Dark

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

EOD

Sep 28, 2026

1.01+6.316%(+0.06)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.0200	1.0200	1.0100	1.0100	+6.316%	50	1,575	0.000%
2026-09-25	0.9500	0.9500	0.9500	0.9500	-4.040%	40	1,536	+6.316%
2026-09-24	0.9900	0.9900	0.9900	0.9900	+12.500%	1	1,496	+2.020%
2026-09-23	0.9100	0.9100	0.8800	0.8800	-11.111%	4	1,496	+14.773%
2026-09-21	1.0200	1.0200	0.9900	0.9900	-6.604%	51	1,493	+2.020%
2026-09-18	0.9900	1.0600	0.9700	1.0600	+4.950%	12	1,493	-4.717%
2026-09-17	1.0800	1.0800	1.0100	1.0100	-11.404%	25	1,488	0.000%
2026-09-15	1.1300	1.1500	1.0900	1.1400	+1.786%	7	1,490	-11.404%
2026-09-14	1.1200	1.1200	1.1200	1.1200	+4.673%	1	1,490	-9.821%
2026-09-11	1.1000	1.1000	1.0700	1.0700	-7.759%	5	1,489	-5.607%
2026-09-10	1.1600	1.1600	1.1600	1.1600	+3.571%	1	1,493	-12.931%
2026-09-08	1.1400	1.1400	1.0700	1.1200	-17.037%	119	1,493	-9.821%
2026-09-01	1.3500	1.3500	1.3500	1.3500	0.000%	500	1,425	-25.185%
2026-08-28	1.3400	1.3500	1.3000	1.3500	+10.656%	355	925	-25.185%
2026-08-27	1.2200	1.2200	1.2200	1.2200	-6.154%	30	698	-17.213%
2026-08-26	1.2100	1.3000	1.2100	1.3000	+4.000%	2	679	-22.308%
2026-08-25	1.1900	1.2500	1.1900	1.2500	-3.846%	2	679	-19.200%
2026-08-20	1.3400	1.3700	1.2700	1.3000	-3.704%	50	679	-22.308%
2026-08-18	1.3500	1.3500	1.3500	1.3500	+1.504%	5	683	-25.185%
2026-08-12	1.3300	1.3300	1.3300	1.3300	-1.481%	1	683	-24.060%
2026-08-11	1.3500	1.3500	1.3500	1.3500	-6.897%	1	682	-25.185%
2026-08-10	1.4500	1.4500	1.4500	1.4500	-2.027%	5	682	-30.345%
2026-08-05	1.4800	1.4800	1.4800	1.4800	+2.069%	5	682	-31.757%
2026-08-04	1.4500	1.4500	1.4500	1.4500	-24.870%	3	682	-30.345%
2026-07-29	1.7700	1.9300	1.7700	1.9300	+1.047%	3	682	-47.668%
2026-07-28	1.9000	1.9700	1.8300	1.9100	+15.060%	343	680	-47.120%
2026-07-27	1.6600	1.6600	1.6600	1.6600	-7.263%	6	390	-39.157%
2026-07-20	1.8700	1.8700	1.7900	1.7900	-10.500%	26	384	-43.575%
2026-07-17	1.9200	2.0000	1.9200	2.0000	+6.952%	2	359	-49.500%
2026-07-16	1.8100	1.8700	1.8100	1.8700	+6.857%	16	358	-45.989%
2026-07-15	1.7500	1.7500	1.7500	1.7500	+1.744%	1	347	-42.286%
2026-07-14	1.7200	1.7200	1.7200	1.7200	+0.585%	1	346	-41.279%
2026-07-13	1.7000	1.7100	1.6800	1.7100	+6.211%	15	345	-40.936%
2026-07-10	1.6300	1.6300	1.6000	1.6100	-1.829%	29	333	-37.267%
2026-07-09	1.5500	1.7800	1.5500	1.6400	-3.529%	8	318	-38.415%
2026-07-07	1.6600	1.7000	1.6600	1.7000	+6.918%	54	315	-40.588%
2026-07-02	1.6400	1.6400	1.5900	1.5900	+2.581%	2	340	-36.478%
2026-06-30	1.5500	1.5500	1.5500	1.5500	-19.689%	8	340	-34.839%
2026-06-25	1.9300	1.9300	1.9300	1.9300	+6.630%	10	348	-47.668%
2026-06-24	1.8100	1.8100	1.8100	1.8100	+16.774%	1	340	-44.199%
2026-06-22	1.5500	1.5500	1.5500	1.5500	-3.727%	20	340	-34.839%
2026-06-17	1.6000	1.6100	1.5700	1.6100	-8.523%	3	339	-37.267%
