Dark

QBTS20280121P8
QBTS Jan 21 2028 8.00 Put (QBTS280121P00008000)
option OPRA

EOD

Aug 5, 2026

1.48+2.069%(+0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.4800	1.4800	1.4800	1.4800	+2.069%	5	682	0.000%
2026-08-04	1.4500	1.4500	1.4500	1.4500	-24.870%	3	682	+2.069%
2026-07-29	1.7700	1.9300	1.7700	1.9300	+1.047%	3	682	-23.316%
2026-07-28	1.9000	1.9700	1.8300	1.9100	+15.060%	343	680	-22.513%
2026-07-27	1.6600	1.6600	1.6600	1.6600	-7.263%	6	390	-10.843%
2026-07-20	1.8700	1.8700	1.7900	1.7900	-10.500%	26	384	-17.318%
2026-07-17	1.9200	2.0000	1.9200	2.0000	+6.952%	2	359	-26.000%
2026-07-16	1.8100	1.8700	1.8100	1.8700	+6.857%	16	358	-20.856%
2026-07-15	1.7500	1.7500	1.7500	1.7500	+1.744%	1	347	-15.429%
2026-07-14	1.7200	1.7200	1.7200	1.7200	+0.585%	1	346	-13.953%
2026-07-13	1.7000	1.7100	1.6800	1.7100	+6.211%	15	345	-13.450%
2026-07-10	1.6300	1.6300	1.6000	1.6100	-1.829%	29	333	-8.075%
2026-07-09	1.5500	1.7800	1.5500	1.6400	-3.529%	8	318	-9.756%
2026-07-07	1.6600	1.7000	1.6600	1.7000	+6.918%	54	315	-12.941%
2026-07-02	1.6400	1.6400	1.5900	1.5900	+2.581%	2	340	-6.918%
2026-06-30	1.5500	1.5500	1.5500	1.5500	-19.689%	8	340	-4.516%
2026-06-25	1.9300	1.9300	1.9300	1.9300	+6.630%	10	348	-23.316%
2026-06-24	1.8100	1.8100	1.8100	1.8100	+16.774%	1	340	-18.232%
2026-06-22	1.5500	1.5500	1.5500	1.5500	-3.727%	20	340	-4.516%
2026-06-17	1.6000	1.6100	1.5700	1.6100	-8.523%	3	339	-8.075%
2026-06-11	1.7800	1.7800	1.7600	1.7600	-2.222%	3	339	-15.909%
2026-06-05	1.8000	1.8000	1.7300	1.8000	+13.924%	93	339	-17.778%
2026-06-04	1.5800	1.5800	1.5800	1.5800	-0.629%	1	404	-6.329%
2026-06-02	1.5900	1.5900	1.5900	1.5900	+6.000%	1	404	-6.918%
2026-06-01	1.6300	1.6300	1.5000	1.5000	-0.662%	2	404	-1.333%
2026-05-28	1.3200	1.5100	1.3200	1.5100	+0.667%	130	404	-1.987%
2026-05-27	1.5500	1.5500	1.5000	1.5000	-10.714%	15	479	-1.333%
2026-05-26	1.6800	1.6800	1.6800	1.6800	+15.862%	20	479	-11.905%
2026-05-22	1.4500	1.4500	1.4500	1.4500	-3.333%	1	469	+2.069%
2026-05-21	1.8000	1.8000	1.5000	1.5000	+22.951%	51	440	-1.333%
2026-05-07	1.2200	1.2200	1.2200	1.2200	-22.785%	1	440	+21.311%
2026-05-05	1.5800	1.5800	1.5800	1.5800	-5.952%	10	439	-6.329%
2026-05-04	1.6800	1.6800	1.6800	1.6800	-9.677%	1	439	-11.905%
2026-04-29	1.8600	1.8600	1.8600	1.8600	+22.368%	3	439	-20.430%
2026-04-17	1.5200	1.5200	1.5200	1.5200	+5.556%	3	439	-2.632%
2026-04-15	1.7000	1.7000	1.4400	1.4400	-28.358%	5	436	+2.778%
