Dark

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

EOD

Aug 3, 2026

0.6100-28.235%(-0.2400)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.6100	0.6500	0.5500	0.6100	-28.235%	28	1,596	0.000%
2026-07-29	0.7400	0.8500	0.7400	0.8500	+19.718%	7	1,571	-28.235%
2026-07-28	0.7100	0.7100	0.7100	0.7100	-11.250%	1	1,564	-14.085%
2026-07-24	0.8000	0.8000	0.8000	0.8000	+6.667%	53	1,563	-23.750%
2026-07-23	0.7500	0.7500	0.7500	0.7500	+1.351%	1	1,616	-18.667%
2026-07-21	0.7400	0.7400	0.7400	0.7400	-7.500%	2	1,616	-17.568%
2026-07-20	0.8000	0.8000	0.8000	0.8000	+2.564%	2	1,614	-23.750%
2026-07-17	0.7500	0.7900	0.7500	0.7800	+20.000%	30	1,616	-21.795%
2026-07-07	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,606	-6.154%
2026-07-02	0.7300	0.7300	0.6500	0.6500	-4.412%	2	1,604	-6.154%
2026-06-30	0.6800	0.6800	0.6800	0.6800	-5.556%	6	1,604	-10.294%
2026-06-22	0.6800	0.7200	0.6800	0.7200	-6.494%	21	1,604	-15.278%
2026-06-18	2.3200	2.3200	0.6700	0.7700	+24.194%	980	587	-20.779%
2026-06-15	3.6200	3.6200	0.6200	0.6200	-17.333%	4	587	-1.613%
2026-06-04	0.7500	0.7500	0.7500	0.7500	+15.385%	5	587	-18.667%
2026-06-01	0.6500	0.6500	0.6500	0.6500	-4.412%	2	582	-6.154%
2026-05-29	0.6800	0.6800	0.6800	0.6800	+3.030%	50	580	-10.294%
2026-05-28	0.6600	0.6600	0.6600	0.6600	-9.589%	3	585	-7.576%
2026-05-27	0.7300	0.7300	0.7300	0.7300	+5.797%	1	585	-16.438%
2026-05-22	0.6900	0.6900	0.6900	0.6900	-2.817%	12	585	-11.594%
2026-05-21	0.9800	0.9800	0.6700	0.7100	-1.389%	36	584	-14.085%
2026-05-12	0.7000	0.7200	0.7000	0.7200	-5.263%	2	584	-15.278%
2026-05-11	0.6800	0.7600	0.6800	0.7600	+8.571%	5	584	-19.737%
2026-05-08	0.7000	0.7000	0.7000	0.7000	+7.692%	6	584	-12.857%
2026-05-07	0.6700	0.6700	0.6500	0.6500	-4.412%	2	578	-6.154%
2026-05-06	0.6800	0.6800	0.6800	0.6800	-11.688%	1	576	-10.294%
2026-04-29	0.7000	0.7700	0.7000	0.7700	+1.316%	2	575	-20.779%
2026-04-27	0.7600	0.7600	0.7600	0.7600	-39.200%	2	573	-19.737%
2026-04-22	1.2500	1.2500	1.2500	1.2500	+68.919%	9	573	-51.200%
2026-04-21	0.7400	0.7400	0.7400	0.7400	+12.121%	50	573	-17.568%
2026-04-20	0.6600	0.6600	0.6600	0.6600	-4.348%	1	573	-7.576%
2026-04-17	0.6900	0.6900	0.6900	0.6900	+4.545%	1	573	-11.594%
2026-04-16	0.6600	0.6600	0.6600	0.6600	-23.256%	1	572	-7.576%
2026-04-13	0.8400	0.8600	0.8400	0.8600	0.000%	4	572	-29.070%
2026-04-09	0.8600	0.8600	0.8600	0.8600	-3.371%	30	572	-29.070%
2026-04-08	0.8900	0.8900	0.8900	0.8900	-10.101%	1	572	-31.461%
