Dark

QBTS20280121P3
QBTS Jan 21 2028 3.00 Put (QBTS280121P00003000)
option OPRA

EOD

Aug 4, 2026

0.2100-16.000%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.2100	0.2100	0.2100	0.2100	-16.000%	3	2,341	0.000%
2026-08-03	0.2200	0.2500	0.2000	0.2500	-3.846%	8	2,338	-16.000%
2026-07-30	0.2600	0.2600	0.2600	0.2600	-13.333%	1	2,341	-19.231%
2026-07-28	0.3000	0.3400	0.2600	0.3000	0.000%	686	2,341	-30.000%
2026-07-27	0.3000	0.3000	0.3000	0.3000	+15.385%	10	2,019	-30.000%
2026-07-23	0.2600	0.2600	0.2600	0.2600	-7.143%	2,500	2,029	-19.231%
2026-07-21	0.2600	0.2800	0.2600	0.2800	-17.647%	31	3,951	-25.000%
2026-07-20	0.3400	0.3400	0.3400	0.3400	+3.030%	3	3,981	-38.235%
2026-07-17	0.3300	0.3300	0.3300	0.3300	+22.222%	45	3,981	-36.364%
2026-07-13	0.2800	0.2800	0.2700	0.2700	+12.500%	2	3,981	-22.222%
2026-07-10	0.2000	0.2400	0.2000	0.2400	-14.286%	41	3,979	-12.500%
2026-07-09	0.2800	0.2800	0.2800	0.2800	-3.448%	1	3,979	-25.000%
2026-07-08	0.2900	0.2900	0.2900	0.2900	-3.333%	1	3,980	-27.586%
2026-07-06	0.3000	0.3000	0.3000	0.3000	+42.857%	10	3,979	-30.000%
2026-07-01	0.2200	0.2200	0.2100	0.2100	-27.586%	31	3,979	0.000%
2026-06-23	0.2700	0.2900	0.2700	0.2900	+11.538%	6	3,980	-27.586%
2026-06-22	0.2500	0.2600	0.2500	0.2600	-31.579%	6	3,980	-19.231%
2026-06-16	0.3300	0.3800	0.3300	0.3800	+8.571%	11	3,975	-44.737%
2026-06-12	0.3500	0.3500	0.3500	0.3500	+6.061%	5	3,970	-40.000%
2026-06-02	0.3100	0.3800	0.3100	0.3300	+3.125%	266	3,970	-36.364%
2026-06-01	0.3000	0.3200	0.3000	0.3200	+6.667%	3	3,726	-34.375%
2026-05-29	0.3000	0.3000	0.3000	0.3000	0.000%	5	3,725	-30.000%
2026-05-28	0.1300	0.3000	0.1300	0.3000	0.000%	130	3,720	-30.000%
2026-05-26	0.3000	0.3300	0.3000	0.3000	+20.000%	36	3,590	-30.000%
2026-05-22	0.2200	0.3700	0.2200	0.2500	+4.167%	123	3,554	-16.000%
2026-05-21	0.2500	0.2500	0.2400	0.2400	-25.000%	51	3,554	-12.500%
2026-05-20	0.3200	0.3200	0.3200	0.3200	-3.030%	1	3,554	-34.375%
2026-05-19	0.3300	0.3300	0.3300	0.3300	+22.222%	3	3,603	-36.364%
2026-05-14	0.2700	0.2700	0.2700	0.2700	+12.500%	8	3,603	-22.222%
2026-05-13	0.3100	0.3200	0.2400	0.2400	-17.241%	27	3,591	-12.500%
2026-05-11	0.2600	0.2900	0.2600	0.2900	-3.333%	5	3,591	-27.586%
2026-05-07	0.3000	0.3000	0.3000	0.3000	+3.448%	4	3,594	-30.000%
2026-05-06	0.2700	0.2900	0.2700	0.2900	-9.375%	298	3,590	-27.586%
