Dark

QUBT20270115C20
QUBT Jan 15 2027 20.00 Call (QUBT270115C00020000)
option OPRA

EOD

Jul 16, 2026

0.5100-15.000%(-0.0900)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.6000	0.6000	0.3100	0.5100	-15.000%	60	6,677	0.000%
2026-07-15	0.6900	0.6900	0.6000	0.6000	-7.692%	12	6,687	-15.000%
2026-07-14	0.7500	0.7500	0.6100	0.6500	+3.175%	27	6,676	-21.538%
2026-07-13	0.6900	0.6900	0.6000	0.6300	-16.000%	19	6,671	-19.048%
2026-07-10	0.8700	0.8700	0.6000	0.7500	-13.793%	13	6,653	-32.000%
2026-07-09	0.8600	0.9000	0.8600	0.8700	+10.127%	26	6,653	-41.379%
2026-07-08	0.7500	0.8100	0.7500	0.7900	-4.819%	9	6,647	-35.443%
2026-07-07	0.7500	0.8300	0.7500	0.8300	-23.853%	284	6,645	-38.554%
2026-07-06	1.0900	1.0900	1.0900	1.0900	+18.478%	1	6,440	-53.211%
2026-07-02	0.8300	0.9500	0.8300	0.9200	-17.857%	30	6,411	-44.565%
2026-07-01	1.1600	1.1600	1.1200	1.1200	-2.609%	4	6,411	-54.464%
2026-06-30	1.1800	1.1800	1.1500	1.1500	-12.879%	3	6,409	-55.652%
2026-06-29	0.9800	1.3200	0.9800	1.3200	+30.693%	9	6,408	-61.364%
2026-06-26	1.0700	1.0700	1.0000	1.0100	+1.000%	10	6,411	-49.505%
2026-06-25	1.2200	1.3400	1.0000	1.0000	-45.946%	126	6,412	-49.000%
2026-06-24	1.2900	1.8500	1.2900	1.8500	+23.333%	6	6,327	-72.432%
2026-06-23	1.6300	1.6300	1.5000	1.5000	-8.537%	13	6,326	-66.000%
2026-06-22	1.7000	1.7200	1.6000	1.6400	-11.828%	44	6,315	-68.902%
2026-06-18	1.5500	1.8600	1.5500	1.8600	+43.077%	7	6,316	-72.581%
2026-06-17	1.4800	1.4800	1.3000	1.3000	-15.033%	5	6,316	-60.769%
2026-06-16	1.4800	1.5300	1.4800	1.5300	-15.000%	12	6,316	-66.667%
2026-06-15	1.8700	1.9000	1.7600	1.8000	+29.496%	95	6,393	-71.667%
2026-06-12	1.5000	1.5000	1.3700	1.3900	+11.200%	16	6,393	-63.309%
2026-06-11	1.3200	1.3600	1.2500	1.2500	-1.575%	52	6,393	-59.200%
2026-06-10	1.4100	1.4600	1.2700	1.2700	-4.511%	46	6,404	-59.843%
2026-06-09	1.6100	1.6100	1.1200	1.3300	-21.302%	163	6,411	-61.654%
2026-06-08	1.5700	1.8000	1.5700	1.6900	+9.740%	34	6,421	-69.822%
2026-06-05	1.7400	1.7400	1.4100	1.5400	-23.383%	95	6,396	-66.883%
2026-06-04	1.9000	2.1400	1.8900	2.0100	-0.495%	691	6,425	-74.627%
2026-06-03	2.2000	2.4700	2.0000	2.0200	-10.619%	77	6,597	-74.752%
2026-06-02	2.5300	2.5300	2.2600	2.2600	-11.024%	652	6,557	-77.434%
2026-06-01	2.0300	2.9400	1.7800	2.5400	+21.531%	222	6,551	-79.921%
2026-05-29	2.1500	2.3000	2.0000	2.0900	-14.344%	219	6,510	-75.598%
2026-05-28	1.9400	2.4400	1.9400	2.4400	+25.773%	220	6,480	-79.098%
2026-05-27	2.1300	2.1500	1.9000	1.9400	-8.920%	84	6,460	-73.711%
2026-05-26	2.2500	2.2500	1.9100	2.1300	-12.705%	157	6,422	-76.056%
2026-05-22	2.0000	2.9000	2.0000	2.4400	+28.421%	790	6,393	-79.098%
2026-05-21	1.5000	1.9500	1.4500	1.9000	+75.926%	480	6,117	-73.158%
2026-05-20	1.0000	1.1800	1.0000	1.0800	+0.935%	144	6,117	-52.778%
2026-05-19	1.1600	1.1600	1.0700	1.0700	-14.400%	36	5,934	-52.336%
2026-05-18	2.5200	2.5200	1.1500	1.2500	-21.875%	472	5,934	-59.200%
2026-05-15	1.6400	1.8800	1.5500	1.6000	-18.782%	139	5,934	-68.125%
2026-05-14	1.6000	2.3500	1.6000	1.9700	+11.299%	260	5,994	-74.112%
2026-05-13	1.9700	1.9700	1.6900	1.7700	-10.606%	1,013	5,193	-71.186%
