Dark

QUBT20270115C27
QUBT Jan 15 2027 27.00 Call (QUBT270115C00027000)
option OPRA

EOD

Jul 13, 2026

0.5000-18.033%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.5000	0.5000	0.5000	0.5000	-18.033%	1	483	0.000%
2026-06-26	0.7200	0.7200	0.6100	0.6100	-31.461%	2	483	-18.033%
2026-06-24	0.8900	0.8900	0.8900	0.8900	-19.091%	1	482	-43.820%
2026-06-22	1.1000	1.1000	1.1000	1.1000	-11.290%	1	482	-54.545%
2026-06-15	1.2400	1.2400	1.2400	1.2400	+27.835%	1	481	-59.677%
2026-06-09	0.9800	0.9800	0.9700	0.9700	-25.385%	38	481	-48.454%
2026-06-04	1.3000	1.3000	1.3000	1.3000	-7.143%	1	505	-61.538%
2026-06-03	1.4000	1.4000	1.4000	1.4000	-25.134%	5	505	-64.286%
2026-06-01	1.3500	1.8700	1.3500	1.8700	+16.875%	60	505	-73.262%
2026-05-28	1.6000	1.6000	1.6000	1.6000	+15.942%	10	541	-68.750%
2026-05-27	1.3800	1.3800	1.3800	1.3800	+6.154%	8	541	-63.768%
2026-05-26	1.3000	1.3000	1.3000	1.3000	-16.667%	2	541	-61.538%
2026-05-22	1.3200	1.8100	1.3200	1.5600	+26.829%	32	543	-67.949%
2026-05-21	1.2300	1.2300	1.2300	1.2300	+98.387%	1	550	-59.350%
2026-05-19	0.6200	0.6200	0.6200	0.6200	-51.181%	1	550	-19.355%
2026-05-18	0.8400	1.2700	0.8400	1.2700	+25.743%	2	549	-60.630%
2026-05-15	1.0100	1.0100	1.0100	1.0100	-27.338%	1	549	-50.495%
2026-05-14	1.3900	1.3900	1.3900	1.3900	-7.333%	10	551	-64.029%
2026-05-12	2.1300	2.1300	1.2500	1.5000	+120.588%	395	631	-66.667%
2026-05-08	0.6800	0.6800	0.6800	0.6800	-20.000%	1	631	-26.471%
2026-05-06	0.4000	0.9000	0.4000	0.8500	+23.188%	12	630	-41.176%
2026-05-05	0.6900	0.6900	0.6900	0.6900	+6.154%	1	620	-27.536%
2026-05-04	0.7000	0.7000	0.6500	0.6500	+25.000%	2	620	-23.077%
2026-05-01	0.5200	0.5200	0.5200	0.5200	+20.930%	2	620	-3.846%
2026-04-29	0.4300	0.4300	0.4300	0.4300	-29.508%	1	620	+16.279%
2026-04-28	0.6100	0.6100	0.6100	0.6100	+1.667%	1	618	-18.033%
2026-04-27	0.6000	0.6000	0.6000	0.6000	-9.091%	1	618	-16.667%
2026-04-24	0.6600	0.6600	0.6600	0.6600	0.000%	2	617	-24.242%
2026-04-22	0.8000	0.8000	0.6600	0.6600	0.000%	4	615	-24.242%
2026-04-20	0.6800	0.6800	0.6600	0.6600	0.000%	2	613	-24.242%
2026-04-16	0.6300	0.6600	0.6300	0.6600	-7.042%	3	613	-24.242%
2026-04-15	0.6300	0.7100	0.6300	0.7100	+31.481%	6	614	-29.577%
2026-04-14	0.5400	0.5400	0.5400	0.5400	+134.783%	2	609	-7.407%
2026-04-10	0.2300	0.2300	0.2300	0.2300	0.000%	1	607	+117.391%
2026-03-31	0.2300	0.2300	0.2300	0.2300	-23.333%	3	608	+117.391%
2026-03-27	0.2700	0.3000	0.2700	0.3000	-9.091%	16	611	+66.667%
2026-03-26	0.3300	0.3300	0.3300	0.3300	-5.714%	2	621	+51.515%
2026-03-20	0.3500	0.3500	0.3500	0.3500	+12.903%	3	622	+42.857%
2026-03-19	0.2500	0.3100	0.2500	0.3100	-18.421%	2	622	+61.290%
2026-03-16	0.4000	0.4000	0.3800	0.3800	0.000%	11	624	+31.579%
2026-03-12	0.3800	0.3800	0.3800	0.3800	-15.556%	1	613	+31.579%
2026-03-11	0.4500	0.4500	0.4500	0.4500	-6.250%	6	614	+11.111%
2026-03-10	0.5000	0.5000	0.4800	0.4800	+6.667%	2	614	+4.167%
2026-03-09	0.4500	0.4500	0.4500	0.4500	-28.571%	3	613	+11.111%
2026-03-06	0.4800	0.6300	0.4800	0.6300	+31.250%	4	613	-20.635%
2026-03-05	0.5600	0.5600	0.4800	0.4800	-30.435%	213	612	+4.167%
2026-03-04	0.6900	0.6900	0.6900	0.6900	+4.545%	1	429	-27.536%
2026-03-02	0.6600	0.6600	0.6600	0.6600	+4.762%	1	428	-24.242%
2026-02-27	0.6300	0.6300	0.6300	0.6300	-16.000%	10	427	-20.635%
2026-02-26	0.7500	0.7500	0.7500	0.7500	+29.310%	2	427	-33.333%