2026-04-07	0.9900	0.9900	0.9900	0.9900	+6.452%	30	572	-38.384%
2026-03-31	0.9300	0.9300	0.9300	0.9300	-2.105%	5	572	-34.409%
2026-03-30	0.9500	0.9500	0.9500	0.9500	+3.261%	10	572	-35.789%
2026-03-27	0.9200	0.9200	0.9200	0.9200	+2.222%	2	562	-33.696%
2026-03-26	0.9000	0.9000	0.9000	0.9000	-1.099%	1	564	-32.222%
2026-03-20	0.9100	0.9100	0.9100	0.9100	+3.409%	1	564	-32.967%
2026-03-19	0.9400	0.9400	0.8800	0.8800	+7.317%	3	563	-30.682%
2026-03-16	0.8200	0.8200	0.8200	0.8200	-3.529%	1	560	-25.610%
2026-03-13	0.8500	0.8500	0.8500	0.8500	0.000%	1	559	-28.235%
2026-03-09	0.8500	0.8500	0.8500	0.8500	-2.299%	2	558	-28.235%
2026-03-04	0.8700	0.8700	0.8700	0.8700	+1.163%	1	560	-29.885%
2026-03-02	0.8600	0.8600	0.8600	0.8600	+6.173%	2	560	-29.070%
2026-02-27	0.8100	0.8100	0.8100	0.8100	-11.957%	1	558	-24.691%
2026-02-20	1.1800	1.1800	0.9200	0.9200	+2.222%	53	558	-33.696%
2026-02-17	0.9000	0.9200	0.9000	0.9000	-32.836%	26	508	-32.222%
2026-02-13	1.3400	1.3400	1.3400	1.3400	+48.889%	5	487	-54.478%
2026-02-10	0.9000	0.9000	0.9000	0.9000	0.000%	20	487	-32.222%
2026-02-06	0.9800	0.9800	0.9000	0.9000	-6.250%	22	467	-32.222%
2026-02-05	0.8500	1.0600	0.8500	0.9600	+1.053%	14	468	-36.458%
2026-02-04	0.9100	0.9500	0.9100	0.9500	+18.750%	50	459	-35.789%
2026-02-02	0.8000	0.8000	0.8000	0.8000	+2.564%	10	440	-23.750%
2026-01-29	0.7200	0.8000	0.7200	0.7800	0.000%	3	430	-21.795%
2026-01-28	0.7100	0.7800	0.7100	0.7800	-7.143%	101	429	-21.795%
2026-01-26	0.8100	0.8400	0.8100	0.8400	+15.068%	42	329	-27.381%
2026-01-22	0.7300	0.7300	0.7300	0.7300	-8.750%	2	329	-16.438%
2026-01-15	0.8000	0.8000	0.8000	0.8000	+9.589%	1	327	-23.750%
2026-01-14	0.8100	0.8100	0.7200	0.7300	+1.389%	34	327	-16.438%
2026-01-13	0.7000	0.7400	0.7000	0.7200	0.000%	6	296	-15.278%
2026-01-12	0.7200	0.7200	0.7200	0.7200	-4.000%	2	292	-15.278%
2026-01-09	0.7700	0.8000	0.7500	0.7500	0.000%	3	290	-18.667%
2026-01-08	0.7400	0.7500	0.7400	0.7500	-2.597%	100	290	-18.667%
2026-01-07	0.7700	0.7700	0.7700	0.7700	-3.750%	1	190	-20.779%
2026-01-06	0.7700	0.8000	0.7700	0.8000	0.000%	2	190	-23.750%
2026-01-05	0.8100	0.8100	0.8000	0.8000	-12.088%	13	179	-23.750%
2026-01-02	0.9100	0.9100	0.9100	0.9100	+2.247%	2	179	-32.967%
2025-12-31	0.8900	0.8900	0.8900	0.8900	-1.111%	10	189	-31.461%
2025-12-29	0.9000	0.9000	0.9000	0.9000	0.000%	1	189	-32.222%
2025-12-26	0.9000	0.9000	0.9000	0.9000	+9.756%	25	188	-32.222%
2025-12-23	0.8200	0.8200	0.8200	0.8200	-7.865%	12	208	-25.610%
2025-12-11	0.9100	0.9100	0.8900	0.8900	+3.488%	5	208	-31.461%