2026-05-12	2.4100	3.2000	1.7000	1.9800	+59.677%	1,031	5,193	-74.242%
2026-05-11	1.2000	1.3200	1.1600	1.2400	+12.727%	123	5,193	-58.871%
2026-05-08	1.1400	1.1400	1.0200	1.1000	-4.348%	96	5,042	-53.636%
2026-05-07	1.2100	1.2500	1.0400	1.1500	-17.857%	76	5,070	-55.652%
2026-05-06	1.1500	1.4000	1.1300	1.4000	+40.000%	92	5,044	-63.571%
2026-05-05	1.0600	1.0600	0.9000	1.0000	-7.407%	37	5,052	-49.000%
2026-05-04	1.0400	1.1000	1.0000	1.0800	+17.391%	58	5,082	-52.778%
2026-05-01	0.9000	0.9400	0.8400	0.9200	+2.222%	42	5,090	-44.565%
2026-04-30	0.7000	0.9400	0.7000	0.9000	+38.462%	22	5,090	-43.333%
2026-04-29	0.8100	0.8100	0.6200	0.6500	-13.333%	118	5,093	-21.538%
2026-04-28	0.8700	0.8700	0.7500	0.7500	-18.478%	221	5,093	-32.000%
2026-04-27	0.9000	0.9400	0.9000	0.9200	-3.158%	13	5,120	-44.565%
2026-04-24	0.9500	0.9500	0.8100	0.9500	+5.556%	173	5,110	-46.316%
2026-04-23	1.1600	1.1700	0.9000	0.9000	-21.739%	33	4,996	-43.333%
2026-04-22	1.1500	1.2900	1.0800	1.1500	+16.162%	28	4,985	-55.652%
2026-04-21	1.2000	1.2000	0.9900	0.9900	-13.913%	60	4,977	-48.485%
2026-04-20	1.0500	1.1500	1.0200	1.1500	+10.577%	165	4,977	-55.652%
2026-04-17	0.9500	1.2000	0.9500	1.0400	-3.704%	81	4,895	-50.962%
2026-04-16	1.0100	1.1000	0.9400	1.0800	+1.887%	184	4,896	-52.778%
2026-04-15	0.7500	1.1400	0.7500	1.0600	+68.254%	303	4,756	-51.887%
2026-04-14	0.4500	0.7000	0.4500	0.6300	+57.500%	58	4,673	-19.048%
2026-04-13	0.3800	0.4200	0.3800	0.4000	+2.564%	23	4,660	+27.500%
2026-04-10	0.4200	0.4200	0.3900	0.3900	+8.333%	11	4,660	+30.769%
2026-04-09	0.3700	0.3700	0.3600	0.3600	-5.263%	6	4,670	+41.667%
2026-04-08	0.4100	0.4100	0.3600	0.3800	+5.556%	33	4,670	+34.211%
2026-04-07	0.3600	0.3600	0.3500	0.3600	-10.000%	44	4,656	+41.667%
2026-04-06	0.4000	0.4000	0.3900	0.4000	+2.564%	50	4,615	+27.500%
2026-04-02	0.3900	0.4100	0.3700	0.3900	-2.500%	6	4,613	+30.769%
2026-04-01	0.4400	0.4900	0.3600	0.4000	-4.762%	56	4,613	+27.500%
2026-03-31	0.3900	0.4200	0.3500	0.4200	+16.667%	20	4,589	+21.429%
2026-03-30	0.4200	0.4200	0.3600	0.3600	-12.195%	21	4,582	+41.667%
2026-03-27	0.4500	0.4500	0.4100	0.4100	-16.327%	115	4,582	+24.390%
2026-03-26	0.5000	0.5300	0.4700	0.4900	-5.769%	29	4,652	+4.082%
2026-03-25	0.5900	0.5900	0.5200	0.5200	-5.455%	29	4,653	-1.923%
2026-03-24	0.5200	0.5500	0.5200	0.5500	0.000%	14	4,677	-7.273%
2026-03-23	0.5000	0.5500	0.5000	0.5500	+7.843%	78	4,667	-7.273%
2026-03-20	0.5000	0.5500	0.4900	0.5100	-10.526%	27	4,662	0.000%
2026-03-19	0.5500	0.5700	0.5400	0.5700	-9.524%	117	4,651	-10.526%
2026-03-17	0.6600	0.6600	0.6000	0.6300	-12.500%	33	4,545	-19.048%
2026-03-16	0.6100	0.7300	0.5800	0.7200	+10.769%	29	4,542	-29.167%
2026-03-13	0.6300	0.6500	0.6300	0.6500	+4.839%	5	4,534	-21.538%
2026-03-12	0.6500	0.6600	0.6200	0.6200	-10.145%	5	4,530	-17.742%
2026-03-11	0.7500	0.7700	0.6900	0.6900	-8.000%	14	4,527	-26.087%
2026-03-09	0.5000	0.7500	0.5000	0.7500	-1.316%	48	4,527	-32.000%
2026-03-06	0.7200	0.7800	0.6800	0.7600	+1.333%	77	4,549	-32.895%
2026-03-05	0.8000	0.8000	0.6900	0.7500	-8.537%	45	4,547	-32.000%
2026-03-04	0.8500	0.8900	0.8200	0.8200	+6.494%	67	4,560	-37.805%
2026-03-03	0.8500	0.9100	0.7700	0.7700	-22.222%	89	4,565	-33.766%
