Dark

QBTS20280121P30
QBTS Jan 21 2028 30.00 Put (QBTS280121P00030000)
option OPRA

EOD

Jul 31, 2026

16.20-2.410%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	16.2000	16.2000	16.2000	16.2000	-2.410%	1	122	0.000%
2026-07-28	16.6000	16.6000	16.6000	16.6000	-2.639%	1	123	-2.410%
2026-07-24	17.1300	17.1300	17.0500	17.0500	+2.157%	4	124	-4.985%
2026-07-22	16.6900	16.6900	16.6900	16.6900	-3.302%	1	127	-2.936%
2026-07-17	17.3500	17.3500	17.0000	17.2600	+9.936%	3	126	-6.141%
2026-07-09	15.7000	15.7000	15.7000	15.7000	+1.948%	1	128	+3.185%
2026-07-07	15.4000	15.4000	15.4000	15.4000	+5.479%	1	129	+5.195%
2026-07-02	14.6000	14.6000	14.6000	14.6000	-5.502%	1	128	+10.959%
2026-06-24	15.0500	15.4500	15.0500	15.4500	+5.822%	5	128	+4.854%
2026-06-22	14.5300	14.6000	14.5300	14.6000	-2.667%	4	129	+10.959%
2026-06-17	15.0000	15.0000	15.0000	15.0000	+1.283%	1	129	+8.000%
2026-06-16	14.8100	14.8100	14.8100	14.8100	-2.566%	1	129	+9.386%
2026-06-12	15.2000	15.2000	15.2000	15.2000	+0.662%	2	131	+6.579%
2026-06-10	15.1000	15.1000	15.1000	15.1000	+2.234%	1	131	+7.285%
2026-06-08	14.7700	14.7700	14.7700	14.7700	-2.508%	1	132	+9.682%
2026-06-05	15.0000	15.1500	15.0000	15.1500	+5.575%	18	131	+6.931%
2026-06-03	14.0000	14.3800	14.0000	14.3500	+2.867%	10	149	+12.892%
2026-06-02	13.9500	14.0000	13.9500	13.9500	+1.087%	6	152	+16.129%
2026-06-01	11.8900	13.9400	11.8900	13.8000	+2.222%	8	149	+17.391%
2026-05-29	14.0000	14.0000	13.5000	13.5000	-3.571%	22	145	+20.000%
2026-05-27	14.0000	14.0000	14.0000	14.0000	-1.408%	1	163	+15.714%
2026-05-26	14.0000	14.2000	13.9200	14.2000	+3.650%	7	163	+14.085%
2026-05-22	13.5000	13.8300	13.5000	13.7000	-3.860%	39	163	+18.248%
2026-05-21	14.9000	15.2000	14.2500	14.2500	-15.929%	75	146	+13.684%
2026-05-19	16.9500	16.9500	16.9500	16.9500	+3.417%	3	146	-4.425%
2026-05-15	16.3900	16.3900	16.3900	16.3900	+6.429%	1	211	-1.159%
2026-05-14	15.4000	15.4000	15.4000	15.4000	+6.061%	10	212	+5.195%
2026-05-11	15.0000	15.0000	14.5200	14.5200	-0.480%	2	202	+11.570%
2026-05-06	14.5900	14.5900	14.5900	14.5900	-4.951%	1	204	+11.035%
2026-05-04	15.8000	15.8000	15.3500	15.3500	-3.032%	2	203	+5.537%
2026-05-01	15.8300	15.8300	15.8300	15.8300	-1.063%	1	205	+2.337%
2026-04-21	16.0000	16.0000	16.0000	16.0000	+6.667%	1	205	+1.250%
2026-04-20	15.0000	15.0000	15.0000	15.0000	+0.334%	1	206	+8.000%
2026-04-17	14.8500	14.9500	14.8500	14.9500	+2.257%	6	205	+8.361%
2026-04-16	15.4000	15.4000	14.6200	14.6200	-5.799%	55	200	+10.807%
2026-04-15	15.5000	15.5200	15.0000	15.5200	-9.767%	21	245	+4.381%
2026-04-14	17.2000	17.2000	17.2000	17.2000	-8.753%	2	235	-5.814%
2026-03-31	18.8700	18.8700	18.8500	18.8500	0.000%	3	233	-14.058%
