Dark

QBTS20280121P25
QBTS Jan 21 2028 25.00 Put (QBTS280121P00025000)
option OPRA

EOD

Sep 28, 2026

10.80-3.915%(-0.44)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.1000	11.1000	10.8000	10.8000	-3.915%	16	1,814	0.000%
2026-09-24	11.2400	11.2400	11.2400	11.2400	+2.182%	1	1,799	-3.915%
2026-09-23	11.0000	11.0000	11.0000	11.0000	-1.345%	1	1,798	-1.818%
2026-09-17	11.1500	11.1500	11.1500	11.1500	-3.043%	20	1,799	-3.139%
2026-09-15	11.5200	11.5200	11.5000	11.5000	+2.679%	20	1,819	-6.087%
2026-09-14	11.2000	11.2000	11.2000	11.2000	+0.810%	3	1,801	-3.571%
2026-09-08	11.1700	11.1700	11.1100	11.1100	-6.639%	5	1,804	-2.790%
2026-09-02	11.9300	11.9300	11.9000	11.9000	0.000%	4	1,808	-9.244%
2026-09-01	11.9000	11.9000	11.9000	11.9000	+6.250%	1	1,804	-9.244%
2026-08-24	11.2000	11.2000	11.2000	11.2000	+3.226%	19	1,805	-3.571%
2026-08-21	10.8500	10.8500	10.8500	10.8500	-2.076%	1	1,810	-0.461%
2026-08-20	11.0800	11.0800	11.0800	11.0800	+1.372%	1	1,809	-2.527%
2026-08-18	10.9300	10.9300	10.9300	10.9300	+2.054%	2	1,808	-1.189%
2026-08-14	10.6400	10.7100	10.6400	10.7100	+0.093%	5	1,806	+0.840%
2026-08-13	10.7000	10.7000	10.7000	10.7000	-7.917%	1	1,806	+0.935%
2026-08-07	11.6200	11.6200	11.6200	11.6200	0.000%	4	1,806	-7.057%
2026-08-06	11.6200	11.6200	11.6200	11.6200	+4.968%	3	1,810	-7.057%
2026-08-05	11.0700	11.0700	11.0700	11.0700	-4.156%	4	1,813	-2.439%
2026-08-04	11.5500	11.5500	11.5500	11.5500	-12.500%	1	1,809	-6.494%
2026-07-29	13.2000	13.2000	13.2000	13.2000	+7.317%	15	1,810	-18.182%
2026-07-27	12.3000	12.3000	12.3000	12.3000	-5.093%	30	1,825	-12.195%
2026-07-24	13.0000	13.2000	12.9600	12.9600	+1.647%	11	1,795	-16.667%
2026-07-21	12.7500	12.7500	12.7500	12.7500	+2.000%	2	1,797	-15.294%
2026-07-20	12.5000	12.5000	12.5000	12.5000	-2.344%	6	1,797	-13.600%
2026-07-17	13.2900	13.2900	12.8000	12.8000	+0.392%	16	1,791	-15.625%
2026-07-16	12.7500	12.7500	12.7500	12.7500	+4.082%	1	1,788	-15.294%
2026-07-13	12.0000	12.3000	12.0000	12.2500	+6.245%	6	1,787	-11.837%
2026-07-09	11.5300	11.5300	11.5300	11.5300	-1.956%	7	1,788	-6.331%
2026-07-08	11.8000	11.8000	11.7600	11.7600	+0.513%	4	1,795	-8.163%
2026-07-07	11.7200	11.7200	11.7000	11.7000	+6.074%	4	1,797	-7.692%
2026-07-02	11.0300	11.0300	11.0300	11.0300	-2.043%	1	1,795	-2.085%
2026-06-29	11.2000	11.2600	11.2000	11.2600	-3.265%	6	1,795	-4.085%
2026-06-26	11.9000	12.0000	11.6400	11.6400	+0.345%	3	1,789	-7.216%
2026-06-24	11.1500	11.6000	11.1500	11.6000	+5.455%	3	1,791	-6.897%
2026-06-23	10.6500	11.0000	10.5500	11.0000	-0.542%	17	1,792	-1.818%
2026-06-22	10.8000	11.1200	10.8000	11.0600	-1.514%	6	1,782	-2.351%
2026-06-17	11.2300	11.2300	11.2300	11.2300	+4.465%	3	1,780	-3.829%
2026-06-16	10.7500	10.7500	10.7500	10.7500	-1.647%	1	1,780	+0.465%
2026-06-15	10.8600	10.9300	10.8600	10.9300	-4.541%	5	1,760	-1.189%
2026-06-12	11.5000	11.5000	11.4500	11.4500	+2.141%	17	1,760	-5.677%
