Dark

QBTS20280121P22
QBTS Jan 21 2028 22.00 Put (QBTS280121P00022000)
option OPRA

EOD

Oct 1, 2026

8.93+4.201%(+0.36)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.9300	8.9300	8.9300	8.9300	+4.201%	180	1,102	0.000%
2026-09-21	8.5700	8.5700	8.5700	8.5700	-2.057%	1	1,192	+4.201%
2026-09-17	8.7500	8.7500	8.7500	8.7500	-1.685%	4	1,191	+2.057%
2026-09-08	9.1000	9.1000	8.9000	8.9000	-5.720%	6	1,187	+0.337%
2026-09-04	9.4400	9.4400	9.4400	9.4400	-1.152%	5	1,186	-5.403%
2026-08-31	9.5500	9.5500	9.5500	9.5500	+10.789%	70	1,186	-6.492%
2026-08-21	8.6200	8.6200	8.6200	8.6200	+0.233%	1	1,186	+3.596%
2026-08-17	8.6500	8.6500	8.6000	8.6000	-1.149%	48	1,186	+3.837%
2026-08-13	8.8000	8.8000	8.7000	8.7000	-3.654%	4	1,147	+2.644%
2026-08-05	9.0000	9.0300	9.0000	9.0300	+0.445%	11	1,150	-1.107%
2026-08-04	9.0000	9.0200	8.9900	8.9900	-4.463%	33	1,140	-0.667%
2026-08-03	10.0100	10.0100	9.4100	9.4100	-6.554%	16	1,167	-5.101%
2026-07-31	10.0700	10.0700	10.0700	10.0700	-2.705%	20	1,161	-11.321%
2026-07-30	10.3500	10.3500	10.3500	10.3500	-1.429%	10	1,141	-13.720%
2026-07-29	10.5000	10.5000	10.5000	10.5000	0.000%	1	1,151	-14.952%
2026-07-23	10.5000	10.5500	10.5000	10.5000	+0.962%	10	1,151	-14.952%
2026-07-20	10.4000	10.4000	10.4000	10.4000	-1.794%	20	1,154	-14.135%
2026-07-17	10.8100	10.8100	10.5900	10.5900	+1.340%	11	1,155	-15.675%
2026-07-16	10.4500	10.4500	10.4500	10.4500	+2.451%	1	1,155	-14.545%
2026-07-15	10.2000	10.2000	10.2000	10.2000	+2.000%	1	1,155	-12.451%
2026-07-14	10.0000	10.0000	10.0000	10.0000	+1.010%	1	1,156	-10.700%
2026-07-13	9.8000	9.9000	9.8000	9.9000	+4.430%	9	1,155	-9.798%
2026-07-10	9.2000	9.4800	9.2000	9.4800	-3.166%	3	1,146	-5.802%
2026-07-08	9.7900	9.7900	9.7900	9.7900	+2.299%	1	1,143	-8.784%
2026-07-07	9.5700	9.5700	9.5700	9.5700	+4.476%	2	1,144	-6.688%
2026-06-30	9.0900	9.1600	9.0900	9.1600	-1.927%	6	1,143	-2.511%
2026-06-29	9.3400	9.3400	9.3400	9.3400	-2.199%	1	1,142	-4.390%
2026-06-26	9.5300	9.5500	9.5300	9.5500	-1.139%	2	1,143	-6.492%
2026-06-25	9.6200	9.6600	9.6200	9.6600	+4.432%	2	1,142	-7.557%
2026-06-24	9.3400	9.3400	9.2500	9.2500	+3.352%	8	1,144	-3.459%
2026-06-22	8.9500	8.9500	8.9500	8.9500	-1.323%	1	1,138	-0.223%
2026-06-18	9.0700	9.0700	9.0700	9.0700	+0.110%	1	1,138	-1.544%
2026-06-15	9.0600	9.0600	9.0600	9.0600	-4.632%	3	1,138	-1.435%
