Dark

QBTS20280121P27
QBTS Jan 21 2028 27.00 Put (QBTS280121P00027000)
option OPRA

EOD

Jul 28, 2026

14.42+5.102%(+0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	14.4200	14.4200	14.4200	14.4200	+5.102%	1	1,301	0.000%
2026-07-27	13.7200	13.7200	13.7200	13.7200	-6.027%	1	1,301	+5.102%
2026-07-20	14.6300	14.6300	14.6000	14.6000	+4.063%	22	1,300	-1.233%
2026-07-14	14.0300	14.0300	14.0300	14.0300	+7.923%	1	1,321	+2.780%
2026-07-09	13.0000	13.0000	13.0000	13.0000	+0.386%	1	1,320	+10.923%
2026-07-06	12.9500	12.9500	12.9500	12.9500	+4.435%	1	1,321	+11.351%
2026-06-18	12.6000	12.6000	12.4000	12.4000	+4.027%	6	1,318	+16.290%
2026-06-15	11.9200	11.9200	11.9200	11.9200	-3.871%	1	1,318	+20.973%
2026-06-08	12.5500	12.5700	12.4000	12.4000	+2.142%	21	1,318	+16.290%
2026-06-03	12.1400	12.1400	12.1400	12.1400	+2.189%	3	1,297	+18.781%
2026-06-02	11.8800	11.8800	11.8800	11.8800	+0.678%	1	1,297	+21.380%
2026-06-01	11.8000	11.8000	11.8000	11.8000	-0.254%	1	1,298	+22.203%
2026-05-29	11.8700	11.8700	11.8300	11.8300	+0.767%	2	1,298	+21.893%
2026-05-28	11.5000	11.7400	11.5000	11.7400	+1.469%	6	1,297	+22.828%
2026-05-26	12.0000	12.1900	11.5100	11.5700	0.000%	27	1,296	+24.633%
2026-05-22	11.6700	11.6900	11.2800	11.5700	-5.782%	34	1,272	+24.633%
2026-05-21	12.1700	12.2800	12.1700	12.2800	-8.427%	2	1,245	+17.427%
2026-05-15	13.4100	13.4100	13.4100	13.4100	+9.113%	1	1,245	+7.532%
2026-05-12	12.2900	12.2900	12.2900	12.2900	-2.305%	1	1,244	+17.331%
2026-05-08	12.5800	12.5800	12.5800	12.5800	+0.801%	1	1,245	+14.626%
2026-05-07	12.4800	12.4800	12.4800	12.4800	-6.866%	1	1,244	+15.545%
2026-04-23	13.4000	13.4000	13.4000	13.4000	+3.077%	1	1,243	+7.612%
2026-04-17	13.0000	13.0000	13.0000	13.0000	+3.503%	8	1,243	+10.923%
2026-04-16	12.5500	12.5600	12.5000	12.5600	+14.182%	5	1,243	+14.809%
2026-04-15	12.8900	12.8900	11.0000	11.0000	-31.207%	3	1,240	+31.091%
2026-04-02	15.9900	15.9900	15.9900	15.9900	-0.683%	2	1,240	-9.819%
2026-03-30	16.1000	16.1000	16.1000	16.1000	+8.418%	3	1,240	-10.435%
2026-03-24	14.8500	14.8500	14.8500	14.8500	+1.020%	1	1,241	-2.896%
2026-03-23	15.0500	15.0500	14.7000	14.7000	-2.970%	3	1,240	-1.905%
2026-03-20	15.2000	15.2000	15.1500	15.1500	-0.851%	5	1,240	-4.818%
2026-03-19	15.2800	15.2800	15.2800	15.2800	+7.606%	11	1,240	-5.628%
2026-03-12	14.4000	14.4000	14.2000	14.2000	+1.068%	5	1,229	+1.549%
2026-03-11	14.1000	14.1000	14.0500	14.0500	+2.182%	2	1,224	+2.633%
2026-03-03	13.7500	13.7500	13.7500	13.7500	-4.514%	1	1,222	+4.873%
2026-03-02	14.4000	14.4000	14.4000	14.4000	-2.703%	1	1,221	+0.139%
2026-02-18	14.8000	14.8000	14.8000	14.8000	+0.339%	1	1,220	-2.568%
2026-02-17	14.7500	14.7500	14.7500	14.7500	+5.357%	1	1,221	-2.237%
2026-02-09	14.0000	14.0000	14.0000	14.0000	+10.497%	1	1,222	+3.000%
2026-01-29	12.6700	12.6700	12.6700	12.6700	-0.627%	1	1,221	+13.812%
2026-01-28	12.9500	12.9500	12.7000	12.7500	+0.157%	24	1,220	+13.098%
2026-01-27	12.7300	12.7300	12.7300	12.7300	-5.423%	2	1,200	+13.276%
2026-01-26	13.2400	13.7300	13.2400	13.4600	+5.984%	80	1,198	+7.132%
2026-01-23	12.7000	12.7000	12.7000	12.7000	-0.392%	8	1,174	+13.543%
2026-01-21	12.6400	13.0000	12.5700	12.7500	+4.508%	1,003	1,166	+13.098%