2026-05-04	0.3200	0.3200	0.3200	0.3200	+3.226%	1	3,292	-34.375%
2026-04-29	0.3500	0.3500	0.3100	0.3100	+6.897%	2	3,293	-32.258%
2026-04-28	0.2900	0.2900	0.2900	0.2900	-3.333%	1	3,291	-27.586%
2026-04-27	0.3000	0.3000	0.3000	0.3000	+15.385%	1	3,290	-30.000%
2026-04-22	0.2600	0.2600	0.2600	0.2600	+4.000%	3	3,290	-19.231%
2026-04-21	0.2500	0.2500	0.2500	0.2500	-3.846%	20	3,287	-16.000%
2026-04-20	0.2600	0.2600	0.2600	0.2600	-7.143%	1	3,287	-19.231%
2026-04-16	0.2800	0.2800	0.2800	0.2800	-3.448%	1	3,286	-25.000%
2026-04-14	0.2900	0.2900	0.2900	0.2900	-6.452%	9	3,285	-27.586%
2026-04-13	0.3100	0.3100	0.3100	0.3100	0.000%	30	3,276	-32.258%
2026-04-09	0.3100	0.3100	0.3100	0.3100	-8.824%	30	3,276	-32.258%
2026-03-27	0.3400	0.3400	0.3400	0.3400	-10.526%	1	3,296	-38.235%
2026-03-20	0.3500	0.3800	0.3500	0.3800	-2.564%	38	3,295	-44.737%
2026-03-18	0.3900	0.3900	0.3900	0.3900	+8.333%	180	3,297	-46.154%
2026-03-06	0.3600	0.3600	0.3600	0.3600	+2.857%	1	3,117	-41.667%
2026-03-04	0.3500	0.3500	0.3500	0.3500	-10.256%	5	3,117	-40.000%
2026-02-27	0.3900	0.3900	0.3900	0.3900	+11.429%	10	3,112	-46.154%
2026-02-25	0.3700	0.3700	0.3500	0.3500	-12.500%	30	3,102	-40.000%
2026-02-20	0.4000	0.4000	0.4000	0.4000	+2.564%	1	3,102	-47.500%
2026-02-18	0.3400	0.3900	0.3400	0.3900	-9.302%	2	3,101	-46.154%
2026-02-10	0.4300	0.4300	0.4300	0.4300	+10.256%	10	3,100	-51.163%
2026-02-09	0.3600	0.3900	0.3500	0.3900	-2.500%	18	3,090	-46.154%
2026-02-06	0.4600	0.4600	0.3300	0.4000	0.000%	62	3,091	-47.500%
2026-02-05	0.3600	0.4000	0.3600	0.4000	+21.212%	15	3,141	-47.500%
2026-02-04	0.3500	0.4000	0.3300	0.3300	-5.714%	200	3,147	-36.364%
2026-02-02	0.3500	0.3500	0.3500	0.3500	+6.061%	14	3,346	-40.000%
2026-01-29	0.3300	0.3300	0.3300	0.3300	+13.793%	1	3,332	-36.364%
2026-01-28	0.3000	0.3000	0.2900	0.2900	-23.684%	200	3,332	-27.586%
2026-01-27	0.3800	0.3800	0.3800	0.3800	-7.317%	5	3,132	-44.737%
2026-01-26	0.3800	0.4900	0.3600	0.4100	+17.143%	86	3,127	-48.780%
2026-01-23	0.4000	0.4000	0.3500	0.3500	0.000%	6	3,127	-40.000%
2026-01-22	0.3500	0.3500	0.3500	0.3500	-7.895%	3	3,122	-40.000%
2026-01-21	0.3800	0.3800	0.3800	0.3800	0.000%	10	3,119	-44.737%
2026-01-15	0.3800	0.3800	0.3800	0.3800	+26.667%	10	3,109	-44.737%
2026-01-14	0.2900	0.3600	0.2900	0.3000	0.000%	35	3,099	-30.000%
