Dark

QBTS20280121P20
QBTS Jan 21 2028 20.00 Put (QBTS280121P00020000)
option OPRA

EOD

Oct 1, 2026

7.41+1.368%(+0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.4100	7.4100	7.4100	7.4100	+1.368%	10	2,376	0.000%
2026-09-30	7.3100	7.3100	7.3100	7.3100	+2.669%	1	2,376	+1.368%
2026-09-25	7.1200	7.1200	7.1200	7.1200	-3.784%	10	2,375	+4.073%
2026-09-24	7.4000	7.4000	7.4000	7.4000	-1.857%	5	2,375	+0.135%
2026-09-23	6.8300	7.5400	6.8300	7.5400	+4.000%	23	2,370	-1.724%
2026-09-22	7.3600	7.3800	7.2500	7.2500	+0.694%	25	2,351	+2.207%
2026-09-21	7.2000	7.2200	7.1900	7.2000	-5.636%	13	2,332	+2.917%
2026-09-18	7.6300	7.6300	7.6300	7.6300	+5.679%	10	2,331	-2.883%
2026-09-17	7.3000	7.3000	7.2200	7.2200	-7.791%	10	2,341	+2.632%
2026-09-16	7.8000	7.8300	7.8000	7.8300	+0.643%	6	2,349	-5.364%
2026-09-10	7.7800	7.7800	7.7800	7.7800	+1.302%	1	2,349	-4.756%
2026-09-09	7.7500	7.7800	7.6800	7.6800	-0.260%	7	2,350	-3.516%
2026-09-08	7.2900	7.8500	7.2900	7.7000	-3.023%	21	2,346	-3.766%
2026-09-04	7.9400	7.9400	7.9400	7.9400	+1.276%	1	2,361	-6.675%
2026-09-03	8.0000	8.0000	7.8400	7.8400	-2.609%	1,001	2,361	-5.485%
2026-09-02	8.0500	8.0500	8.0500	8.0500	-0.862%	4	1,360	-7.950%
2026-09-01	8.0900	8.1200	8.0900	8.1200	-0.368%	26	1,356	-8.744%
2026-08-28	7.9700	8.2000	7.9700	8.1500	+4.353%	12	1,380	-9.080%
2026-08-27	7.8100	7.8100	7.8100	7.8100	-1.513%	2	1,370	-5.122%
2026-08-26	7.9500	7.9500	7.8500	7.9300	+4.480%	14	1,372	-6.557%
2026-08-25	7.6200	7.6800	7.4000	7.5900	+0.530%	105	1,367	-2.372%
2026-08-24	7.5400	7.5500	7.5100	7.5500	+2.721%	165	1,440	-1.854%
2026-08-21	7.3500	7.3500	7.3500	7.3500	-5.284%	40	1,489	+0.816%
2026-08-20	7.7200	7.8000	7.7200	7.7600	+4.161%	12	1,529	-4.510%
2026-08-18	7.5500	7.5500	7.4500	7.4500	-1.062%	5	1,527	-0.537%
2026-08-13	7.5000	7.5300	7.5000	7.5300	-0.660%	11	1,522	-1.594%
2026-08-12	7.5700	7.5800	7.5500	7.5800	-0.915%	55	1,512	-2.243%
2026-08-10	7.4400	7.6500	7.4400	7.6500	-1.797%	39	1,457	-3.137%
2026-08-07	7.7900	7.7900	7.7900	7.7900	-5.000%	1	1,453	-4.878%
2026-08-06	8.2000	8.2000	8.2000	8.2000	+6.771%	1	1,453	-9.634%
2026-08-05	7.6800	7.6800	7.6800	7.6800	+0.524%	6	1,453	-3.516%
2026-08-04	7.9100	7.9100	7.5800	7.6400	-6.373%	33	1,453	-3.010%
2026-08-03	8.2200	8.2200	8.1600	8.1600	-7.273%	6	1,429	-9.191%
2026-07-31	8.8000	8.8000	8.8000	8.8000	0.000%	13	1,424	-15.795%
2026-07-30	8.8000	8.8000	8.8000	8.8000	-4.555%	1	1,437	-15.795%