2026-03-02	0.9400	1.0400	0.9400	0.9900	+4.211%	25	4,622	-48.485%
2026-02-27	1.1900	1.1900	0.9300	0.9500	-17.391%	28	4,617	-46.316%
2026-02-26	1.2000	1.2500	1.1300	1.1500	-0.862%	55	4,608	-55.652%
2026-02-25	1.0700	1.1800	1.0700	1.1600	+19.588%	36	4,568	-56.034%
2026-02-24	1.0000	1.0000	0.7500	0.9700	+7.778%	111	4,568	-47.423%
2026-02-23	1.0000	1.0000	0.8800	0.9000	-5.263%	49	4,552	-43.333%
2026-02-20	1.0400	1.0400	0.9500	0.9500	-4.040%	10	4,519	-46.316%
2026-02-19	1.0200	1.0600	0.9500	0.9900	-7.477%	68	4,520	-48.485%
2026-02-18	1.0700	1.1500	1.0700	1.0700	+7.000%	17	4,520	-52.336%
2026-02-17	1.1200	1.1300	1.0000	1.0000	-13.043%	14	4,519	-49.000%
2026-02-13	1.0000	1.1800	1.0000	1.1500	+7.477%	46	4,514	-55.652%
2026-02-12	1.1500	1.1800	1.0400	1.0700	-10.084%	87	4,514	-52.336%
2026-02-11	1.3800	1.3800	1.1400	1.1900	-13.768%	64	4,550	-57.143%
2026-02-10	1.5000	1.5000	1.3800	1.3800	-10.968%	37	4,548	-63.043%
2026-02-09	1.2000	1.5800	1.2000	1.5500	-3.125%	6	4,546	-67.097%
2026-02-06	1.0200	1.6000	1.0200	1.6000	+60.000%	68	4,547	-68.125%
2026-02-05	1.1900	1.2500	1.0000	1.0000	-23.077%	81	4,541	-49.000%
2026-02-04	1.5000	1.5000	1.2500	1.3000	-18.750%	73	4,520	-60.769%
2026-02-03	1.5200	1.7900	1.4300	1.6000	+11.888%	441	4,512	-68.125%
2026-02-02	1.4800	1.5200	1.3500	1.4300	-4.667%	23	4,643	-64.336%
2026-01-30	1.8000	1.8100	1.5000	1.5000	-24.242%	42	4,648	-66.000%
2026-01-29	2.1300	2.1300	1.9000	1.9800	-12.000%	46	4,635	-74.242%
2026-01-28	2.3500	2.3500	2.2500	2.2500	-2.174%	15	4,611	-77.333%
2026-01-27	2.2000	2.4100	2.1000	2.3000	+9.524%	46	4,607	-77.826%
2026-01-26	2.3000	2.3000	2.1000	2.1000	-10.638%	69	4,616	-75.714%
2026-01-23	2.7000	2.7000	2.3500	2.3500	-15.771%	32	4,640	-78.298%
2026-01-22	2.7000	2.8500	2.6900	2.7900	+11.155%	23	4,661	-81.720%
2026-01-21	2.8100	3.0500	2.2500	2.5100	-7.037%	80	4,655	-79.681%
2026-01-20	3.0000	3.0300	2.7000	2.7000	-12.903%	80	4,640	-81.111%
2026-01-16	3.0500	3.3000	3.0500	3.1000	+6.164%	89	4,645	-83.548%
2026-01-15	3.3000	3.3000	2.9000	2.9200	-2.667%	42	4,645	-82.534%
2026-01-14	2.6500	3.0500	2.6100	3.0000	+13.208%	18	4,653	-83.000%
2026-01-13	2.6200	2.7100	2.6000	2.6500	-3.636%	172	4,661	-80.755%
2026-01-12	2.7000	2.7500	2.6000	2.7500	0.000%	166	4,772	-81.455%
2026-01-09	2.7900	3.0000	2.7400	2.7500	-1.434%	6	4,926	-81.455%
2026-01-08	2.6900	3.1000	2.6300	2.7900	+0.722%	56	4,926	-81.720%
2026-01-07	2.7500	3.0500	2.7500	2.7700	+0.362%	131	4,951	-81.588%
2026-01-06	2.6900	2.7600	2.5000	2.7600	-6.757%	19	4,841	-81.522%
2026-01-05	2.5000	3.0000	2.5000	2.9600	+31.556%	24	4,839	-82.770%
2026-01-02	2.1200	2.2500	2.0000	2.2500	+15.385%	55	4,848	-77.333%
2025-12-31	2.0000	2.2000	1.9500	1.9500	-7.143%	138	4,833	-73.846%
2025-12-30	2.1500	2.2000	2.1000	2.1000	-2.326%	47	4,833	-75.714%
2025-12-29	2.0800	2.3000	2.0800	2.1500	-4.444%	20	4,837	-76.279%
2025-12-26	2.3500	2.3500	2.2400	2.2500	-11.067%	203	4,838	-77.333%
2025-12-24	2.6000	2.6000	2.5000	2.5300	-6.296%	14	4,940	-79.842%
2025-12-23	2.8500	2.8500	2.6400	2.7000	-10.000%	63	4,940	-81.111%
2025-12-22	2.3700	3.1000	2.3700	3.0000	+33.333%	63	4,930	-83.000%