2026-04-13	2.0100	2.0100	2.0100	2.0100	-5.189%	2	436	-26.368%
2026-04-09	2.1200	2.1200	2.1200	2.1200	-8.225%	20	434	-30.189%
2026-03-30	2.2500	2.3100	2.2500	2.3100	+5.479%	2	454	-35.931%
2026-03-27	2.3300	2.3300	2.1900	2.1900	+4.785%	5	454	-32.420%
2026-03-20	2.0800	2.0900	2.0800	2.0900	+14.835%	20	451	-29.187%
2026-03-18	2.0100	2.1200	1.8200	1.8200	-4.211%	4	451	-18.681%
2026-03-16	1.9000	1.9000	1.9000	1.9000	0.000%	1	453	-22.105%
2026-03-12	1.9000	1.9000	1.9000	1.9000	0.000%	1	452	-22.105%
2026-03-11	1.9000	1.9000	1.9000	1.9000	+1.064%	1	452	-22.105%
2026-03-06	1.8800	1.8800	1.8800	1.8800	-53.465%	1	453	-21.277%
2026-03-02	4.0400	4.0400	4.0400	4.0400	+102.000%	1	452	-63.366%
2026-02-27	2.0000	2.0000	2.0000	2.0000	+2.041%	1	451	-26.000%
2026-02-25	2.4200	2.4200	1.9600	1.9600	-10.909%	30	461	-24.490%
2026-02-23	2.2000	2.2000	2.2000	2.2000	+14.583%	4	461	-32.727%
2026-02-17	1.9200	1.9200	1.9200	1.9200	-6.341%	2	457	-22.917%
2026-02-13	2.2500	2.2500	2.0500	2.0500	+0.490%	15	452	-27.805%
2026-02-12	2.0400	2.0400	2.0400	2.0400	-0.488%	1	452	-27.451%
2026-02-11	2.0500	2.0500	2.0500	2.0500	+6.771%	4	451	-27.805%
2026-02-10	1.9200	1.9200	1.9200	1.9200	-9.859%	10	447	-22.917%
2026-02-04	2.1900	2.2000	2.1200	2.1300	+15.135%	160	447	-30.516%
2026-02-02	1.9000	1.9000	1.8500	1.8500	+10.119%	2	400	-20.000%
2026-01-29	1.6800	1.6800	1.6800	1.6800	-22.581%	2	398	-11.905%
2026-01-26	1.9700	2.1700	1.9700	2.1700	+28.402%	40	400	-31.797%
2026-01-22	1.6900	1.6900	1.6900	1.6900	-6.111%	2	400	-12.426%
2026-01-21	1.8000	1.8000	1.8000	1.8000	+7.784%	1	398	-17.778%
2026-01-16	1.6700	1.6700	1.6700	1.6700	+1.212%	5	397	-11.377%
2026-01-15	1.8000	1.8000	1.6500	1.6500	+3.774%	2	397	-10.303%
2026-01-14	1.5900	1.5900	1.5900	1.5900	-0.625%	2	397	-6.918%
2026-01-12	1.6800	1.6800	1.6000	1.6000	-8.046%	3	395	-7.500%
2026-01-05	1.7300	1.7400	1.7300	1.7400	-12.121%	3	392	-14.943%
2025-12-30	1.9800	1.9800	1.9800	1.9800	+8.197%	3	392	-25.253%
2025-12-29	1.8300	1.8300	1.8300	1.8300	-23.431%	2	395	-19.126%
2025-12-19	2.3900	2.3900	2.3900	2.3900	-18.983%	2	393	-38.075%
2025-12-16	2.9500	2.9500	2.9500	2.9500	+46.766%	1	393	-49.831%
2025-12-15	2.0100	2.0100	2.0100	2.0100	+9.836%	10	394	-26.368%
2025-12-09	1.7800	1.8300	1.7800	1.8300	-1.081%	9	384	-19.126%
2025-12-04	1.9600	1.9600	1.8500	1.8500	-9.756%	6	375	-20.000%
2025-12-03	2.0000	2.0500	2.0000	2.0500	-8.072%	12	372	-27.805%