2026-07-29	9.5000	9.5000	9.2200	9.2200	+4.773%	6	1,437	-19.631%
2026-07-28	8.8500	8.8500	8.7500	8.8000	+2.924%	3	1,441	-15.795%
2026-07-27	8.5200	8.5500	8.5200	8.5500	-7.065%	2	1,442	-13.333%
2026-07-24	9.2400	9.2400	9.2000	9.2000	+2.564%	20	1,440	-19.457%
2026-07-23	9.0500	9.1000	8.9500	8.9700	+1.127%	23	1,437	-17.391%
2026-07-22	8.8700	8.8700	8.8700	8.8700	-2.741%	1	1,424	-16.460%
2026-07-20	9.1200	9.1200	9.1200	9.1200	-2.146%	26	1,423	-18.750%
2026-07-17	9.3200	9.3200	9.3200	9.3200	+6.514%	1	1,397	-20.494%
2026-07-16	8.9000	8.9000	8.7500	8.7500	-0.342%	2	1,396	-15.314%
2026-07-15	8.7800	8.7800	8.7800	8.7800	+7.730%	1	1,395	-15.604%
2026-07-10	8.1500	8.1500	8.1500	8.1500	-0.610%	5	1,395	-9.080%
2026-07-09	7.8100	8.2000	7.8100	8.2000	-1.205%	14	1,390	-9.634%
2026-07-08	8.3000	8.3000	8.3000	8.3000	+9.211%	1	1,377	-10.723%
2026-07-02	7.6000	7.6000	7.6000	7.6000	-0.654%	2	1,376	-2.500%
2026-07-01	7.6500	7.6500	7.6500	7.6500	-0.391%	2	1,376	-3.137%
2026-06-30	7.7000	7.8000	7.5100	7.6800	-4.120%	201	1,378	-3.516%
2026-06-29	8.0100	8.0100	8.0100	8.0100	+0.125%	1	1,153	-7.491%
2026-06-24	7.9000	8.0000	7.9000	8.0000	+5.263%	43	1,152	-7.375%
2026-06-23	7.1000	7.6000	7.1000	7.6000	-1.935%	92	1,153	-2.500%
2026-06-22	7.7500	7.7500	7.7500	7.7500	-1.274%	1	1,101	-4.387%
2026-06-17	7.7900	7.9000	7.7900	7.8500	+1.684%	112	991	-5.605%
2026-06-16	7.7000	7.7500	7.7000	7.7200	+2.387%	3	991	-4.016%
2026-06-15	7.2000	7.5400	7.2000	7.5400	-9.157%	147	844	-1.724%
2026-06-11	8.3500	8.3500	8.1200	8.3000	+3.362%	6	844	-10.723%
2026-06-10	7.8500	8.0300	7.8500	8.0300	+2.949%	41	844	-7.721%
2026-06-08	7.8000	7.8000	7.8000	7.8000	-2.500%	10	803	-5.000%
2026-06-05	8.0000	8.0000	8.0000	8.0000	+5.263%	10	793	-7.375%
2026-06-03	7.5000	7.6000	7.5000	7.6000	+3.683%	2	783	-2.500%
2026-06-02	7.3500	7.3500	7.3300	7.3300	+0.549%	3	781	+1.091%
2026-06-01	7.0000	7.2900	6.7000	7.2900	-0.410%	36	778	+1.646%
2026-05-29	7.3200	7.3200	7.3200	7.3200	+0.826%	2	745	+1.230%
2026-05-28	6.2000	7.2600	6.2000	7.2600	-0.548%	14	747	+2.066%
2026-05-26	6.6500	7.5000	6.6500	7.3000	+0.413%	27	735	+1.507%
2026-05-22	7.2000	7.2700	6.8500	7.2700	-2.153%	51	714	+1.926%
2026-05-21	8.0000	8.0000	7.3500	7.4300	-17.444%	20	692	-0.269%
2026-05-18	8.6800	9.0000	8.6500	9.0000	+7.143%	13	692	-17.667%
2026-05-15	8.3800	8.4500	8.3800	8.4000	+3.704%	4	690	-11.786%
2026-05-14	8.1000	8.1000	8.1000	8.1000	-1.220%	3	674	-8.519%
2026-05-13	8.2000	8.2000	8.2000	8.2000	+2.757%	11	663	-9.634%