2026-03-30	18.8500	18.8500	18.8500	18.8500	+2.113%	50	236	-14.058%
2026-03-27	18.4600	18.4600	18.4600	18.4600	+12.219%	1	186	-12.243%
2026-03-25	16.4500	16.4500	16.4500	16.4500	-4.638%	1	187	-1.520%
2026-03-24	17.3000	17.3000	17.2500	17.2500	-2.266%	2	186	-6.087%
2026-03-20	17.7200	17.7200	17.6500	17.6500	+2.319%	4	186	-8.215%
2026-03-18	17.2500	17.2500	17.2500	17.2500	+1.770%	1	183	-6.087%
2026-03-16	16.9000	16.9500	16.9000	16.9500	+2.727%	3	183	-4.425%
2026-03-13	16.5000	16.5000	16.5000	16.5000	-1.198%	1	183	-1.818%
2026-03-12	16.8000	16.8000	16.7000	16.7000	+1.829%	3	183	-2.994%
2026-03-11	16.5000	16.5000	16.4000	16.4000	-3.529%	3	183	-1.220%
2026-03-09	17.0000	17.0000	17.0000	17.0000	+1.190%	1	183	-4.706%
2026-03-02	16.8000	16.8000	16.8000	16.8000	+2.377%	1	183	-3.571%
2026-02-26	16.4100	16.4100	16.4100	16.4100	-4.593%	1	183	-1.280%
2026-02-20	17.2000	17.2000	17.2000	17.2000	+0.762%	1	184	-5.814%
2026-02-18	17.0700	17.0700	17.0700	17.0700	-0.350%	1	184	-5.097%
2026-02-17	17.1300	17.1300	17.1300	17.1300	-2.449%	1	185	-5.429%
2026-02-05	17.5600	17.5600	17.5600	17.5600	+9.750%	2	184	-7.745%
2026-01-30	16.0000	16.0000	16.0000	16.0000	+4.371%	15	186	+1.250%
2026-01-27	15.3300	15.3300	15.3300	15.3300	-3.342%	4	186	+5.675%
2026-01-26	15.1900	15.8600	15.1900	15.8600	+5.593%	83	182	+2.144%
2026-01-22	15.0200	15.0200	15.0200	15.0200	+0.133%	1	149	+7.856%
2026-01-21	15.0000	15.0000	15.0000	15.0000	+0.671%	5	148	+8.000%
2026-01-20	14.7500	14.9000	14.7500	14.9000	+2.476%	5	148	+8.725%
2026-01-16	14.2000	14.5400	14.2000	14.5400	+0.207%	7	143	+11.417%
2026-01-15	13.8500	14.5100	13.8500	14.5100	+10.342%	5	143	+11.647%
2026-01-13	13.1500	13.1500	13.1500	13.1500	-8.298%	2	142	+23.194%
2026-01-09	14.6000	14.6000	14.3400	14.3400	+1.128%	3	142	+12.971%
2026-01-08	14.1800	14.1800	14.1800	14.1800	-0.141%	8	144	+14.245%
2026-01-07	14.2000	14.2000	14.2000	14.2000	+2.527%	8	144	+14.085%
2026-01-06	14.3300	14.3300	13.8500	13.8500	-1.423%	8	138	+16.968%
2026-01-05	14.1500	14.1500	14.0500	14.0500	-8.170%	56	110	+15.302%
2025-12-29	15.3000	15.3000	15.3000	15.3000	+3.588%	3	110	+5.882%
2025-12-23	14.1500	14.7700	14.1500	14.7700	+3.287%	2	110	+9.682%
2025-12-22	14.3000	14.3000	14.3000	14.3000	-10.625%	2	107	+13.287%
2025-12-18	15.7500	16.0000	15.7500	16.0000	-0.125%	15	107	+1.250%
2025-12-15	16.0000	16.0200	16.0000	16.0200	+7.445%	11	102	+1.124%
2025-12-10	14.9200	14.9200	14.9100	14.9100	-0.600%	3	97	+8.652%
2025-12-09	15.2000	15.2000	15.0000	15.0000	+0.671%	3	97	+8.000%
2025-12-08	14.9000	14.9000	14.9000	14.9000	-2.551%	2	98	+8.725%
2025-12-05	15.2500	15.3900	15.2500	15.2900	+2.549%	7	96	+5.952%