2026-06-11	11.5000	11.5000	11.2100	11.2100	-2.522%	2	1,760	-3.657%
2026-06-10	11.5000	11.5000	11.5000	11.5000	-2.294%	10	1,759	-6.087%
2026-06-09	11.6000	12.0000	11.6000	11.7700	+7.489%	3	1,769	-8.241%
2026-06-08	11.2300	11.2600	10.9500	10.9500	-5.195%	51	1,769	-1.370%
2026-06-05	11.3000	11.9500	11.2500	11.5500	+5.963%	6	1,722	-6.494%
2026-06-03	11.0400	11.0400	10.9000	10.9000	+2.637%	12	1,723	-0.917%
2026-06-02	10.6200	10.6200	10.6200	10.6200	+1.047%	1	1,733	+1.695%
2026-06-01	10.0800	10.5100	10.0800	10.5100	+1.546%	4	1,732	+2.759%
2026-05-29	10.7500	10.7500	10.3500	10.3500	+1.471%	21	1,732	+4.348%
2026-05-28	10.5000	10.5000	10.2000	10.2000	-2.857%	22	1,724	+5.882%
2026-05-27	11.0900	11.0900	9.7000	10.5000	-2.778%	14	1,725	+2.857%
2026-05-26	11.0200	11.0200	9.6000	10.8000	+0.935%	41	1,725	0.000%
2026-05-22	10.4400	10.7000	10.0000	10.7000	-0.465%	60	1,684	+0.935%
2026-05-21	13.7000	13.7000	10.7000	10.7500	-15.020%	38	1,679	+0.465%
2026-05-18	12.6500	12.6500	12.6500	12.6500	+6.303%	1	1,679	-14.625%
2026-05-15	11.9000	11.9000	11.9000	11.9000	+2.763%	1	1,699	-9.244%
2026-05-14	11.5800	11.5800	11.5800	11.5800	-3.500%	2	1,700	-6.736%
2026-05-13	11.0500	12.0000	11.0500	12.0000	+4.348%	3	1,698	-10.000%
2026-05-12	10.0700	11.5000	10.0700	11.5000	+14.428%	2	1,698	-6.087%
2026-05-11	12.0000	12.0000	10.0500	10.0500	-8.636%	5	1,698	+7.463%
2026-05-07	11.0000	11.0000	11.0000	11.0000	-0.722%	4	1,692	-1.818%
2026-05-06	11.2300	11.3500	10.6700	11.0800	-3.062%	21	1,692	-2.527%
2026-05-04	11.4300	11.4300	11.4300	11.4300	-5.537%	1	1,700	-5.512%
2026-04-30	12.1000	12.1000	12.1000	12.1000	-5.098%	1	1,700	-10.744%
2026-04-28	12.7500	12.7500	12.7500	12.7500	+1.190%	1	1,699	-15.294%
2026-04-24	12.6000	12.6000	12.6000	12.6000	+8.621%	1	1,700	-14.286%
2026-04-22	11.6000	11.6000	11.6000	11.6000	-0.770%	1	1,699	-6.897%
2026-04-15	12.1500	12.1500	11.0000	11.6900	-10.077%	55	1,698	-7.613%
2026-04-14	13.0000	13.0000	13.0000	13.0000	-7.076%	2	1,744	-16.923%
2026-04-10	11.6500	13.9900	11.6500	13.9900	+4.794%	4	1,744	-22.802%
2026-04-09	13.3500	13.3500	13.3500	13.3500	-3.957%	8	1,745	-19.101%
2026-04-08	13.9000	13.9000	13.9000	13.9000	-1.418%	10	1,737	-22.302%
2026-04-01	13.7200	14.1000	13.7200	14.1000	0.000%	2	1,727	-23.404%
2026-03-31	14.3200	14.3400	14.1000	14.1000	-2.083%	5	1,726	-23.404%
2026-03-30	14.3300	14.4800	14.3300	14.4000	+2.273%	5	1,723	-25.000%
2026-03-27	14.0800	14.0800	14.0800	14.0800	+2.029%	12	1,724	-23.295%
2026-03-26	13.8000	13.8000	13.8000	13.8000	+2.222%	1	1,712	-21.739%
2026-03-24	13.5000	13.5000	13.5000	13.5000	+2.662%	2	1,711	-20.000%
2026-03-23	13.5000	13.5000	13.1500	13.1500	-2.952%	8	1,709	-17.871%
2026-03-20	13.5000	13.5500	13.5000	13.5500	+3.120%	5	1,707	-20.295%
2026-03-18	13.1400	13.1400	13.1400	13.1400	+1.077%	1	1,707	-17.808%
2026-03-16	12.8000	13.0300	12.8000	13.0000	+2.767%	10	1,708	-16.923%