2026-05-12	7.7000	8.5000	7.7000	7.9800	+5.695%	19	663	-7.143%
2026-05-11	7.5000	7.7200	7.5000	7.5500	-4.551%	25	663	-1.854%
2026-05-07	7.9100	7.9100	7.9100	7.9100	+2.861%	1	669	-6.321%
2026-05-06	7.6000	7.7500	7.6000	7.6900	-6.788%	3	668	-3.641%
2026-05-05	8.2000	8.2500	8.2000	8.2500	+1.227%	13	668	-10.182%
2026-05-04	8.0500	8.2200	8.0500	8.1500	-1.212%	3	681	-9.080%
2026-05-01	8.2500	8.2500	8.2500	8.2500	-5.172%	1	678	-10.182%
2026-04-30	8.7700	8.7700	8.7000	8.7000	-3.010%	2	678	-14.828%
2026-04-29	8.9700	8.9700	8.9700	8.9700	-0.222%	1	678	-17.391%
2026-04-28	8.9900	8.9900	8.9900	8.9900	+3.931%	2	677	-17.575%
2026-04-27	8.6500	8.6500	8.6500	8.6500	-15.196%	25	675	-14.335%
2026-04-24	10.2000	10.2000	10.2000	10.2000	+22.892%	5	650	-27.353%
2026-04-23	8.3000	8.3000	8.3000	8.3000	+2.469%	6	650	-10.723%
2026-04-22	7.7500	8.1000	7.7500	8.1000	+1.250%	15	644	-8.519%
2026-04-20	8.0800	8.0800	7.8000	8.0000	+6.667%	12	630	-7.375%
2026-04-16	7.5000	7.5000	7.5000	7.5000	-11.765%	1	619	-1.200%
2026-04-15	8.6200	8.6500	8.5000	8.5000	-8.009%	28	618	-12.824%
2026-04-14	9.2400	9.2400	9.2400	9.2400	-4.050%	5	640	-19.805%
2026-04-08	9.6300	9.6300	9.6300	9.6300	-0.517%	1	637	-23.053%
2026-04-07	9.6800	9.6800	9.6800	9.6800	-10.370%	40	636	-23.450%
2026-04-02	10.8000	10.8000	10.8000	10.8000	+8.000%	1	597	-31.389%
2026-03-31	10.4200	10.4200	10.0000	10.0000	-2.344%	2	597	-25.900%
2026-03-26	10.2400	10.2400	10.2400	10.2400	+8.360%	1	596	-27.637%
2026-03-24	9.5000	9.5000	9.4500	9.4500	-2.073%	2	597	-21.587%
2026-03-20	9.4000	9.6500	9.4000	9.6500	-6.763%	16	597	-23.212%
2026-03-19	9.7500	10.3500	9.3700	10.3500	+12.500%	14	590	-28.406%
2026-03-18	9.2000	9.2000	9.2000	9.2000	+0.218%	1	584	-19.457%
2026-03-17	9.1800	9.1800	9.1800	9.1800	-0.542%	1	583	-19.281%
2026-03-16	9.2500	9.2500	9.1000	9.2300	+3.128%	3	583	-19.718%
2026-03-13	8.9500	8.9500	8.9500	8.9500	-1.105%	1	582	-17.207%
2026-03-12	9.0500	9.0500	9.0500	9.0500	+0.667%	2	582	-18.122%
2026-03-10	8.9900	8.9900	8.9900	8.9900	-4.260%	60	582	-17.575%
2026-03-09	9.2700	9.3900	9.2700	9.3900	+6.222%	29	642	-21.086%
2026-03-06	8.9100	9.0500	8.8400	8.8400	-1.229%	100	617	-16.176%
2026-03-04	8.9500	8.9600	8.9500	8.9500	+2.169%	5	582	-17.207%
2026-02-13	8.7600	8.7600	8.7600	8.7600	-3.736%	14	584	-15.411%
2026-02-11	9.2700	9.2700	9.1000	9.1000	+1.449%	4	584	-18.571%
2026-02-09	9.1500	9.1500	8.9700	8.9700	-0.333%	2	584	-17.391%