2025-12-19	2.3000	2.4000	2.2000	2.2500	+4.651%	24	4,953	-77.333%
2025-12-18	2.5000	2.5000	2.0500	2.1500	-14.000%	34	4,964	-76.279%
2025-12-17	2.6000	2.6000	2.1500	2.5000	-3.846%	274	4,959	-79.600%
2025-12-16	2.5000	2.6000	2.5000	2.6000	0.000%	7	5,190	-80.385%
2025-12-15	3.0000	3.0000	2.6000	2.6000	-16.129%	36	5,185	-80.385%
2025-12-12	3.6000	3.6000	3.1000	3.1000	-10.145%	28	5,202	-83.548%
2025-12-11	3.3000	3.4500	3.2500	3.4500	+4.545%	5	5,216	-85.217%
2025-12-10	3.7000	3.7000	3.1000	3.3000	-12.000%	42	5,217	-84.545%
2025-12-09	3.6500	3.7500	3.6500	3.7500	+1.351%	4	5,237	-86.400%
2025-12-08	3.8500	3.8500	3.6000	3.7000	0.000%	9	5,239	-86.216%
2025-12-05	3.7600	3.8000	3.7000	3.7000	-3.141%	21	5,237	-86.216%
2025-12-04	3.0300	3.8500	3.0300	3.8200	+17.901%	54	5,242	-86.649%
2025-12-03	2.7100	3.2400	2.7100	3.2400	+17.818%	21	5,229	-84.259%
2025-12-02	2.8500	2.8700	2.5000	2.7500	-6.780%	9	5,225	-81.455%
2025-12-01	2.9000	3.0000	2.8500	2.9500	-8.669%	13	5,228	-82.712%
2025-11-28	3.2300	3.2300	3.2300	3.2300	+7.667%	1	5,224	-84.211%
2025-11-26	3.2000	3.2000	3.0000	3.0000	+3.448%	45	5,220	-83.000%
2025-11-25	3.1000	3.4000	2.7500	2.9000	-12.121%	46	5,220	-82.414%
2025-11-24	2.6400	3.3000	2.6400	3.3000	+24.528%	109	5,221	-84.545%
2025-11-21	2.7000	2.7000	2.3500	2.6500	-5.357%	52	5,257	-80.755%
2025-11-20	3.7000	3.7000	2.8000	2.8000	-17.647%	70	5,253	-81.786%
2025-11-19	4.1900	4.1900	3.3800	3.4000	-10.526%	48	5,204	-85.000%
2025-11-18	3.5000	3.9000	3.5000	3.8000	+11.765%	287	5,215	-86.579%
2025-11-17	3.3000	3.7000	3.2000	3.4000	+19.298%	453	5,025	-85.000%
2025-11-14	2.5000	3.2000	2.4800	2.8500	+7.547%	101	4,703	-82.105%
2025-11-13	3.0000	3.0000	2.5500	2.6500	-13.399%	581	4,691	-80.755%
2025-11-12	3.4000	3.5000	3.0000	3.0600	-12.571%	100	4,253	-83.333%
2025-11-11	3.5900	3.5900	3.4300	3.5000	-7.895%	132	4,246	-85.429%
2025-11-10	4.0500	4.1000	3.7300	3.8000	+2.703%	60	4,234	-86.579%
2025-11-07	3.5200	4.0000	3.2700	3.7000	-5.128%	47	4,213	-86.216%
2025-11-06	4.3000	4.6000	3.8700	3.9000	-20.408%	96	4,180	-86.923%
2025-11-05	4.3000	4.9000	4.0000	4.9000	+16.667%	215	4,116	-89.592%
2025-11-04	5.1500	5.1500	4.1000	4.2000	-20.755%	107	3,972	-87.857%
2025-11-03	5.7000	5.8000	5.2000	5.3000	-10.774%	131	3,835	-90.377%
2025-10-31	5.7000	6.1000	5.4000	5.9400	+6.071%	63	3,835	-91.414%
2025-10-30	5.0000	5.6000	5.0000	5.6000	+5.660%	62	3,824	-90.893%
2025-10-29	5.0000	5.5000	4.8200	5.3000	+6.000%	50	3,807	-90.377%
2025-10-28	5.6000	5.7500	5.0000	5.0000	-9.091%	594	3,801	-89.800%
2025-10-27	5.8700	6.1000	5.5000	5.5000	-3.509%	59	3,198	-90.727%
2025-10-24	6.1000	6.6000	5.5000	5.7000	0.000%	150	3,198	-91.053%
2025-10-23	6.3000	6.7000	5.3000	5.7000	+12.205%	339	3,205	-91.053%
2025-10-22	5.6000	5.6000	4.5400	5.0800	-9.929%	134	3,137	-89.961%
2025-10-21	6.5000	6.5000	5.4000	5.6400	-14.416%	657	3,103	-90.957%
2025-10-20	7.7000	7.7000	6.3000	6.5900	-10.946%	374	2,671	-92.261%
2025-10-17	8.3000	8.3000	7.1600	7.4000	-7.035%	276	2,533	-93.108%
2025-10-16	9.0000	9.7000	7.8000	7.9600	-19.596%	161	2,634	-93.593%
2025-10-15	10.8000	11.0000	9.0000	9.9000	0.000%	150	2,604	-94.848%