2025-12-08	0.8600	0.8600	0.8600	0.8600	-2.273%	2	207	-29.070%
2025-12-05	0.8800	0.8800	0.8800	0.8800	+6.024%	12	205	-30.682%
2025-12-04	0.8800	0.8800	0.8200	0.8300	-14.433%	16	193	-26.506%
2025-12-02	0.8800	0.9700	0.8800	0.9700	-11.009%	11	178	-37.113%
2025-11-26	1.0900	1.0900	1.0900	1.0900	0.000%	3	165	-44.037%
2025-11-24	0.9500	1.0900	0.9500	1.0900	-3.540%	5	165	-44.037%
2025-11-21	1.2600	1.2600	1.1000	1.1300	-7.377%	34	161	-46.018%
2025-11-19	1.2200	1.2200	1.2200	1.2200	+22.000%	11	144	-50.000%
2025-11-18	1.0000	1.0000	1.0000	1.0000	-13.043%	20	133	-39.000%
2025-11-13	1.0500	1.1500	1.0500	1.1500	+36.905%	63	113	-46.957%
2025-11-12	0.9800	0.9800	0.8400	0.8400	-22.222%	4	106	-27.381%
2025-11-11	1.3000	1.3000	0.6600	1.0800	-1.818%	15	106	-43.519%
2025-11-07	1.1500	1.1900	1.1000	1.1000	0.000%	7	106	-44.545%
2025-11-06	1.1900	1.2000	1.1000	1.1000	-4.348%	6	108	-44.545%
2025-11-05	1.1500	1.1500	1.1500	1.1500	0.000%	6	105	-46.957%
2025-11-04	1.0500	1.1500	1.0500	1.1500	+4.545%	21	100	-46.957%
2025-11-03	1.1200	1.1200	1.1000	1.1000	+3.774%	6	76	-44.545%
2025-10-29	1.0600	1.0600	1.0600	1.0600	-9.402%	1	76	-42.453%
2025-10-28	1.1200	1.2000	1.1200	1.1700	+10.377%	27	75	-47.863%
2025-10-24	1.1300	1.1500	1.0600	1.0600	-3.636%	9	73	-42.453%
2025-10-23	0.9800	1.1000	0.9800	1.1000	+15.789%	12	67	-44.545%
2025-10-21	0.9500	0.9500	0.9500	0.9500	-3.061%	2	57	-35.789%
2025-10-20	0.9800	0.9800	0.9800	0.9800	+4.255%	2	57	-37.755%
2025-10-17	0.9400	0.9400	0.9400	0.9400	+2.174%	3	55	-35.106%
2025-10-15	1.0800	1.0800	0.9200	0.9200	-7.071%	4	52	-33.696%
2025-10-14	0.9900	0.9900	0.9900	0.9900	+4.211%	2	48	-38.384%
2025-10-13	1.5200	1.5200	0.9100	0.9500	+1.064%	15	46	-35.789%
2025-10-08	0.8100	0.9400	0.8100	0.9400	-10.476%	4	33	-35.106%
2025-10-06	0.7800	1.0500	0.7800	1.0500	+31.250%	16	29	-41.905%
2025-10-03	0.8000	0.8000	0.8000	0.8000	-33.333%	1	17	-23.750%
2025-10-01	1.2000	1.2000	1.2000	1.2000	+34.831%	2	16	-49.167%
2025-09-30	0.8900	0.8900	0.8900	0.8900	-40.667%	2	14	-31.461%
2025-09-29	0.8200	1.5000	0.8200	1.5000	+50.000%	6	12	-59.333%
2025-09-25	0.9600	1.0000	0.9600	1.0000	+13.636%	2	9	-39.000%
2025-09-24	0.8600	0.9000	0.8500	0.8800	+29.412%	7	7	-30.682%
2025-09-22	0.7000	0.7000	0.6800	0.6800	-18.072%	2	5	-10.294%
2025-09-19	0.7000	0.8300	0.7000	0.8300	0.000%	5	5	-26.506%

.dark-mode .GTGBv7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GTGBv7{ 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