Dark

QBTS20280121P5
QBTS Jan 21 2028 5.00 Put (QBTS280121P00005000)
option OPRA

Inactive

Sep 22, 2026

0.3000+3.448%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3200	0.3200	0.3000	0.3000	+3.448%	2	15,622	0.000%
2026-09-21	0.2800	0.3200	0.2800	0.2900	-12.121%	5	15,621	+3.448%
2026-09-18	0.3100	0.4200	0.3000	0.3300	-5.714%	15	15,625	-9.091%
2026-09-15	0.3500	0.3500	0.3500	0.3500	+9.375%	1	15,626	-14.286%
2026-09-14	0.3400	0.3400	0.3200	0.3200	-3.030%	39	15,626	-6.250%
2026-09-11	0.3300	0.3300	0.3300	0.3300	-8.333%	1	15,665	-9.091%
2026-09-08	0.3600	0.3600	0.3600	0.3600	-18.182%	3	15,665	-16.667%
2026-09-01	0.4000	0.4400	0.4000	0.4400	-4.348%	604	15,662	-31.818%
2026-08-28	0.4500	0.4600	0.4500	0.4600	+9.524%	600	15,377	-34.783%
2026-08-27	0.4200	0.4300	0.4200	0.4200	+10.526%	5	15,377	-28.571%
2026-08-24	0.4200	0.4700	0.3700	0.3800	-13.636%	931	15,377	-21.053%
2026-08-21	0.4400	0.4400	0.4400	0.4400	-6.383%	12	14,449	-31.818%
2026-08-20	0.4700	0.4900	0.4200	0.4700	+4.444%	854	14,449	-36.170%
2026-08-19	0.5100	0.5100	0.4200	0.4500	-8.163%	3,295	13,609	-33.333%
2026-08-18	0.5700	0.5700	0.4500	0.4900	0.000%	9,084	10,367	-38.776%
2026-08-17	0.4900	0.4900	0.4900	0.4900	-2.000%	1	1,561	-38.776%
2026-08-14	0.5000	0.5100	0.5000	0.5000	+2.041%	32	1,562	-40.000%
2026-08-13	0.5000	0.5000	0.4900	0.4900	-3.922%	42	1,579	-38.776%
2026-08-12	0.5100	0.5100	0.5100	0.5100	-15.000%	1	1,598	-41.176%
2026-08-10	0.6000	0.6000	0.6000	0.6000	+9.091%	2	1,598	-50.000%
2026-08-07	0.5500	0.5500	0.5500	0.5500	-9.836%	1	1,596	-45.455%
2026-08-03	0.6100	0.6500	0.5500	0.6100	-28.235%	28	1,596	-50.820%
2026-07-29	0.7400	0.8500	0.7400	0.8500	+19.718%	7	1,571	-64.706%
2026-07-28	0.7100	0.7100	0.7100	0.7100	-11.250%	1	1,564	-57.746%
2026-07-24	0.8000	0.8000	0.8000	0.8000	+6.667%	53	1,563	-62.500%
2026-07-23	0.7500	0.7500	0.7500	0.7500	+1.351%	1	1,616	-60.000%
2026-07-21	0.7400	0.7400	0.7400	0.7400	-7.500%	2	1,616	-59.459%
2026-07-20	0.8000	0.8000	0.8000	0.8000	+2.564%	2	1,614	-62.500%
2026-07-17	0.7500	0.7900	0.7500	0.7800	+20.000%	30	1,616	-61.538%
2026-07-07	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,606	-53.846%
2026-07-02	0.7300	0.7300	0.6500	0.6500	-4.412%	2	1,604	-53.846%
2026-06-30	0.6800	0.6800	0.6800	0.6800	-5.556%	6	1,604	-55.882%
2026-06-22	0.6800	0.7200	0.6800	0.7200	-6.494%	21	1,604	-58.333%
2026-06-18	2.3200	2.3200	0.6700	0.7700	+24.194%	980	587	-61.039%
2026-06-15	3.6200	3.6200	0.6200	0.6200	-17.333%	4	587	-51.613%
2026-06-04	0.7500	0.7500	0.7500	0.7500	+15.385%	5	587	-60.000%
2026-06-01	0.6500	0.6500	0.6500	0.6500	-4.412%	2	582	-53.846%
2026-05-29	0.6800	0.6800	0.6800	0.6800	+3.030%	50	580	-55.882%
2026-05-28	0.6600	0.6600	0.6600	0.6600	-9.589%	3	585	-54.545%
2026-05-27	0.7300	0.7300	0.7300	0.7300	+5.797%	1	585	-58.904%
2026-05-22	0.6900	0.6900	0.6900	0.6900	-2.817%	12	585	-56.522%
2026-05-21	0.9800	0.9800	0.6700	0.7100	-1.389%	36	584	-57.746%
2026-05-12	0.7000	0.7200	0.7000	0.7200	-5.263%	2	584	-58.333%