2026-06-11	1.7800	1.7800	1.7600	1.7600	-2.222%	3	339	-42.614%
2026-06-05	1.8000	1.8000	1.7300	1.8000	+13.924%	93	339	-43.889%
2026-06-04	1.5800	1.5800	1.5800	1.5800	-0.629%	1	404	-36.076%
2026-06-02	1.5900	1.5900	1.5900	1.5900	+6.000%	1	404	-36.478%
2026-06-01	1.6300	1.6300	1.5000	1.5000	-0.662%	2	404	-32.667%
2026-05-28	1.3200	1.5100	1.3200	1.5100	+0.667%	130	404	-33.113%
2026-05-27	1.5500	1.5500	1.5000	1.5000	-10.714%	15	479	-32.667%
2026-05-26	1.6800	1.6800	1.6800	1.6800	+15.862%	20	479	-39.881%
2026-05-22	1.4500	1.4500	1.4500	1.4500	-3.333%	1	469	-30.345%
2026-05-21	1.8000	1.8000	1.5000	1.5000	+22.951%	51	440	-32.667%
2026-05-07	1.2200	1.2200	1.2200	1.2200	-22.785%	1	440	-17.213%
2026-05-05	1.5800	1.5800	1.5800	1.5800	-5.952%	10	439	-36.076%
2026-05-04	1.6800	1.6800	1.6800	1.6800	-9.677%	1	439	-39.881%
2026-04-29	1.8600	1.8600	1.8600	1.8600	+22.368%	3	439	-45.699%
2026-04-17	1.5200	1.5200	1.5200	1.5200	+5.556%	3	439	-33.553%
2026-04-15	1.7000	1.7000	1.4400	1.4400	-28.358%	5	436	-29.861%
2026-04-13	2.0100	2.0100	2.0100	2.0100	-5.189%	2	436	-49.751%
2026-04-09	2.1200	2.1200	2.1200	2.1200	-8.225%	20	434	-52.358%
2026-03-30	2.2500	2.3100	2.2500	2.3100	+5.479%	2	454	-56.277%
2026-03-27	2.3300	2.3300	2.1900	2.1900	+4.785%	5	454	-53.881%
2026-03-20	2.0800	2.0900	2.0800	2.0900	+14.835%	20	451	-51.675%
2026-03-18	2.0100	2.1200	1.8200	1.8200	-4.211%	4	451	-44.505%
2026-03-16	1.9000	1.9000	1.9000	1.9000	0.000%	1	453	-46.842%
2026-03-12	1.9000	1.9000	1.9000	1.9000	0.000%	1	452	-46.842%
2026-03-11	1.9000	1.9000	1.9000	1.9000	+1.064%	1	452	-46.842%
2026-03-06	1.8800	1.8800	1.8800	1.8800	-53.465%	1	453	-46.277%
2026-03-02	4.0400	4.0400	4.0400	4.0400	+102.000%	1	452	-75.000%
2026-02-27	2.0000	2.0000	2.0000	2.0000	+2.041%	1	451	-49.500%
2026-02-25	2.4200	2.4200	1.9600	1.9600	-10.909%	30	461	-48.469%
2026-02-23	2.2000	2.2000	2.2000	2.2000	+14.583%	4	461	-54.091%
2026-02-17	1.9200	1.9200	1.9200	1.9200	-6.341%	2	457	-47.396%
2026-02-13	2.2500	2.2500	2.0500	2.0500	+0.490%	15	452	-50.732%
2026-02-12	2.0400	2.0400	2.0400	2.0400	-0.488%	1	452	-50.490%
2026-02-11	2.0500	2.0500	2.0500	2.0500	+6.771%	4	451	-50.732%
2026-02-10	1.9200	1.9200	1.9200	1.9200	-9.859%	10	447	-47.396%
2026-02-04	2.1900	2.2000	2.1200	2.1300	+15.135%	160	447	-52.582%
2026-02-02	1.9000	1.9000	1.8500	1.8500	+10.119%	2	400	-45.405%
2026-01-29	1.6800	1.6800	1.6800	1.6800	-22.581%	2	398	-39.881%
2026-01-26	1.9700	2.1700	1.9700	2.1700	+28.402%	40	400	-53.456%
2026-01-22	1.6900	1.6900	1.6900	1.6900	-6.111%	2	400	-40.237%
2026-01-21	1.8000	1.8000	1.8000	1.8000	+7.784%	1	398	-43.889%
2026-01-16	1.6700	1.6700	1.6700	1.6700	+1.212%	5	397	-39.521%
2026-01-15	1.8000	1.8000	1.6500	1.6500	+3.774%	2	397	-38.788%
2026-01-14	1.5900	1.5900	1.5900	1.5900	-0.625%	2	397	-36.478%
2026-01-12	1.6800	1.6800	1.6000	1.6000	-8.046%	3	395	-36.875%