2026-01-16	12.2000	12.2000	12.2000	12.2000	-0.813%	1	165	+18.197%
2026-01-13	12.3000	12.3000	12.3000	12.3000	-0.646%	3	165	+17.236%
2026-01-09	12.4000	12.4500	12.3500	12.3800	+0.243%	20	162	+16.478%
2026-01-08	9.7500	12.4000	9.7500	12.3500	+3.956%	76	160	+16.761%
2026-01-07	11.7200	11.8800	11.7200	11.8800	-2.623%	3	120	+21.380%
2026-01-05	12.0200	12.2000	12.0200	12.2000	-3.710%	5	119	+18.197%
2026-01-02	12.6500	12.6700	12.6500	12.6700	-5.306%	6	119	+13.812%
2025-12-29	13.2500	13.3800	13.1500	13.3800	-0.298%	8	114	+7.773%
2025-12-26	13.4200	13.4200	13.4200	13.4200	+4.031%	1	117	+7.452%
2025-12-24	12.9000	12.9000	12.9000	12.9000	+5.998%	3	113	+11.783%
2025-12-23	12.1700	12.1700	12.1700	12.1700	+0.247%	1	113	+18.488%
2025-12-22	12.1400	12.1400	12.1400	12.1400	-11.709%	2	113	+18.781%
2025-12-15	13.7500	13.7500	13.7000	13.7500	+2.155%	46	113	+4.873%
2025-12-12	13.4600	13.4600	13.4600	13.4600	+1.127%	1	78	+7.132%
2025-12-11	13.3100	13.3100	13.3100	13.3100	+2.306%	1	77	+8.340%
2025-12-08	12.9500	13.0100	12.9500	13.0100	-2.401%	3	77	+10.838%
2025-12-05	12.9100	13.3300	12.9100	13.3300	-6.522%	2	74	+8.177%
2025-12-03	14.2600	14.2600	14.2600	14.2600	-2.329%	4	72	+1.122%
2025-11-24	14.6000	14.6000	14.6000	14.6000	-1.418%	1	72	-1.233%
2025-11-17	14.4000	14.8100	14.4000	14.8100	+1.438%	4	71	-2.633%
2025-11-14	14.6000	14.6000	14.6000	14.6000	-1.351%	1	70	-1.233%
2025-11-13	14.8000	14.8000	14.8000	14.8000	+5.338%	2	69	-2.568%
2025-11-12	14.0500	14.0500	14.0500	14.0500	+1.444%	1	68	+2.633%
2025-11-10	13.8500	13.8500	13.8500	13.8500	-3.147%	10	67	+4.116%
2025-11-07	14.3000	14.3000	14.3000	14.3000	-0.694%	1	62	+0.839%
2025-11-04	14.0000	14.4000	14.0000	14.4000	+5.033%	4	63	+0.139%
2025-11-03	13.7100	13.7100	13.7100	13.7100	-1.720%	1	60	+5.179%
2025-10-27	13.9500	13.9500	13.9500	13.9500	-3.125%	20	60	+3.369%
2025-10-23	13.7400	14.4000	13.7400	14.4000	+0.069%	2	60	+0.139%
2025-10-22	13.8200	14.4200	13.6400	14.3900	+11.378%	7	60	+0.208%
2025-10-17	12.9000	12.9200	12.9000	12.9200	+2.866%	2	60	+11.610%
2025-10-16	12.3200	12.5600	12.3200	12.5600	+7.167%	3	60	+14.809%
2025-10-13	11.7200	11.7200	11.7200	11.7200	-7.717%	2	58	+23.038%
2025-10-10	12.7000	12.7000	12.7000	12.7000	+12.889%	2	60	+13.543%
2025-10-07	11.2500	11.2500	11.2500	11.2500	-9.711%	20	58	+28.178%
2025-10-06	12.1000	12.4600	12.1000	12.4600	+2.975%	22	58	+15.730%
2025-10-03	12.0800	12.1000	12.0800	12.1000	-3.968%	10	50	+19.174%
2025-10-02	12.0600	12.6000	12.0600	12.6000	-8.364%	6	55	+14.444%
2025-09-30	13.5500	13.7500	12.3300	13.7500	+6.507%	7	53	+4.873%
2025-09-25	12.9100	12.9100	12.9100	12.9100	-1.450%	1	48	+11.696%
2025-09-24	13.5000	13.5000	13.1000	13.1000	+0.847%	11	48	+10.076%
2025-09-23	13.0500	13.1500	12.8600	12.9900	-2.331%	19	50	+11.008%
2025-09-22	13.2400	13.3000	13.2400	13.3000	+3.906%	6	33	+8.421%
2025-09-19	13.2000	13.2000	12.8000	12.8000	0.000%	42	27	+12.656%

.dark-mode .yV3xQL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yV3xQL{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121P27QBTS Jan 21 2028 27.00 Put (QBTS280121P00027000)option OPRA

QBTS20280121P27
QBTS Jan 21 2028 27.00 Put (QBTS280121P00027000)
option OPRA