2025-11-24	2.2300	2.2300	2.2300	2.2300	-25.667%	3	374	-33.632%
2025-11-21	3.0000	3.0000	3.0000	3.0000	+31.579%	1	371	-50.667%
2025-11-20	2.2800	2.2800	2.2800	2.2800	-6.557%	1	371	-35.088%
2025-11-17	2.3500	2.4400	2.2800	2.4400	+25.128%	42	371	-39.344%
2025-11-12	1.6500	1.9500	1.6500	1.9500	-11.765%	2	330	-24.103%
2025-11-11	2.2000	2.2100	2.2000	2.2100	-1.339%	16	330	-33.032%
2025-11-10	2.2400	2.2400	2.2400	2.2400	-7.438%	1	324	-33.929%
2025-11-05	1.8500	2.4200	1.8500	2.4200	+16.346%	11	323	-38.843%
2025-10-31	2.0800	2.0800	2.0800	2.0800	-7.556%	2	312	-28.846%
2025-10-27	2.2500	2.2500	2.2500	2.2500	+3.211%	1	310	-34.222%
2025-10-24	2.1800	2.1800	2.1800	2.1800	0.000%	3	310	-32.110%
2025-10-23	2.1800	2.5000	2.0000	2.1800	-1.802%	7	307	-32.110%
2025-10-22	2.1700	2.2200	2.1700	2.2200	+6.731%	6	302	-33.333%
2025-10-20	2.0800	2.0800	2.0800	2.0800	+4.000%	2	296	-28.846%
2025-10-17	1.9400	2.0800	1.9400	2.0000	+4.167%	9	294	-26.000%
2025-10-15	1.7100	2.0100	1.7100	1.9200	+1.053%	5	287	-22.917%
2025-10-14	1.7200	2.0700	1.7200	1.9000	-0.524%	5	283	-22.105%
2025-10-13	1.9000	1.9100	1.9000	1.9100	-20.084%	9	281	-22.513%
2025-10-10	2.3900	2.3900	2.3900	2.3900	+23.834%	1	272	-38.075%
2025-10-09	2.2500	2.2500	1.9300	1.9300	-2.030%	53	272	-23.316%
2025-10-08	1.7300	1.9700	1.7300	1.9700	+7.650%	2	263	-24.873%
2025-10-07	1.8000	1.8300	1.8000	1.8300	+2.235%	3	262	-19.126%
2025-10-06	1.6900	1.7900	1.5800	1.7900	+7.831%	53	261	-17.318%
2025-10-03	1.6600	1.6600	1.6600	1.6600	-11.702%	4	210	-10.843%
2025-09-29	1.9600	1.9600	1.8800	1.8800	+1.075%	11	206	-21.277%
2025-09-26	1.8600	1.8600	1.8600	1.8600	-11.429%	1	195	-20.430%
2025-09-25	1.9800	2.5800	1.9800	2.1000	+16.667%	7	194	-29.524%
2025-09-24	1.8000	1.8300	1.8000	1.8000	-2.703%	40	194	-17.778%
2025-09-22	1.8500	1.8500	1.8500	1.8500	+5.714%	1	164	-20.000%
2025-09-19	1.9000	1.9000	1.7500	1.7500	-10.714%	11	163	-15.429%
2025-09-18	1.9600	1.9600	1.9600	1.9600	+19,500.000%	20	152	-24.490%
2025-09-16	0.0100	0.0100	0.0100	0.0100	-99.524%	2	152	+14,700.000%
2025-09-15	2.1000	2.1000	2.1000	2.1000	0.000%	150	150	-29.524%

.dark-mode .tjNN5n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tjNN5n{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20280121P8QBTS Jan 21 2028 8.00 Put (QBTS280121P00008000)option OPRA

QBTS20280121P8
QBTS Jan 21 2028 8.00 Put (QBTS280121P00008000)
option OPRA