2026-02-06	9.3000	9.4000	9.0000	9.0000	-10.000%	3	585	-17.667%
2026-02-05	9.7500	10.0000	9.7500	10.0000	+10.375%	2	585	-25.900%
2026-02-03	9.3400	9.3400	9.0600	9.0600	+1.798%	2	584	-18.212%
2026-02-02	8.7000	9.8500	8.5000	8.9000	+2.299%	154	583	-16.742%
2026-01-30	8.7000	8.7000	8.7000	8.7000	+7.011%	1	540	-14.828%
2026-01-29	7.6100	8.3500	7.6100	8.1300	+0.994%	26	539	-8.856%
2026-01-28	8.0500	8.0500	8.0500	8.0500	-2.895%	27	517	-7.950%
2026-01-26	8.1000	8.3000	8.1000	8.2900	+4.937%	333	536	-10.615%
2026-01-22	7.9000	7.9000	7.9000	7.9000	+0.637%	2	227	-6.203%
2026-01-20	7.8500	7.8500	7.8500	7.8500	-1.258%	1	225	-5.605%
2026-01-12	7.9500	7.9500	7.9500	7.9500	-1.852%	2	224	-6.792%
2026-01-02	8.1000	8.1000	8.1000	8.1000	-1.818%	1	225	-8.519%
2025-12-31	8.0500	8.2500	8.0500	8.2500	-0.362%	3	224	-10.182%
2025-12-30	8.2500	8.2800	8.2500	8.2800	-2.012%	6	224	-10.507%
2025-12-29	8.4000	8.4500	8.4000	8.4500	-0.938%	4	228	-12.308%
2025-12-26	8.4000	8.6000	8.4000	8.5300	+7.296%	4	227	-13.130%
2025-12-24	7.9500	7.9500	7.9500	7.9500	+3.247%	1	227	-6.792%
2025-12-22	8.1000	8.2200	7.4900	7.7000	-7.229%	22	227	-3.766%
2025-12-19	8.4500	8.4500	8.2500	8.3000	0.000%	5	228	-10.723%
2025-12-12	8.3000	8.3000	8.3000	8.3000	-3.488%	1	224	-10.723%
2025-12-11	8.6000	8.6000	8.6000	8.6000	+4.878%	1	223	-13.837%
2025-12-10	8.2000	8.2000	8.2000	8.2000	0.000%	1	223	-9.634%
2025-12-08	8.2000	8.2000	8.2000	8.2000	+9.333%	10	222	-9.634%
2025-12-05	7.5000	7.5000	7.5000	7.5000	-7.975%	5	222	-1.200%
2025-12-04	8.6100	8.6100	8.1500	8.1500	-7.386%	61	217	-9.080%
2025-12-03	8.8000	8.8000	8.8000	8.8000	-4.348%	2	210	-15.795%
2025-12-02	9.3500	9.3500	9.2000	9.2000	-3.260%	4	212	-19.457%
2025-12-01	10.0000	10.0000	9.4600	9.5100	+1.386%	9	212	-22.082%
2025-11-28	9.3800	9.3800	9.3800	9.3800	-0.213%	1	216	-21.002%
2025-11-26	9.4000	9.4000	9.4000	9.4000	-0.529%	1	216	-21.170%
2025-11-25	9.5600	9.5600	9.4500	9.4500	+1.613%	9	216	-21.587%
2025-11-24	9.3000	9.3000	9.3000	9.3000	-7.921%	5	213	-20.323%
2025-11-21	10.3000	10.3000	10.0000	10.1000	+1.000%	11	208	-26.634%
2025-11-20	10.0000	10.0000	10.0000	10.0000	+3.306%	11	204	-25.900%
2025-11-19	9.6800	9.6800	9.6800	9.6800	+6.374%	1	193	-23.450%
2025-11-18	9.6500	9.6500	9.1000	9.1000	-6.667%	2	192	-18.571%
2025-11-17	9.8100	9.8100	9.7200	9.7500	+2.632%	3	192	-24.000%
2025-11-14	9.9000	9.9000	9.5000	9.5000	-0.731%	5	192	-22.000%
2025-11-13	9.6500	9.7500	8.9600	9.5700	+5.513%	52	189	-22.571%