2026-01-05	1.7300	1.7400	1.7300	1.7400	-12.121%	3	392	-41.954%
2025-12-30	1.9800	1.9800	1.9800	1.9800	+8.197%	3	392	-48.990%
2025-12-29	1.8300	1.8300	1.8300	1.8300	-23.431%	2	395	-44.809%
2025-12-19	2.3900	2.3900	2.3900	2.3900	-18.983%	2	393	-57.741%
2025-12-16	2.9500	2.9500	2.9500	2.9500	+46.766%	1	393	-65.763%
2025-12-15	2.0100	2.0100	2.0100	2.0100	+9.836%	10	394	-49.751%
2025-12-09	1.7800	1.8300	1.7800	1.8300	-1.081%	9	384	-44.809%
2025-12-04	1.9600	1.9600	1.8500	1.8500	-9.756%	6	375	-45.405%
2025-12-03	2.0000	2.0500	2.0000	2.0500	-8.072%	12	372	-50.732%
2025-11-24	2.2300	2.2300	2.2300	2.2300	-25.667%	3	374	-54.709%
2025-11-21	3.0000	3.0000	3.0000	3.0000	+31.579%	1	371	-66.333%
2025-11-20	2.2800	2.2800	2.2800	2.2800	-6.557%	1	371	-55.702%
2025-11-17	2.3500	2.4400	2.2800	2.4400	+25.128%	42	371	-58.607%
2025-11-12	1.6500	1.9500	1.6500	1.9500	-11.765%	2	330	-48.205%
2025-11-11	2.2000	2.2100	2.2000	2.2100	-1.339%	16	330	-54.299%
2025-11-10	2.2400	2.2400	2.2400	2.2400	-7.438%	1	324	-54.911%
2025-11-05	1.8500	2.4200	1.8500	2.4200	+16.346%	11	323	-58.264%
2025-10-31	2.0800	2.0800	2.0800	2.0800	-7.556%	2	312	-51.442%
2025-10-27	2.2500	2.2500	2.2500	2.2500	+3.211%	1	310	-55.111%
2025-10-24	2.1800	2.1800	2.1800	2.1800	0.000%	3	310	-53.670%
2025-10-23	2.1800	2.5000	2.0000	2.1800	-1.802%	7	307	-53.670%
2025-10-22	2.1700	2.2200	2.1700	2.2200	+6.731%	6	302	-54.505%
2025-10-20	2.0800	2.0800	2.0800	2.0800	+4.000%	2	296	-51.442%
2025-10-17	1.9400	2.0800	1.9400	2.0000	+4.167%	9	294	-49.500%
2025-10-15	1.7100	2.0100	1.7100	1.9200	+1.053%	5	287	-47.396%
2025-10-14	1.7200	2.0700	1.7200	1.9000	-0.524%	5	283	-46.842%
2025-10-13	1.9000	1.9100	1.9000	1.9100	-20.084%	9	281	-47.120%
2025-10-10	2.3900	2.3900	2.3900	2.3900	+23.834%	1	272	-57.741%
2025-10-09	2.2500	2.2500	1.9300	1.9300	-2.030%	53	272	-47.668%
2025-10-08	1.7300	1.9700	1.7300	1.9700	+7.650%	2	263	-48.731%
2025-10-07	1.8000	1.8300	1.8000	1.8300	+2.235%	3	262	-44.809%
2025-10-06	1.6900	1.7900	1.5800	1.7900	+7.831%	53	261	-43.575%
2025-10-03	1.6600	1.6600	1.6600	1.6600	-11.702%	4	210	-39.157%
2025-09-29	1.9600	1.9600	1.8800	1.8800	+1.075%	11	206	-46.277%
2025-09-26	1.8600	1.8600	1.8600	1.8600	-11.429%	1	195	-45.699%
2025-09-25	1.9800	2.5800	1.9800	2.1000	+16.667%	7	194	-51.905%
2025-09-24	1.8000	1.8300	1.8000	1.8000	-2.703%	40	194	-43.889%
2025-09-22	1.8500	1.8500	1.8500	1.8500	+5.714%	1	164	-45.405%
2025-09-19	1.9000	1.9000	1.7500	1.7500	-10.714%	11	163	-42.286%
2025-09-18	1.9600	1.9600	1.9600	1.9600	+19,500.000%	20	152	-48.469%
2025-09-16	0.0100	0.0100	0.0100	0.0100	-99.524%	2	152	+10,000.000%
2025-09-15	2.1000	2.1000	2.1000	2.1000	0.000%	150	150	-51.905%

.dark-mode .sJDBz7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sJDBz7{ 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