2025-10-14	9.4000	11.0000	8.4000	9.9000	+6.452%	140	2,640	-94.848%
2025-10-13	9.0000	9.3000	8.5500	9.3000	+20.155%	263	2,677	-94.516%
2025-10-10	9.5000	9.6000	7.7400	7.7400	-16.774%	240	2,599	-93.411%
2025-10-09	9.2000	9.4200	8.6000	9.3000	+1.087%	191	2,465	-94.516%
2025-10-08	9.6300	10.0000	8.6000	9.2000	-7.071%	157	2,396	-94.457%
2025-10-07	12.0000	12.0000	9.1000	9.9000	-1.000%	167	2,401	-94.848%
2025-10-06	9.1000	10.7500	8.2000	10.0000	-9.091%	461	2,401	-94.900%
2025-10-03	8.9000	12.2000	8.7000	11.0000	+42.857%	564	2,263	-95.364%
2025-10-02	7.2000	8.0000	7.2000	7.7000	+9.065%	86	2,394	-93.377%
2025-10-01	6.5000	7.3500	6.5000	7.0600	+6.165%	34	2,394	-92.776%
2025-09-30	7.1600	7.5000	6.5000	6.6500	-7.639%	276	2,400	-92.331%
2025-09-29	8.2000	8.7000	7.1000	7.2000	-11.111%	211	2,378	-92.917%
2025-09-26	8.4000	10.2000	7.9300	8.1000	-4.142%	232	2,289	-93.704%
2025-09-25	8.0000	8.7000	7.2000	8.4500	-6.111%	121	2,313	-93.964%
2025-09-24	9.5600	9.8000	8.1000	9.0000	-0.662%	123	2,298	-94.333%
2025-09-23	8.7100	9.5200	8.0000	9.0600	+7.857%	331	2,300	-94.371%
2025-09-22	7.9200	8.7000	6.7000	8.4000	-17.404%	443	2,412	-93.929%
2025-09-19	7.0000	10.6000	7.0000	10.1700	+55.267%	332	2,282	-94.985%
2025-09-18	6.4000	7.0000	6.1000	6.5500	+9.167%	186	2,410	-92.214%
2025-09-17	5.5000	6.0600	5.4000	6.0000	+13.208%	92	2,459	-91.500%
2025-09-16	5.1000	5.3000	4.8000	5.3000	+1.533%	39	2,491	-90.377%
2025-09-15	5.2000	5.5000	5.2000	5.2200	-4.044%	67	2,501	-90.230%
2025-09-12	5.0000	5.5000	5.0000	5.4400	+15.745%	116	2,517	-90.625%
2025-09-11	4.7000	4.7000	4.5000	4.7000	+6.818%	15	2,523	-89.149%
2025-09-10	4.7400	4.7400	4.4000	4.4000	-9.465%	11	2,533	-88.409%
2025-09-09	4.3000	4.8600	4.3000	4.8600	+13.023%	28	2,532	-89.506%
2025-09-08	4.2400	4.3100	4.1000	4.3000	-5.908%	16	2,540	-88.140%
2025-09-05	4.3000	4.6000	4.3000	4.5700	+12.285%	51	2,542	-88.840%
2025-09-04	4.1500	4.2000	3.8000	4.0700	-3.095%	33	2,571	-87.469%
2025-09-03	4.3300	4.3500	4.2000	4.2000	-1.639%	7	2,579	-87.857%
2025-09-02	4.5000	4.5000	4.0000	4.2700	-7.775%	40	2,581	-88.056%
2025-08-29	4.5900	4.6300	4.5900	4.6300	-2.526%	2	2,580	-88.985%
2025-08-28	4.2000	4.9000	4.2000	4.7500	+8.447%	25	2,580	-89.263%
2025-08-27	4.4200	4.4200	4.3800	4.3800	-1.573%	2	2,557	-88.356%
2025-08-26	4.4000	4.5000	4.1900	4.4500	+2.535%	19	2,556	-88.539%
2025-08-25	4.4000	4.4400	4.3400	4.3400	-8.632%	15	2,549	-88.249%
2025-08-22	4.0200	4.7500	4.0200	4.7500	+18.750%	121	2,543	-89.263%
2025-08-21	4.1000	4.1500	4.0000	4.0000	-2.439%	46	2,430	-87.250%
2025-08-20	4.3000	4.3000	3.7000	4.1000	-7.240%	50	2,415	-87.561%
2025-08-19	4.7700	4.7700	4.2500	4.4200	-12.302%	26	2,413	-88.462%
2025-08-18	4.5000	5.0400	4.5000	5.0400	+5.000%	46	2,414	-89.881%
2025-08-15	4.5000	4.8000	4.3000	4.8000	+3.672%	111	2,415	-89.375%
2025-08-14	4.9000	4.9000	4.5100	4.6300	-8.317%	101	2,428	-88.985%
2025-08-13	5.2300	5.2300	4.9100	5.0500	-6.998%	39	2,444	-89.901%
2025-08-12	5.2000	5.4300	5.0000	5.4300	+0.370%	167	2,425	-90.608%
2025-08-11	5.4000	5.5000	5.2000	5.4100	-1.636%	38	2,417	-90.573%
2025-08-08	5.3000	5.5000	5.1700	5.5000	+5.769%	23	2,409	-90.727%