2026-05-11	0.6800	0.7600	0.6800	0.7600	+8.571%	5	584	-60.526%
2026-05-08	0.7000	0.7000	0.7000	0.7000	+7.692%	6	584	-57.143%
2026-05-07	0.6700	0.6700	0.6500	0.6500	-4.412%	2	578	-53.846%
2026-05-06	0.6800	0.6800	0.6800	0.6800	-11.688%	1	576	-55.882%
2026-04-29	0.7000	0.7700	0.7000	0.7700	+1.316%	2	575	-61.039%
2026-04-27	0.7600	0.7600	0.7600	0.7600	-39.200%	2	573	-60.526%
2026-04-22	1.2500	1.2500	1.2500	1.2500	+68.919%	9	573	-76.000%
2026-04-21	0.7400	0.7400	0.7400	0.7400	+12.121%	50	573	-59.459%
2026-04-20	0.6600	0.6600	0.6600	0.6600	-4.348%	1	573	-54.545%
2026-04-17	0.6900	0.6900	0.6900	0.6900	+4.545%	1	573	-56.522%
2026-04-16	0.6600	0.6600	0.6600	0.6600	-23.256%	1	572	-54.545%
2026-04-13	0.8400	0.8600	0.8400	0.8600	0.000%	4	572	-65.116%
2026-04-09	0.8600	0.8600	0.8600	0.8600	-3.371%	30	572	-65.116%
2026-04-08	0.8900	0.8900	0.8900	0.8900	-10.101%	1	572	-66.292%
2026-04-07	0.9900	0.9900	0.9900	0.9900	+6.452%	30	572	-69.697%
2026-03-31	0.9300	0.9300	0.9300	0.9300	-2.105%	5	572	-67.742%
2026-03-30	0.9500	0.9500	0.9500	0.9500	+3.261%	10	572	-68.421%
2026-03-27	0.9200	0.9200	0.9200	0.9200	+2.222%	2	562	-67.391%
2026-03-26	0.9000	0.9000	0.9000	0.9000	-1.099%	1	564	-66.667%
2026-03-20	0.9100	0.9100	0.9100	0.9100	+3.409%	1	564	-67.033%
2026-03-19	0.9400	0.9400	0.8800	0.8800	+7.317%	3	563	-65.909%
2026-03-16	0.8200	0.8200	0.8200	0.8200	-3.529%	1	560	-63.415%
2026-03-13	0.8500	0.8500	0.8500	0.8500	0.000%	1	559	-64.706%
2026-03-09	0.8500	0.8500	0.8500	0.8500	-2.299%	2	558	-64.706%
2026-03-04	0.8700	0.8700	0.8700	0.8700	+1.163%	1	560	-65.517%
2026-03-02	0.8600	0.8600	0.8600	0.8600	+6.173%	2	560	-65.116%
2026-02-27	0.8100	0.8100	0.8100	0.8100	-11.957%	1	558	-62.963%
2026-02-20	1.1800	1.1800	0.9200	0.9200	+2.222%	53	558	-67.391%
2026-02-17	0.9000	0.9200	0.9000	0.9000	-32.836%	26	508	-66.667%
2026-02-13	1.3400	1.3400	1.3400	1.3400	+48.889%	5	487	-77.612%
2026-02-10	0.9000	0.9000	0.9000	0.9000	0.000%	20	487	-66.667%
2026-02-06	0.9800	0.9800	0.9000	0.9000	-6.250%	22	467	-66.667%
2026-02-05	0.8500	1.0600	0.8500	0.9600	+1.053%	14	468	-68.750%
2026-02-04	0.9100	0.9500	0.9100	0.9500	+18.750%	50	459	-68.421%
2026-02-02	0.8000	0.8000	0.8000	0.8000	+2.564%	10	440	-62.500%
2026-01-29	0.7200	0.8000	0.7200	0.7800	0.000%	3	430	-61.538%
2026-01-28	0.7100	0.7800	0.7100	0.7800	-7.143%	101	429	-61.538%
2026-01-26	0.8100	0.8400	0.8100	0.8400	+15.068%	42	329	-64.286%
2026-01-22	0.7300	0.7300	0.7300	0.7300	-8.750%	2	329	-58.904%
2026-01-15	0.8000	0.8000	0.8000	0.8000	+9.589%	1	327	-62.500%
2026-01-14	0.8100	0.8100	0.7200	0.7300	+1.389%	34	327	-58.904%
2026-01-13	0.7000	0.7400	0.7000	0.7200	0.000%	6	296	-58.333%
2026-01-12	0.7200	0.7200	0.7200	0.7200	-4.000%	2	292	-58.333%
2026-01-09	0.7700	0.8000	0.7500	0.7500	0.000%	3	290	-60.000%
2026-01-08	0.7400	0.7500	0.7400	0.7500	-2.597%	100	290	-60.000%
2026-01-07	0.7700	0.7700	0.7700	0.7700	-3.750%	1	190	-61.039%
2026-01-06	0.7700	0.8000	0.7700	0.8000	0.000%	2	190	-62.500%
2026-01-05	0.8100	0.8100	0.8000	0.8000	-12.088%	13	179	-62.500%