2026-06-12	9.5300	9.5300	9.5000	9.5000	+0.849%	2	1,138	-6.000%
2026-06-11	9.4200	9.4200	9.4200	9.4200	+4.088%	1	1,138	-5.202%
2026-06-08	9.1900	9.1900	9.0500	9.0500	-2.162%	6	1,137	-1.326%
2026-06-05	9.2000	9.2500	9.2000	9.2500	+3.933%	2	1,142	-3.459%
2026-06-04	8.9000	8.9000	8.9000	8.9000	+1.714%	1	1,140	+0.337%
2026-06-03	8.8200	9.1000	8.7500	8.7500	+4.167%	14	1,140	+2.057%
2026-06-01	8.4500	8.4500	8.3000	8.4000	-2.326%	6	1,139	+6.310%
2026-05-29	8.6600	8.9500	8.4000	8.6000	+2.138%	7	1,140	+3.837%
2026-05-28	8.5000	8.5000	8.4200	8.4200	+0.838%	15	1,140	+6.057%
2026-05-27	8.5600	9.6500	8.3500	8.3500	-2.907%	8	1,141	+6.946%
2026-05-26	8.6200	8.6200	8.6000	8.6000	+1.775%	2	1,142	+3.837%
2026-05-22	8.3500	8.4800	8.2600	8.4500	-2.537%	236	1,142	+5.680%
2026-05-21	9.9900	9.9900	8.0000	8.6700	-8.737%	67	1,084	+2.999%
2026-05-14	9.4500	9.5000	9.4000	9.5000	+1.064%	327	1,084	-6.000%
2026-05-12	9.6500	9.6500	8.6100	9.4000	+3.753%	16	1,032	-5.000%
2026-05-11	9.0600	9.0600	9.0600	9.0600	-1.522%	1	1,032	-1.435%
2026-05-07	9.2000	9.2000	9.2000	9.2000	+2.222%	1	1,027	-2.935%
2026-05-06	9.0000	9.0500	8.7000	9.0000	-3.949%	16	1,026	-0.778%
2026-05-04	9.5000	9.5000	9.3300	9.3700	-3.897%	3	1,029	-4.696%
2026-05-01	9.7500	9.7500	9.7500	9.7500	+1.881%	3	1,029	-8.410%
2026-04-30	9.5700	9.5700	9.5700	9.5700	-2.247%	1	1,029	-6.688%
2026-04-23	9.7900	9.7900	9.7900	9.7900	+1.451%	1	1,029	-8.784%
2026-04-22	8.2300	9.6500	8.2300	9.6500	+4.891%	3	1,028	-7.461%
2026-04-21	9.0900	9.2000	9.0900	9.2000	-1.075%	2	1,023	-2.935%
2026-04-20	9.0500	9.3400	9.0500	9.3000	+0.432%	6	1,023	-3.978%
2026-04-17	9.2600	9.2600	9.2600	9.2600	+1.758%	2	1,020	-3.564%
2026-04-16	9.1400	9.5500	9.1000	9.1000	-6.186%	8	1,022	-1.868%
2026-04-15	10.1000	10.1000	9.7000	9.7000	-17.094%	82	1,017	-7.938%
2026-04-02	11.7000	11.7000	11.7000	11.7000	-2.256%	20	1,095	-23.675%
2026-03-30	12.0900	12.1000	11.8900	11.9700	+2.747%	25	1,095	-25.397%
2026-03-27	11.6500	11.6500	11.6500	11.6500	+5.909%	2	1,090	-23.348%
2026-03-24	11.1000	11.1000	11.0000	11.0000	-0.901%	31	1,089	-18.818%
2026-03-23	11.1000	11.1000	11.1000	11.1000	-0.893%	1	1,119	-19.550%
2026-03-20	11.1800	11.2000	11.1500	11.2000	+1.633%	10	1,118	-20.268%
2026-03-18	10.9100	11.0200	10.9100	11.0200	+3.962%	6	1,122	-18.966%