2025-12-04	15.2500	15.2500	14.9000	14.9100	-9.746%	6	92	+8.652%
2025-12-02	16.5200	16.5200	16.5200	16.5200	-1.958%	1	92	-1.937%
2025-12-01	16.8500	16.8500	16.8500	16.8500	+0.717%	2	92	-3.858%
2025-11-25	16.7300	16.7300	16.7300	16.7300	-7.313%	1	92	-3.168%
2025-11-21	18.0000	18.2500	18.0000	18.0500	+4.638%	50	91	-10.249%
2025-11-20	17.1500	17.2500	17.1500	17.2500	-0.289%	5	116	-6.087%
2025-11-17	17.3000	17.3000	17.3000	17.3000	+4.658%	2	119	-6.358%
2025-11-13	16.5300	16.5300	16.5300	16.5300	+3.962%	10	119	-1.996%
2025-11-11	15.5000	16.0300	15.5000	15.9000	+3.516%	14	125	+1.887%
2025-11-10	15.9100	15.9100	15.3600	15.3600	-5.477%	11	113	+5.469%
2025-11-07	17.0000	17.0000	16.2500	16.2500	-0.612%	7	114	-0.308%
2025-11-06	16.1000	16.5300	16.1000	16.3500	-0.909%	32	119	-0.917%
2025-11-05	16.4000	16.5000	16.4000	16.5000	+0.487%	3	112	-1.818%
2025-11-04	16.5000	16.5700	16.4200	16.4200	+6.004%	64	109	-1.340%
2025-10-31	15.4900	15.4900	15.4900	15.4900	-4.324%	9	51	+4.584%
2025-10-30	16.1900	16.1900	16.1900	16.1900	-3.860%	2	51	+0.062%
2025-10-28	16.0000	16.8400	15.8000	16.8400	+4.467%	5	49	-3.800%
2025-10-27	17.2700	17.2700	15.7000	16.1200	-0.678%	14	46	+0.496%
2025-10-24	16.1000	16.2500	15.8000	16.2300	-0.185%	11	46	-0.185%
2025-10-22	16.0000	16.2600	15.8900	16.2600	+7.682%	33	49	-0.369%
2025-10-20	15.0200	15.1000	14.9800	15.1000	+1.342%	9	36	+7.285%
2025-10-17	15.0000	15.0000	14.8000	14.9000	+8.206%	5	30	+8.725%
2025-10-14	14.5000	14.5000	13.6800	13.7700	-0.935%	6	29	+17.647%
2025-10-13	13.9000	13.9000	13.9000	13.9000	-2.797%	4	27	+16.547%
2025-10-08	13.4900	14.3000	13.4900	14.3000	+2.143%	8	31	+13.287%
2025-10-07	13.4000	14.0000	13.4000	14.0000	-3.648%	4	23	+15.714%
2025-10-06	14.3300	14.5300	14.3300	14.5300	+0.554%	2	22	+11.493%
2025-10-03	13.6000	14.5500	13.6000	14.4500	-1.163%	12	23	+12.111%
2025-10-02	14.6900	14.6900	14.2300	14.6200	-6.701%	4	28	+10.807%
2025-10-01	15.5100	15.6700	15.5100	15.6700	+2.418%	2	25	+3.382%
2025-09-29	15.0000	15.3000	15.0000	15.3000	0.000%	4	24	+5.882%
2025-09-26	15.3000	15.3000	15.3000	15.3000	0.000%	1	22	+5.882%
2025-09-24	15.3000	15.3000	15.3000	15.3000	-1.797%	2	21	+5.882%
2025-09-22	15.4800	15.6500	15.4800	15.5800	+1.697%	4	21	+3.979%
2025-09-19	15.3200	15.3200	15.3200	15.3200	-6.869%	10	20	+5.744%
2025-09-17	15.5900	16.4500	15.5900	16.4500	0.000%	10	10	-1.520%

.dark-mode .tNKbhd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tNKbhd{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121P30QBTS Jan 21 2028 30.00 Put (QBTS280121P00030000)option OPRA

QBTS20280121P30
QBTS Jan 21 2028 30.00 Put (QBTS280121P00030000)
option OPRA