2026-01-12	0.3000	0.3100	0.3000	0.3000	-9.091%	3	3,097	-30.000%
2026-01-09	0.3300	0.3300	0.3300	0.3300	-5.714%	10	3,097	-36.364%
2026-01-07	0.3500	0.3500	0.3500	0.3500	+20.690%	1	3,087	-40.000%
2026-01-06	0.3500	0.3800	0.2600	0.2900	+16.000%	39	3,087	-27.586%
2026-01-05	0.2500	0.2500	0.2500	0.2500	-35.897%	15	3,090	-16.000%
2026-01-02	0.3500	0.3900	0.3500	0.3900	+25.806%	108	3,090	-46.154%
2025-12-31	0.3100	0.3100	0.3100	0.3100	-8.824%	10	3,127	-32.258%
2025-12-30	0.3400	0.3400	0.3400	0.3400	-2.857%	1	3,127	-38.235%
2025-12-29	0.3500	0.3500	0.3500	0.3500	-7.895%	1	3,126	-40.000%
2025-12-26	0.4000	0.4000	0.3800	0.3800	+26.667%	6	3,127	-44.737%
2025-12-22	0.3500	0.3500	0.3000	0.3000	-45.455%	18	3,121	-30.000%
2025-12-19	0.5500	0.5500	0.5500	0.5500	+22.222%	6	3,122	-61.818%
2025-12-17	0.4000	0.4500	0.3900	0.4500	-2.174%	3	3,122	-53.333%
2025-12-15	0.5700	0.5700	0.4500	0.4600	+27.778%	51	3,121	-54.348%
2025-12-10	0.4100	0.4100	0.3600	0.3600	-7.692%	4	3,070	-41.667%
2025-12-09	0.4500	0.4500	0.3900	0.3900	+2.632%	247	3,068	-46.154%
2025-12-08	0.3800	0.3800	0.3800	0.3800	-11.628%	2	2,825	-44.737%
2025-12-05	0.4300	0.4300	0.4300	0.4300	+13.158%	6	2,823	-51.163%
2025-12-04	0.4400	0.4400	0.3800	0.3800	-5.000%	13	2,822	-44.737%
2025-12-03	0.4000	0.4500	0.4000	0.4000	-2.439%	281	2,809	-47.500%
2025-12-02	0.5000	0.5000	0.3600	0.4100	-16.327%	267	2,558	-48.780%
2025-11-28	0.4800	0.4900	0.4800	0.4900	-2.000%	9	2,321	-57.143%
2025-11-26	0.5000	0.5000	0.5000	0.5000	+2.041%	2	2,313	-58.000%
2025-11-25	0.4900	0.5400	0.4900	0.4900	-2.000%	6	2,313	-57.143%
2025-11-24	0.5000	0.5100	0.5000	0.5000	+2.041%	259	2,307	-58.000%
2025-11-18	0.4600	0.4900	0.4600	0.4900	-3.922%	56	2,051	-57.143%
2025-11-17	0.5300	0.6500	0.4800	0.5100	+2.000%	21	2,088	-58.824%
2025-11-14	0.8600	0.8600	0.5000	0.5000	0.000%	30	2,077	-58.000%
2025-11-12	0.5500	0.6500	0.4500	0.5000	-7.407%	261	2,067	-58.000%
2025-11-11	0.5800	0.6300	0.4800	0.5400	+3.846%	137	1,856	-61.111%
2025-11-10	0.5700	0.5700	0.5200	0.5200	-13.333%	52	1,722	-59.615%
2025-11-07	0.5800	0.6000	0.5000	0.6000	+5.263%	117	1,671	-65.000%
2025-11-06	0.6200	0.6500	0.5700	0.5700	0.000%	99	1,594	-63.158%
2025-11-05	0.5700	0.5700	0.5700	0.5700	0.000%	80	1,504	-63.158%
2025-11-04	0.5000	0.6000	0.5000	0.5700	+3.636%	249	1,424	-63.158%