2026-03-16	10.6000	10.6000	10.6000	10.6000	+1.923%	3	1,128	-15.755%
2026-03-13	10.4000	10.4000	10.4000	10.4000	0.000%	1	1,131	-14.135%
2026-03-12	10.4000	10.4000	10.4000	10.4000	-0.952%	1	1,131	-14.135%
2026-03-09	10.5000	10.5000	10.5000	10.5000	+16.667%	50	1,131	-14.952%
2026-02-26	9.0000	9.0000	9.0000	9.0000	-12.536%	2	1,131	-0.778%
2026-02-10	10.3500	10.3500	10.2900	10.2900	+0.390%	2	1,131	-13.217%
2026-02-09	10.4000	10.9300	10.1500	10.2500	-3.756%	284	1,130	-12.878%
2026-02-06	11.2500	11.2500	10.0500	10.6500	-3.182%	14	851	-16.150%
2026-02-05	10.6900	11.0000	10.6900	11.0000	+8.055%	4	841	-18.818%
2026-02-04	10.0500	10.1800	10.0500	10.1800	+2.932%	3	837	-12.279%
2026-02-03	9.8400	10.3100	9.8400	9.8900	-2.562%	87	834	-9.707%
2026-01-30	9.9000	10.2500	9.8200	10.1500	+9.023%	82	749	-12.020%
2026-01-29	9.4300	9.4300	9.3100	9.3100	+0.108%	6	697	-4.082%
2026-01-27	9.3000	9.3000	9.3000	9.3000	-0.958%	1	692	-3.978%
2026-01-26	9.3900	9.3900	9.3900	9.3900	+1.514%	1	691	-4.899%
2026-01-23	9.2500	9.2500	9.2500	9.2500	+1.093%	86	690	-3.459%
2026-01-22	9.1000	9.1500	9.1000	9.1500	-7.107%	75	623	-2.404%
2026-01-21	9.5000	9.8500	9.5000	9.8500	+8.242%	2	689	-9.340%
2026-01-20	9.3000	9.3000	9.0000	9.1000	+9.639%	46	689	-1.868%
2026-01-16	8.3000	8.3000	8.3000	8.3000	-8.084%	1	671	+7.590%
2026-01-15	9.0300	9.0300	9.0300	9.0300	-0.331%	1	671	-1.107%
2026-01-12	9.2500	9.2500	9.0600	9.0600	-0.110%	3	671	-1.435%
2026-01-09	9.0700	9.0700	9.0700	9.0700	+39.538%	1	670	-1.544%
2026-01-08	9.0600	9.0600	6.5000	6.5000	-26.966%	3	670	+37.385%
2026-01-06	8.9000	8.9000	8.9000	8.9000	+0.679%	1	672	+0.337%
2026-01-05	9.0000	9.0000	8.8000	8.8400	-5.957%	48	628	+1.018%
2026-01-02	9.3500	9.4000	9.3500	9.4000	-1.053%	110	628	-5.000%
2025-12-31	9.5000	9.5000	9.5000	9.5000	-1.554%	10	528	-6.000%
2025-12-30	9.6500	9.6500	9.6500	9.6500	+1.047%	1	528	-7.461%
2025-12-26	9.5500	9.5500	9.5500	9.5500	+1.058%	1	528	-6.492%
2025-12-24	9.4500	9.4500	9.4500	9.4500	+2.162%	2	527	-5.503%
2025-12-23	9.2500	9.2500	9.2500	9.2500	0.000%	120	527	-3.459%
2025-12-22	9.2500	9.2500	9.2500	9.2500	-7.960%	3	488	-3.459%
2025-12-18	10.0500	10.0500	10.0500	10.0500	+1.107%	1	488	-11.144%
2025-12-12	9.9400	9.9400	9.9400	9.9400	+4.632%	2	487	-10.161%
2025-12-11	9.5000	9.5000	9.5000	9.5000	-4.040%	1	487	-6.000%
2025-12-05	9.8700	9.9000	9.5800	9.9000	-1.980%	7	487	-9.798%