2025-11-12	8.6000	9.2000	8.4000	9.0700	+2.025%	4	148	-18.302%
2025-11-11	7.4500	8.8900	7.4500	8.8900	-1.222%	3	145	-16.648%
2025-11-10	9.0000	9.0000	9.0000	9.0000	-1.099%	2	145	-17.667%
2025-11-07	9.2700	9.2700	8.8000	9.1000	+1.111%	6	144	-18.571%
2025-11-06	9.3500	9.3500	8.8600	9.0000	-4.762%	15	142	-17.667%
2025-11-04	9.3500	9.4500	9.3000	9.4500	+4.883%	3	127	-21.587%
2025-11-03	8.7600	9.0100	8.7600	9.0100	+6.000%	7	125	-17.758%
2025-10-31	8.5000	8.5000	8.5000	8.5000	-4.494%	1	125	-12.824%
2025-10-27	9.0600	9.0600	8.9000	8.9000	+1.714%	11	116	-16.742%
2025-10-24	8.7500	8.7500	8.7500	8.7500	-2.778%	1	116	-15.314%
2025-10-23	8.7200	9.0000	8.7200	9.0000	-3.537%	2	115	-17.667%
2025-10-22	8.8700	9.3300	8.8700	9.3300	+6.385%	40	115	-20.579%
2025-10-21	8.7700	8.7700	8.7700	8.7700	+8.138%	1	91	-15.507%
2025-10-20	8.1100	8.1100	8.1100	8.1100	-4.588%	1	92	-8.631%
2025-10-17	8.2500	8.5500	8.2500	8.5000	+14.865%	4	91	-12.824%
2025-10-16	7.4000	7.4000	7.4000	7.4000	-7.500%	1	92	+0.135%
2025-10-15	8.0000	8.0000	8.0000	8.0000	+5.960%	3	92	-7.375%
2025-10-14	8.0300	8.0300	7.4500	7.5500	-4.792%	11	89	-1.854%
2025-10-13	7.5000	7.9300	7.3500	7.9300	-1.368%	5	87	-6.557%
2025-10-09	8.0400	8.0400	8.0400	8.0400	+5.789%	10	87	-7.836%
2025-10-08	7.6000	7.6000	7.6000	7.6000	+0.796%	1	87	-2.500%
2025-10-07	7.5400	7.5400	7.5400	7.5400	-0.789%	1	87	-1.724%
2025-10-06	7.6000	7.6000	7.6000	7.6000	-0.262%	1	86	-2.500%
2025-10-03	7.6900	7.6900	7.6000	7.6200	-4.750%	10	86	-2.756%
2025-10-02	7.8900	8.0000	7.8900	8.0000	+4.167%	12	92	-7.375%
2025-10-01	7.6800	7.6800	7.6800	7.6800	-5.185%	5	92	-3.516%
2025-09-29	8.1000	8.1000	8.1000	8.1000	-2.994%	2	87	-8.519%
2025-09-25	8.6500	8.6500	8.3500	8.3500	0.000%	7	87	-11.257%
2025-09-24	8.3500	8.3500	8.3500	8.3500	-0.358%	6	82	-11.257%
2025-09-22	8.3300	8.3800	8.3000	8.3800	+1.576%	28	76	-11.575%
2025-09-19	8.3000	8.3000	8.2500	8.2500	+3.125%	28	49	-10.182%
2025-09-18	8.8000	8.8000	8.0000	8.0000	-10.112%	21	21	-7.375%
2025-09-17	9.2500	9.2500	8.8400	8.9000	-5.820%	15	13	-16.742%
2025-09-16	9.3500	9.4500	9.3500	9.4500	-1.563%	4	2	-21.587%
2025-09-15	9.6000	9.6000	9.6000	9.6000	0.000%	2	2	-22.813%

.dark-mode .qGDrCK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGDrCK{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121P20QBTS Jan 21 2028 20.00 Put (QBTS280121P00020000)option OPRA

QBTS20280121P20
QBTS Jan 21 2028 20.00 Put (QBTS280121P00020000)
option OPRA