2025-08-07	5.5000	5.5000	5.1000	5.2000	-7.143%	26	2,411	-90.192%
2025-08-06	5.9000	5.9000	5.2000	5.6000	-1.754%	76	2,390	-90.893%
2025-08-05	5.0000	6.0000	5.0000	5.7000	+21.277%	505	2,347	-91.053%
2025-08-04	4.5900	4.7000	4.5000	4.7000	+8.545%	8	2,185	-89.149%
2025-08-01	4.2200	4.5000	4.0000	4.3300	-3.778%	33	2,182	-88.222%
2025-07-31	4.7000	4.9000	4.5000	4.5000	+3.687%	30	2,172	-88.667%
2025-07-30	4.6000	4.9000	4.3400	4.3400	-9.583%	98	2,167	-88.249%
2025-07-29	5.0300	5.0300	4.6000	4.8000	-7.692%	65	2,156	-89.375%
2025-07-28	5.6000	5.6000	5.1500	5.2000	-8.772%	103	2,111	-90.192%
2025-07-25	5.6000	5.7300	5.5000	5.7000	0.000%	35	2,127	-91.053%
2025-07-24	5.8000	5.8600	5.6000	5.7000	-3.390%	25	2,123	-91.053%
2025-07-23	5.6600	5.9000	5.6000	5.9000	+3.509%	24	2,118	-91.356%
2025-07-22	6.4300	6.5000	5.4000	5.7000	-8.800%	154	2,117	-91.053%
2025-07-21	7.2000	7.6000	6.2000	6.2500	-15.541%	135	2,125	-91.840%
2025-07-18	7.2400	7.5000	6.8000	7.4000	+1.370%	91	2,076	-93.108%
2025-07-17	6.6000	7.4000	6.4000	7.3000	+10.606%	114	2,080	-93.014%
2025-07-16	6.1000	6.7000	5.9000	6.6000	+8.197%	73	2,077	-92.273%
2025-07-15	6.5200	6.6000	6.0000	6.1000	-11.594%	125	2,056	-91.639%
2025-07-14	6.4000	6.9000	5.9000	6.9000	+15.000%	169	1,997	-92.609%
2025-07-11	6.5000	6.8500	6.0000	6.0000	-14.286%	62	1,969	-91.500%
2025-07-10	6.8000	7.2000	6.4000	7.0000	+0.287%	48	1,962	-92.714%
2025-07-09	7.5000	7.7000	6.8000	6.9800	-3.056%	39	1,957	-92.693%
2025-07-08	7.8000	7.8400	7.0000	7.2000	-7.097%	77	1,956	-92.917%
2025-07-07	8.5000	8.6000	7.6800	7.7500	-10.093%	54	1,927	-93.419%
2025-07-03	7.7000	8.6200	7.7000	8.6200	+4.739%	60	1,925	-94.084%
2025-07-02	7.1700	8.5000	7.0000	8.2300	+17.571%	75	1,925	-93.803%
2025-07-01	7.5000	7.5000	6.8000	7.0000	-7.895%	57	1,908	-92.714%
2025-06-30	6.7500	7.6000	6.4000	7.6000	+18.750%	80	1,906	-93.289%
2025-06-27	6.3000	7.3000	6.3000	6.4000	-1.538%	196	1,887	-92.031%
2025-06-26	6.6000	6.6000	6.4200	6.5000	+8.333%	112	1,882	-92.154%
2025-06-25	6.7000	6.8000	6.0000	6.0000	-10.448%	67	1,773	-91.500%
2025-06-24	7.1000	7.1000	5.9000	6.7000	+2.290%	113	1,769	-92.388%
2025-06-23	6.3100	6.9000	5.6000	6.5500	-15.484%	326	1,759	-92.214%
2025-06-20	7.8000	8.5000	7.6000	7.7500	+0.649%	250	1,649	-93.419%
2025-06-18	9.1000	9.1000	7.7000	7.7000	-3.750%	53	1,656	-93.377%
2025-06-17	8.4000	9.6000	7.8800	8.0000	-14.712%	145	1,656	-93.625%
2025-06-16	6.6000	9.5000	6.5900	9.3800	+55.814%	202	1,638	-94.563%
2025-06-13	6.4000	7.3000	5.8000	6.0200	-7.385%	220	1,577	-91.528%
2025-06-12	7.8000	8.1000	6.5000	6.5000	-15.144%	297	1,536	-92.154%
2025-06-11	6.0000	8.9800	6.0000	7.6600	+41.852%	798	1,628	-93.342%
2025-06-10	5.0000	6.7000	5.0000	5.4000	+14.894%	198	1,846	-90.556%
2025-06-09	4.5500	4.7000	4.2700	4.7000	+11.905%	143	1,800	-89.149%
2025-06-06	4.0000	4.2000	3.7500	4.2000	+31.250%	166	1,752	-87.857%
2025-06-05	3.3000	3.3000	3.1000	3.2000	-3.030%	23	1,701	-84.063%
2025-06-04	3.3000	3.3000	3.3000	3.3000	+0.917%	26	1,684	-84.545%
2025-06-03	3.4000	3.4000	3.2700	3.2700	+5.825%	16	1,684	-84.404%
2025-06-02	2.8500	3.0900	2.8000	3.0900	-2.830%	71	1,684	-83.495%