2026-03-13	12.6500	12.6500	12.6500	12.6500	-0.784%	1	1,709	-14.625%
2026-03-12	12.6500	12.7500	12.6500	12.7500	-2.448%	5	1,709	-15.294%
2026-03-05	13.1100	13.1100	13.0700	13.0700	-2.970%	2	1,708	-17.368%
2026-02-27	13.4700	13.4700	13.4700	13.4700	+7.760%	1	1,707	-19.822%
2026-02-26	12.0000	12.5000	12.0000	12.5000	-2.267%	5	1,708	-13.600%
2026-02-19	13.0000	13.0000	12.7900	12.7900	+0.314%	21	1,704	-15.559%
2026-02-13	13.0000	13.0000	12.7500	12.7500	-0.391%	2	1,685	-15.294%
2026-02-11	12.8000	12.8000	12.8000	12.8000	+1.186%	1	1,685	-15.625%
2026-02-09	12.6500	12.6500	12.6500	12.6500	-5.808%	1	1,685	-14.625%
2026-02-05	13.0100	13.4300	13.0100	13.4300	-2.822%	3	1,686	-19.583%
2026-02-04	12.6000	13.8200	12.0000	13.8200	+14.689%	39	1,687	-21.852%
2026-02-03	12.0500	12.0500	12.0500	12.0500	-5.118%	1	1,661	-10.373%
2026-01-30	12.1000	12.7000	11.5100	12.7000	+11.894%	3	1,660	-14.961%
2026-01-28	10.6400	11.3500	10.6400	11.3500	-0.700%	3	1,658	-4.846%
2026-01-27	11.4300	11.4300	11.4300	11.4300	+1.600%	10	1,657	-5.512%
2026-01-26	11.4000	11.4000	11.2500	11.2500	-0.881%	2	1,657	-4.000%
2026-01-23	11.3500	11.3500	11.0000	11.3500	+0.889%	30	1,655	-4.846%
2026-01-22	11.3300	11.3300	11.2500	11.2500	-0.442%	3	1,626	-4.000%
2026-01-21	11.1500	11.3000	11.1500	11.3000	+2.727%	2	1,623	-4.425%
2026-01-20	11.0000	11.0000	11.0000	11.0000	0.000%	3	1,624	-1.818%
2026-01-16	11.0000	11.0000	11.0000	11.0000	-0.452%	1	1,624	-1.818%
2026-01-15	10.6000	11.0500	10.6000	11.0500	+3.659%	23	1,624	-2.262%
2026-01-14	11.0000	11.0000	10.6600	10.6600	-0.837%	5	1,604	+1.313%
2026-01-13	10.7600	10.9600	10.7500	10.7500	-2.273%	82	1,605	+0.465%
2026-01-12	11.1000	11.1000	11.0000	11.0000	+0.825%	7	1,528	-1.818%
2026-01-09	11.6000	11.6000	10.6500	10.9100	-1.267%	6	1,525	-1.008%
2026-01-08	11.1000	11.1000	11.0500	11.0500	+5.742%	2	1,522	-2.262%
2026-01-07	10.4500	10.4500	10.4500	10.4500	-3.241%	2	1,521	+3.349%
2026-01-06	11.0000	11.0000	10.8000	10.8000	-5.263%	120	1,523	0.000%
2026-01-02	11.4000	11.4000	11.2900	11.4000	-0.870%	32	1,403	-5.263%
2025-12-31	11.6100	11.6100	11.4500	11.5000	-2.128%	17	1,379	-6.087%
2025-12-29	11.8500	11.8500	11.7500	11.7500	-1.674%	5	1,379	-8.085%
2025-12-26	11.8000	12.0000	11.8000	11.9500	+3.463%	18	1,377	-9.623%
2025-12-24	11.5000	11.5500	11.3000	11.5500	+5.000%	4	1,365	-6.494%
2025-12-23	10.7200	11.0000	10.7200	11.0000	+4.762%	3	1,365	-1.818%
2025-12-22	10.9500	10.9500	10.5000	10.5000	-12.500%	7	1,364	+2.857%
2025-12-17	12.0000	12.0000	12.0000	12.0000	-1.639%	1	1,360	-10.000%
2025-12-15	12.0100	12.2000	12.0100	12.2000	+1.751%	32	1,359	-11.475%
2025-12-12	12.1100	12.1100	11.9900	11.9900	+4.261%	3	1,327	-9.925%
2025-12-10	11.6000	11.6000	11.5000	11.5000	+0.087%	3	1,328	-6.087%
2025-12-09	11.4900	11.4900	11.4900	11.4900	-1.289%	1	1,331	-6.005%
2025-12-08	11.3000	11.7500	11.3000	11.6400	-0.086%	40	1,330	-7.216%