2025-12-03	10.5000	10.5000	10.0700	10.1000	-4.717%	8	489	-11.584%
2025-12-02	10.7500	10.7500	10.6000	10.6000	-0.935%	3	489	-15.755%
2025-11-28	10.7000	10.7000	10.7000	10.7000	-0.465%	3	489	-16.542%
2025-11-26	10.7500	10.7500	10.7500	10.7500	-0.922%	1	492	-16.930%
2025-11-25	10.8500	10.8500	10.8500	10.8500	-0.459%	2	492	-17.696%
2025-11-24	11.2000	11.2000	10.8400	10.9000	-5.217%	19	490	-18.073%
2025-11-21	11.5000	11.5000	11.5000	11.5000	+1.770%	2	488	-22.348%
2025-11-20	10.8000	11.3000	10.8000	11.3000	+3.196%	6	487	-20.973%
2025-11-19	11.7500	11.7500	10.9500	10.9500	-1.794%	7	486	-18.447%
2025-11-18	10.5000	11.1500	10.5000	11.1500	+1.826%	2	481	-19.910%
2025-11-14	10.8600	10.9500	10.8600	10.9500	-1.794%	16	481	-18.447%
2025-11-13	10.7000	11.2000	10.3500	11.1500	+5.888%	411	486	-19.910%
2025-11-12	9.6000	10.5300	9.6000	10.5300	+3.235%	13	122	-15.195%
2025-11-11	10.2200	10.4800	10.2000	10.2000	-5.116%	25	109	-12.451%
2025-11-07	10.8500	10.8500	10.6700	10.7500	+2.381%	4	88	-16.930%
2025-11-06	10.5000	10.5000	10.5000	10.5000	-1.316%	5	85	-14.952%
2025-11-05	10.6400	10.6400	10.6400	10.6400	-1.023%	1	80	-16.071%
2025-11-04	10.7500	10.7500	10.7500	10.7500	+5.392%	1	79	-16.930%
2025-11-03	10.1300	10.2000	10.0000	10.2000	+1.493%	4	79	-12.451%
2025-10-31	10.0500	10.0500	10.0500	10.0500	-2.427%	1	79	-11.144%
2025-10-30	10.3000	10.3000	10.3000	10.3000	+3.103%	3	79	-13.301%
2025-10-29	9.9900	9.9900	9.9900	9.9900	-5.844%	2	76	-10.611%
2025-10-23	10.6100	10.6100	10.6100	10.6100	+10.177%	2	76	-15.834%
2025-10-17	9.6300	9.6300	9.6300	9.6300	+4.108%	2	75	-7.269%
2025-10-02	9.1400	9.2900	9.1400	9.2500	-2.632%	61	75	-3.459%
2025-09-26	9.5000	9.5000	9.5000	9.5000	0.000%	5	18	-6.000%
2025-09-24	9.5000	9.5000	9.5000	9.5000	-1.860%	1	18	-6.000%
2025-09-22	10.1600	10.1600	9.5000	9.6800	-1.022%	12	17	-7.748%
2025-09-19	9.6500	9.7800	9.6500	9.7800	-1.411%	2	7	-8.691%
2025-09-18	10.0500	10.0500	9.9200	9.9200	-2.935%	5	7	-9.980%
2025-09-17	10.2200	10.2200	10.2200	10.2200	0.000%	2	2	-12.622%

.dark-mode .BPh1hh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BPh1hh{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121P22QBTS Jan 21 2028 22.00 Put (QBTS280121P00022000)option OPRA

QBTS20280121P22
QBTS Jan 21 2028 22.00 Put (QBTS280121P00022000)
option OPRA