2025-05-30	3.1000	3.3000	2.8500	3.1800	-11.667%	112	1,675	-83.962%
2025-05-29	4.4000	4.8000	3.4000	3.6000	-1.907%	20	1,691	-85.833%
2025-05-28	3.6000	3.9000	3.5000	3.6700	-4.922%	9	1,692	-86.104%
2025-05-27	4.1000	4.4000	3.8300	3.8600	-9.176%	28	1,694	-86.788%
2025-05-23	3.3000	4.6000	3.3000	4.2500	+21.429%	148	1,682	-88.000%
2025-05-22	2.5900	3.6100	2.5900	3.5000	+34.100%	204	1,682	-85.429%
2025-05-21	3.0000	3.0000	2.5700	2.6100	-18.438%	11	1,566	-80.460%
2025-05-20	3.2000	3.5000	3.2000	3.2000	-6.158%	83	1,561	-84.063%
2025-05-19	3.3400	3.4100	3.0100	3.4100	-8.824%	9	1,545	-85.044%
2025-05-16	2.6500	4.1900	2.6500	3.7400	+70.000%	312	1,539	-86.364%
2025-05-15	2.1500	2.2000	2.1500	2.2000	+2.326%	22	1,537	-76.818%
2025-05-14	2.2100	2.2200	2.1500	2.1500	-4.444%	7	1,537	-76.279%
2025-05-12	2.3500	2.3500	2.2100	2.2500	+12.500%	13	1,536	-77.333%
2025-05-09	2.0000	2.0000	1.9000	2.0000	0.000%	42	1,542	-74.500%
2025-05-08	1.7100	2.0000	1.7100	2.0000	+29.032%	113	1,561	-74.500%
2025-05-07	1.6000	1.6000	1.5500	1.5500	+0.649%	5	1,538	-67.097%
2025-05-06	1.5400	1.5400	1.5400	1.5400	-12.994%	4	1,535	-66.883%
2025-05-05	1.7900	1.7900	1.7600	1.7700	-13.659%	5	1,531	-71.186%
2025-05-02	1.7500	2.1500	1.7500	2.0500	-2.381%	48	1,536	-75.122%
2025-05-01	2.1000	2.1000	2.1000	2.1000	+29.630%	1	1,514	-75.714%
2025-04-30	1.6200	1.6200	1.6200	1.6200	-1.818%	1	1,513	-68.519%
2025-04-25	1.8900	1.8900	1.6500	1.6500	-8.333%	44	1,513	-69.091%
2025-04-24	1.8000	1.8000	1.8000	1.8000	+20.000%	3	1,503	-71.667%
2025-04-22	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,500	-66.000%
2025-04-16	1.8000	1.8000	1.6000	1.6000	-25.581%	2	1,499	-68.125%
2025-04-15	2.1500	2.1500	2.1500	2.1500	+7.500%	3	1,498	-76.279%
2025-04-14	2.0000	2.0000	2.0000	2.0000	+11.111%	20	1,495	-74.500%
2025-04-09	1.6500	1.8500	1.5100	1.8000	-2.703%	118	1,475	-71.667%
2025-04-07	1.1500	1.8500	1.1500	1.8500	+5.714%	3	1,399	-72.432%
2025-04-04	1.9500	1.9500	1.7500	1.7500	-7.895%	848	1,401	-70.857%
2025-04-03	1.9000	1.9300	1.8800	1.9000	-14.414%	57	1,397	-73.158%
2025-04-02	1.8500	2.2800	1.8500	2.2200	+0.909%	6	1,361	-77.027%
2025-04-01	2.1000	2.2000	2.1000	2.2000	+10.000%	2	1,357	-76.818%
2025-03-31	2.6000	2.6000	2.0000	2.0000	-13.043%	20	1,357	-74.500%
2025-03-28	2.3000	2.3000	2.3000	2.3000	+21.053%	2	1,357	-77.826%
2025-03-25	1.9000	1.9000	1.9000	1.9000	+1.064%	1	1,358	-73.158%
2025-03-24	2.0300	2.0300	1.8200	1.8800	+17.500%	12	1,358	-72.872%
2025-03-21	1.7600	1.7700	1.6000	1.6000	-26.267%	122	1,347	-68.125%
2025-03-20	2.0700	2.1700	2.0700	2.1700	-1.364%	2	1,341	-76.498%
2025-03-19	2.5000	2.6000	2.2000	2.2000	-21.429%	18	1,340	-76.818%
2025-03-18	2.7500	3.2600	2.7500	2.8000	+2.941%	4	1,338	-81.786%
2025-03-17	2.7000	2.8700	2.5700	2.7200	+43.158%	55	1,336	-81.250%
2025-03-14	1.9100	2.1300	1.9000	1.9000	+26.667%	184	1,333	-73.158%
2025-03-13	1.5500	1.5500	1.5000	1.5000	+3.448%	60	1,328	-66.000%
2025-03-12	1.4600	1.4600	1.4500	1.4500	+7.407%	2	1,328	-64.828%
2025-03-11	1.1100	1.3500	1.1000	1.3500	+28.571%	94	1,326	-62.222%
2025-03-10	1.1000	1.1000	1.0500	1.0500	-19.847%	2	1,333	-51.429%