2025-11-03	0.5800	0.5800	0.5500	0.5500	0.000%	45	1,238	-61.818%
2025-10-31	0.5600	0.6000	0.5500	0.5500	-3.509%	4	1,238	-61.818%
2025-10-30	0.5400	0.5700	0.5400	0.5700	-1.724%	9	1,235	-63.158%
2025-10-29	0.6000	0.6400	0.5700	0.5800	0.000%	66	1,226	-63.793%
2025-10-28	0.5000	0.5900	0.5000	0.5800	-3.333%	42	1,162	-63.793%
2025-10-27	0.6500	0.6500	0.5500	0.6000	-4.762%	76	1,102	-65.000%
2025-10-24	0.6300	0.7000	0.6000	0.6300	+10.526%	22	1,102	-66.667%
2025-10-23	0.6500	0.6500	0.5700	0.5700	+3.636%	2	1,084	-63.158%
2025-10-22	0.5500	0.5500	0.5400	0.5500	-21.429%	161	1,083	-61.818%
2025-10-21	0.7000	0.7000	0.7000	0.7000	+55.556%	3	994	-70.000%
2025-10-20	0.4500	0.4500	0.4500	0.4500	-6.250%	10	991	-53.333%
2025-10-17	0.7100	0.7100	0.4800	0.4800	+6.667%	78	981	-56.250%
2025-10-16	0.4500	0.4500	0.4500	0.4500	-8.163%	10	958	-53.333%
2025-10-15	0.4000	0.5400	0.4000	0.4900	-2.000%	87	948	-57.143%
2025-10-14	0.4000	0.5200	0.4000	0.5000	0.000%	20	861	-58.000%
2025-10-13	0.4700	0.5000	0.4500	0.5000	-25.373%	32	841	-58.000%
2025-10-10	0.6700	0.6700	0.6700	0.6700	+39.583%	3	818	-68.657%
2025-10-09	0.6100	1.0000	0.4800	0.4800	-4.000%	179	815	-56.250%
2025-10-08	0.5000	0.5000	0.5000	0.5000	+11.111%	8	669	-58.000%
2025-10-07	0.4100	0.4500	0.4100	0.4500	+15.385%	173	661	-53.333%
2025-10-06	0.3300	0.4800	0.3100	0.3900	+11.429%	721	649	-46.154%
2025-10-03	0.3300	0.3800	0.3300	0.3500	-5.405%	422	468	-40.000%
2025-09-30	0.3700	0.3700	0.3700	0.3700	+5.714%	19	64	-43.243%
2025-09-29	0.8500	0.8500	0.3500	0.3500	-20.455%	10	62	-40.000%
2025-09-26	0.4100	0.4400	0.3700	0.4400	+25.714%	19	62	-52.273%
2025-09-25	0.8400	0.8400	0.3500	0.3500	-12.500%	16	45	-40.000%
2025-09-24	0.4000	0.4000	0.4000	0.4000	+17.647%	5	43	-47.500%
2025-09-23	0.3400	0.3400	0.3400	0.3400	+13.333%	10	38	-38.235%
2025-09-22	0.3000	0.3000	0.3000	0.3000	-23.077%	1	28	-30.000%
2025-09-19	0.5000	0.5000	0.3900	0.3900	-22.000%	4	28	-46.154%
2025-09-18	0.3700	0.5000	0.3400	0.5000	0.000%	28	24	-58.000%

.dark-mode .lHRqTd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHRqTd{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121P3QBTS Jan 21 2028 3.00 Put (QBTS280121P00003000)option OPRA

QBTS20280121P3
QBTS Jan 21 2028 3.00 Put (QBTS280121P00003000)
option OPRA