2025-12-05	11.6100	11.9000	11.6000	11.6500	+2.643%	402	1,332	-7.296%
2025-12-04	11.6200	11.6200	11.3500	11.3500	-7.347%	660	933	-4.846%
2025-12-03	12.2500	12.2500	12.2500	12.2500	-2.701%	1	275	-11.837%
2025-12-02	12.5900	12.5900	12.5900	12.5900	-3.525%	4	275	-14.218%
2025-12-01	13.0500	13.0500	13.0500	13.0500	+2.193%	1	271	-17.241%
2025-11-28	12.8800	12.8800	12.7700	12.7700	-3.258%	2	270	-15.427%
2025-11-25	13.2000	13.2000	13.2000	13.2000	-6.977%	3	268	-18.182%
2025-11-21	14.1900	14.2100	14.1900	14.1900	+7.500%	5	268	-23.890%
2025-11-19	13.2000	13.2000	13.2000	13.2000	-1.713%	1	273	-18.182%
2025-11-18	13.4300	13.4300	13.4300	13.4300	+0.599%	1	274	-19.583%
2025-11-17	13.3500	13.3500	13.3500	13.3500	+0.831%	1	273	-19.101%
2025-11-14	13.2400	13.2400	13.2400	13.2400	+2.003%	5	273	-18.429%
2025-11-13	12.3300	13.2000	12.3300	12.9800	+3.840%	8	278	-16.795%
2025-11-12	12.5000	12.5000	12.5000	12.5000	+4.167%	1	271	-13.600%
2025-11-11	12.5000	12.5000	12.0000	12.0000	-2.834%	3	270	-10.000%
2025-11-10	12.1000	12.3500	12.1000	12.3500	-2.372%	4	267	-12.551%
2025-11-07	13.0000	13.1500	12.6500	12.6500	+0.397%	4	265	-14.625%
2025-11-04	12.6000	12.6000	12.6000	12.6000	+6.689%	5	261	-14.286%
2025-10-31	11.8100	11.8100	11.8100	11.8100	-9.154%	1	266	-8.552%
2025-10-28	13.0000	13.0000	13.0000	13.0000	+2.362%	1	267	-16.923%
2025-10-24	12.7000	12.7000	12.7000	12.7000	-1.550%	5	266	-14.961%
2025-10-22	12.4500	12.9000	12.4200	12.9000	+6.173%	16	261	-16.279%
2025-10-21	12.1500	12.1500	12.1500	12.1500	+8.579%	2	266	-11.111%
2025-10-17	11.6000	11.6000	11.1900	11.1900	+0.359%	5	264	-3.485%
2025-10-16	11.1500	11.1500	11.1500	11.1500	0.000%	2	260	-3.139%
2025-10-15	10.1000	11.1500	10.1000	11.1500	+1.364%	203	258	-3.139%
2025-10-14	11.0000	11.0000	11.0000	11.0000	+0.640%	2	55	-1.818%
2025-10-13	10.7500	10.9300	10.7500	10.9300	+0.275%	3	53	-1.189%
2025-10-08	11.0000	11.0000	10.9000	10.9000	+4.707%	10	54	-0.917%
2025-10-07	10.5000	10.5000	10.4100	10.4100	-1.792%	2	44	+3.746%
2025-10-06	10.5500	11.0500	10.5500	10.6000	+0.569%	5	44	+1.887%
2025-10-03	10.5400	10.5400	10.5400	10.5400	-5.471%	1	42	+2.467%
2025-10-02	11.1500	11.1500	11.1500	11.1500	-8.607%	10	41	-3.139%
2025-10-01	12.2000	12.2000	12.2000	12.2000	+2.954%	3	33	-11.475%
2025-09-29	11.8500	11.8500	11.8500	11.8500	+0.851%	10	30	-8.861%
2025-09-26	11.7200	11.7500	11.7200	11.7500	+2.263%	6	21	-8.085%
2025-09-24	11.4500	11.4900	11.4500	11.4900	+3.982%	2	20	-6.005%
2025-09-23	11.0500	11.0500	11.0500	11.0500	-3.746%	2	20	-2.262%
2025-09-19	11.8100	11.8500	11.4800	11.4800	-3.772%	8	18	-5.923%
2025-09-18	12.2000	12.2800	11.8300	11.9300	0.000%	14	13	-9.472%

.dark-mode .PbgXnJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PbgXnJ{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121P25QBTS Jan 21 2028 25.00 Put (QBTS280121P00025000)option OPRA

QBTS20280121P25
QBTS Jan 21 2028 25.00 Put (QBTS280121P00025000)
option OPRA