2025-03-07	1.3000	1.3100	1.3000	1.3100	+9.167%	44	1,333	-61.069%
2025-03-06	1.2500	1.3100	1.2000	1.2000	-11.111%	4	1,309	-57.500%
2025-03-05	1.3000	1.3500	1.3000	1.3500	-1.460%	22	1,309	-62.222%
2025-03-04	1.3000	1.3900	1.3000	1.3700	-8.667%	106	1,308	-62.774%
2025-03-03	1.8000	1.8000	1.5000	1.5000	-14.286%	23	1,309	-66.000%
2025-02-28	1.7000	1.8000	1.7000	1.7500	+2.941%	184	1,288	-70.857%
2025-02-27	1.9100	1.9100	1.7000	1.7000	-22.727%	43	1,216	-70.000%
2025-02-26	2.0500	2.2500	2.0500	2.2000	+12.821%	18	1,215	-76.818%
2025-02-25	2.0000	2.0000	1.9000	1.9500	-9.302%	164	1,199	-73.846%
2025-02-24	2.3000	2.3000	2.1500	2.1500	-13.306%	11	1,072	-76.279%
2025-02-21	2.9500	2.9500	2.4300	2.4800	-11.429%	26	1,067	-79.435%
2025-02-20	2.8000	2.8200	2.8000	2.8000	+5.660%	12	1,057	-81.786%
2025-02-19	2.7800	2.7800	2.2900	2.6500	+15.217%	22	1,046	-80.755%
2025-02-18	2.6000	2.6000	2.3000	2.3000	-15.129%	6	1,035	-77.826%
2025-02-14	2.5000	2.7100	2.5000	2.7100	+12.917%	4	1,033	-81.181%
2025-02-13	2.6500	2.6500	2.4000	2.4000	-13.043%	7	1,035	-78.750%
2025-02-12	2.7600	2.7600	2.7600	2.7600	-8.000%	1	1,035	-81.522%
2025-02-11	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,036	-83.000%
2025-02-10	3.1000	3.1000	3.0000	3.0000	-9.091%	110	1,035	-83.000%
2025-02-07	3.6000	3.6000	3.2000	3.3000	-13.158%	218	1,032	-84.545%
2025-02-03	3.3600	3.8000	3.3000	3.8000	-5.000%	6	932	-86.579%
2025-01-31	4.2000	4.2000	4.0000	4.0000	+8.108%	42	931	-87.250%
2025-01-30	3.8400	3.8400	3.7000	3.7000	-9.535%	7	951	-86.216%
2025-01-29	3.5000	4.0900	3.5000	4.0900	+16.857%	31	949	-87.531%
2025-01-28	3.5000	3.5000	3.5000	3.5000	-5.405%	9	918	-85.429%
2025-01-27	3.7000	3.8000	3.6000	3.7000	-12.736%	8	919	-86.216%
2025-01-24	5.0000	5.1000	4.2400	4.2400	-1.395%	42	922	-87.972%
2025-01-23	4.4800	4.8000	4.3000	4.3000	-4.444%	5	931	-88.140%
2025-01-22	4.9500	5.0000	4.4000	4.5000	-6.250%	10	931	-88.667%
2025-01-21	5.1000	5.1000	4.4600	4.8000	+14.014%	7	932	-89.375%
2025-01-17	4.2000	4.5000	4.0000	4.2100	-13.017%	156	932	-87.886%
2025-01-16	5.0000	5.8000	4.8400	4.8400	-2.222%	35	932	-89.463%
2025-01-15	2.7000	4.9500	2.7000	4.9500	+81.985%	57	932	-89.697%
2025-01-14	2.5000	2.9000	2.2500	2.7200	+32.683%	248	893	-81.250%
2025-01-13	2.9500	2.9500	2.0500	2.0500	-38.623%	309	672	-75.122%
2025-01-10	3.8000	4.0000	3.2100	3.3400	-7.222%	66	553	-84.731%
2025-01-08	5.0000	5.0000	3.0600	3.6000	-56.098%	216	488	-85.833%
2025-01-07	8.9800	9.2000	7.9000	8.2000	-6.818%	27	488	-93.780%
2025-01-06	8.6000	10.0000	8.2600	8.8000	+2.924%	31	483	-94.205%
2025-01-03	8.5300	9.5000	8.1800	8.5500	+0.588%	218	464	-94.035%
2025-01-02	8.4000	8.9000	8.0000	8.5000	+8.974%	18	366	-94.000%
2024-12-31	9.2300	9.2500	7.8000	7.8000	-20.812%	40	317	-93.462%
2024-12-30	9.5000	9.8500	9.0000	9.8500	-1.990%	8	317	-94.822%

.dark-mode .fQsbsb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fQsbsb{ color: #333333; background-color: white; border: 2px solid #333333; }QUBT20270115C20QUBT Jan 15 2027 20.00 Call (QUBT270115C00020000)option OPRA

QUBT20270115C20
QUBT Jan 15 2027 20.00 Call (QUBT270115C00020000)
option OPRA