	6.2000	6.2000	6.2000	6.2000	-4.615%	30	91	-2.097%
2026-01-26	6.2000	6.5000	6.2000	6.5000	+4.839%	6	112	-6.615%
2026-01-23	6.2000	6.2000	6.2000	6.2000	-0.482%	5	106	-2.097%
2026-01-22	6.1500	6.2300	6.1500	6.2300	+6.496%	3	101	-2.568%
2026-01-16	5.8500	5.8500	5.8500	5.8500	+2.094%	1	100	+3.761%
2026-01-15	5.7300	5.7300	5.7300	5.7300	-6.829%	1	100	+5.934%
2026-01-08	6.1500	6.1500	6.1500	6.1500	+6.034%	3	99	-1.301%
2026-01-07	5.8500	5.8500	5.8000	5.8000	-2.521%	2	102	+4.655%
2026-01-06	5.9500	5.9500	5.9500	5.9500	+0.507%	1	103	+2.017%
2026-01-05	5.9000	5.9200	5.9000	5.9200	-1.333%	4	100	+2.534%
2025-12-29	6.0000	6.0000	6.0000	6.0000	-1.639%	2	100	+1.167%
2025-12-24	6.1000	6.1000	6.1000	6.1000	+2.521%	4	96	-0.492%
2025-12-22	5.9500	5.9500	5.9500	5.9500	-9.437%	14	96	+2.017%
2025-12-17	6.5700	6.5700	6.5700	6.5700	+1.077%	2	110	-7.610%
2025-12-16	6.7900	6.7900	6.4700	6.5000	+0.154%	6	112	-6.615%
2025-12-08	6.4900	6.4900	6.4900	6.4900	-3.134%	1	108	-6.471%
2025-12-03	6.7000	6.7000	6.7000	6.7000	-8.595%	3	108	-9.403%
2025-11-28	7.3300	7.3300	7.3300	7.3300	-0.136%	2	105	-17.190%
2025-11-26	7.3900	7.3900	7.3400	7.3400	-2.133%	3	107	-17.302%
2025-11-25	7.5000	7.5000	7.5000	7.5000	-5.660%	2	107	-19.067%
2025-11-21	7.9500	7.9500	7.9500	7.9500	+5.718%	2	107	-23.648%
2025-11-19	7.5500	7.5500	7.5200	7.5200	+1.075%	14	107	-19.282%
2025-11-14	7.4400	7.4400	7.4400	7.4400	-1.457%	1	105	-18.414%
2025-11-13	7.1500	7.5500	6.8000	7.5500	+4.861%	7	104	-19.603%
2025-11-12	6.9600	7.2000	6.9600	7.2000	+2.128%	18	98	-15.694%
2025-11-11	6.9000	7.0500	6.9000	7.0500	+0.284%	2	97	-13.901%
2025-11-10	6.8200	7.0300	6.8200	7.0300	-2.361%	21	95	-13.656%
2025-11-07	7.6000	7.6000	7.2000	7.2000	+4.651%	2	76	-15.694%
2025-11-03	6.8800	6.8800	6.8800	6.8800	-4.444%	2	75	-11.773%
2025-10-23	5.7000	7.2000	5.7000	7.2000	0.000%	4	75	-15.694%
2025-10-22	7.2000	7.2000	7.2000	7.2000	+4.803%	1	77	-15.694%
2025-10-21	6.8700	6.8700	6.8700	6.8700	+12.623%	1	76	-11.645%
2025-10-16	6.1000	6.1000	6.1000	6.1000	-0.813%	6	75	-0.492%
2025-10-13	5.8300	6.1500	5.8300	6.1500	+2.329%	2	76	-1.301%
2025-10-10	6.0100	6.0100	6.0100	6.0100	-2.117%	1	75	+0.998%
2025-10-09	6.2500	6.2500	6.1400	6.1400	+4.957%	2	75	-1.140%
2025-10-03	5.8500	5.8500	5.8500	5.8500	-5.645%	2	74	+3.761%
2025-10-02	6.2000	6.2000	6.2000	6.2000	-5.488%	1	72	-2.097%
2025-10-01	6.5600	6.5600	6.5600	6.5600	-0.455%	1	72	-7.470%
2025-09-30	6.6000	6.6000	6.5900	6.5900	+1.385%	2	72	-7.891%
2025-09-29	6.5000	6.5000	6.5000	6.5000	+0.464%	2	70	-6.615%
2025-09-25	6.4700	6.4700	6.4700	6.4700	+2.698%	1	68	-6.182%
2025-09-19	6.3000	6.3000	6.3000	6.3000	-5.263%	1	67	-3.651%
2025-09-18	6.6200	6.6500	6.6200	6.6500	-6.732%	62	66	-8.722%
2025-09-17	7.2300	7.2300	6.9700	7.1300	-1.655%	5	6	-14.867%
2025-09-15	7.2500	7.2500	7.2500	7.2500	0.000%	3	3	-16.276%

.dark-mode .KrHvv4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KrHvv4{ 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