2026-01-02	0.9100	0.9100	0.9100	0.9100	+2.247%	2	179	-67.033%
2025-12-31	0.8900	0.8900	0.8900	0.8900	-1.111%	10	189	-66.292%
2025-12-29	0.9000	0.9000	0.9000	0.9000	0.000%	1	189	-66.667%
2025-12-26	0.9000	0.9000	0.9000	0.9000	+9.756%	25	188	-66.667%
2025-12-23	0.8200	0.8200	0.8200	0.8200	-7.865%	12	208	-63.415%
2025-12-11	0.9100	0.9100	0.8900	0.8900	+3.488%	5	208	-66.292%
2025-12-08	0.8600	0.8600	0.8600	0.8600	-2.273%	2	207	-65.116%
2025-12-05	0.8800	0.8800	0.8800	0.8800	+6.024%	12	205	-65.909%
2025-12-04	0.8800	0.8800	0.8200	0.8300	-14.433%	16	193	-63.855%
2025-12-02	0.8800	0.9700	0.8800	0.9700	-11.009%	11	178	-69.072%
2025-11-26	1.0900	1.0900	1.0900	1.0900	0.000%	3	165	-72.477%
2025-11-24	0.9500	1.0900	0.9500	1.0900	-3.540%	5	165	-72.477%
2025-11-21	1.2600	1.2600	1.1000	1.1300	-7.377%	34	161	-73.451%
2025-11-19	1.2200	1.2200	1.2200	1.2200	+22.000%	11	144	-75.410%
2025-11-18	1.0000	1.0000	1.0000	1.0000	-13.043%	20	133	-70.000%
2025-11-13	1.0500	1.1500	1.0500	1.1500	+36.905%	63	113	-73.913%
2025-11-12	0.9800	0.9800	0.8400	0.8400	-22.222%	4	106	-64.286%
2025-11-11	1.3000	1.3000	0.6600	1.0800	-1.818%	15	106	-72.222%
2025-11-07	1.1500	1.1900	1.1000	1.1000	0.000%	7	106	-72.727%
2025-11-06	1.1900	1.2000	1.1000	1.1000	-4.348%	6	108	-72.727%
2025-11-05	1.1500	1.1500	1.1500	1.1500	0.000%	6	105	-73.913%
2025-11-04	1.0500	1.1500	1.0500	1.1500	+4.545%	21	100	-73.913%
2025-11-03	1.1200	1.1200	1.1000	1.1000	+3.774%	6	76	-72.727%
2025-10-29	1.0600	1.0600	1.0600	1.0600	-9.402%	1	76	-71.698%
2025-10-28	1.1200	1.2000	1.1200	1.1700	+10.377%	27	75	-74.359%
2025-10-24	1.1300	1.1500	1.0600	1.0600	-3.636%	9	73	-71.698%
2025-10-23	0.9800	1.1000	0.9800	1.1000	+15.789%	12	67	-72.727%
2025-10-21	0.9500	0.9500	0.9500	0.9500	-3.061%	2	57	-68.421%
2025-10-20	0.9800	0.9800	0.9800	0.9800	+4.255%	2	57	-69.388%
2025-10-17	0.9400	0.9400	0.9400	0.9400	+2.174%	3	55	-68.085%
2025-10-15	1.0800	1.0800	0.9200	0.9200	-7.071%	4	52	-67.391%
2025-10-14	0.9900	0.9900	0.9900	0.9900	+4.211%	2	48	-69.697%
2025-10-13	1.5200	1.5200	0.9100	0.9500	+1.064%	15	46	-68.421%
2025-10-08	0.8100	0.9400	0.8100	0.9400	-10.476%	4	33	-68.085%
2025-10-06	0.7800	1.0500	0.7800	1.0500	+31.250%	16	29	-71.429%
2025-10-03	0.8000	0.8000	0.8000	0.8000	-33.333%	1	17	-62.500%
2025-10-01	1.2000	1.2000	1.2000	1.2000	+34.831%	2	16	-75.000%
2025-09-30	0.8900	0.8900	0.8900	0.8900	-40.667%	2	14	-66.292%
2025-09-29	0.8200	1.5000	0.8200	1.5000	+50.000%	6	12	-80.000%
2025-09-25	0.9600	1.0000	0.9600	1.0000	+13.636%	2	9	-70.000%
2025-09-24	0.8600	0.9000	0.8500	0.8800	+29.412%	7	7	-65.909%
2025-09-22	0.7000	0.7000	0.6800	0.6800	-18.072%	2	5	-55.882%
2025-09-19	0.7000	0.8300	0.7000	0.8300	0.000%	5	5	-63.855%

.dark-mode .PMc5q0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMc5q0{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121P5QBTS Jan 21 2028 5.00 Put (QBTS280121P00005000)option OPRA

QBTS20280121P5
QBTS Jan 21 2028 5.00 Put (QBTS280121P00005000)
option OPRA