2026-02-23	0.6000	0.6000	0.5800	0.5800	-10.769%	130	427	-13.793%
2026-02-20	0.6500	0.6500	0.6500	0.6500	-2.985%	1	472	-23.077%
2026-02-19	0.6700	0.6700	0.6700	0.6700	-4.286%	2	472	-25.373%
2026-02-18	0.6700	0.7000	0.6700	0.7000	+7.692%	31	472	-28.571%
2026-02-17	0.6500	0.6500	0.6500	0.6500	-19.753%	3	456	-23.077%
2026-02-11	0.8000	0.8100	0.7800	0.8100	-22.115%	105	459	-38.272%
2026-02-09	1.0400	1.0400	1.0400	1.0400	-13.333%	1	406	-51.923%
2026-02-06	0.8900	1.2000	0.8900	1.2000	+71.429%	19	406	-58.333%
2026-02-05	0.8300	0.8300	0.7000	0.7000	-25.532%	3	398	-28.571%
2026-02-04	0.9400	0.9400	0.9400	0.9400	-6.000%	1	397	-46.809%
2026-02-03	1.0600	1.0600	1.0000	1.0000	+2.041%	4	396	-50.000%
2026-02-02	0.9700	0.9800	0.9700	0.9800	+3.158%	2	395	-48.980%
2026-01-30	1.2000	1.2000	0.9500	0.9500	-39.873%	7	393	-47.368%
2026-01-28	1.5800	1.5800	1.5800	1.5800	+4.636%	54	396	-68.354%
2026-01-26	1.5100	1.5100	1.5100	1.5100	-29.767%	1	383	-66.887%
2026-01-23	1.8300	2.1500	1.8300	2.1500	+4.878%	34	383	-76.744%
2026-01-22	2.0000	2.0500	2.0000	2.0500	+20.588%	2	384	-75.610%
2026-01-21	2.0000	2.0000	1.7000	1.7000	-21.296%	2	382	-70.588%
2026-01-20	1.9800	2.1600	1.9800	2.1600	+13.684%	2	383	-76.852%
2026-01-16	2.1100	2.1100	1.9000	1.9000	-15.556%	2	380	-73.684%
2026-01-15	2.2500	2.2500	2.2500	2.2500	+17.801%	1	380	-77.778%
2026-01-13	1.9700	1.9700	1.9100	1.9100	-3.535%	2	380	-73.822%
2026-01-09	2.0800	2.0800	1.9800	1.9800	+7.609%	3	380	-74.747%
2026-01-06	2.0200	2.0200	1.8400	1.8400	-17.489%	46	379	-72.826%
2026-01-05	2.2300	2.2300	2.2300	2.2300	+35.152%	1	341	-77.578%
2026-01-02	1.6500	1.6500	1.6500	1.6500	+13.793%	4	341	-69.697%
2025-12-31	1.4500	1.4500	1.4500	1.4500	-3.974%	6	346	-65.517%
2025-12-30	1.5100	1.5100	1.5100	1.5100	+3.425%	1	346	-66.887%
2025-12-29	1.4600	1.4600	1.4600	1.4600	-14.620%	6	346	-65.753%
2025-12-23	1.7100	1.7100	1.7100	1.7100	-18.571%	1	346	-70.760%
2025-12-22	2.0800	2.1000	2.0800	2.1000	+44.828%	7	346	-76.190%
2025-12-18	1.5500	1.6700	1.4500	1.4500	-15.698%	3	349	-65.517%
2025-12-17	1.7600	1.7600	1.6400	1.7200	-18.483%	19	349	-70.930%
2025-12-15	2.1100	2.1100	2.1100	2.1100	-8.261%	6	361	-76.303%
2025-12-11	2.3000	2.3000	2.3000	2.3000	+12.195%	2	361	-78.261%
2025-12-03	2.0500	2.0500	2.0500	2.0500	-4.651%	3	361	-75.610%
2025-12-02	2.1500	2.1500	2.1500	2.1500	-14.000%	5	361	-76.744%
2025-11-25	2.3500	2.5000	2.3500	2.5000	+25.000%	2	361	-80.000%
2025-11-21	2.0000	2.0000	2.0000	2.0000	-26.199%	1	361	-75.000%
2025-11-20	2.8700	2.8700	1.6000	2.7100	+0.370%	5	360	-81.550%
2025-11-19	2.8000	2.8000	2.7000	2.7000	-28.947%	6	365	-81.481%
2025-11-18	3.8000	3.8000	3.8000	3.8000	+40.221%	1	365	-86.842%
2025-11-17	2.7100	2.7100	2.7100	2.7100	+26.047%	1	366	-81.550%
2025-11-14	1.8000	2.1500	1.8000	2.1500	+7.500%	9	365	-76.744%
2025-11-13	2.4500	2.4500	2.0000	2.0000	-28.571%	25	365	-75.000%
2025-11-11	2.8000	2.8000	2.8000	2.8000	-6.355%	1	360	-82.143%
2025-11-10	2.9900	2.9900	2.9900	2.9900	+8.727%	15	360	-83.278%
2025-11-07	2.9600	2.9600	2.7400	2.7500	-12.975%	10	345	-81.818%
2025-11-06	3.3800	3.3800	3.1600	3.1600	-8.934%	4	348	-84.177%
2025-11-04	3.4700	3.4700	3.4700	3.4700	-14.532%	1	347	-85.591%
2025-11-03	4.0600	4.0600	4.0600	4.0600	+1.500%	3	346	-87.685%
2025-10-29	4.0000	4.0000	4.0000	4.0000	-13.043%	1	346	-87.500%
2025-10-27	4.6900	5.1500	4.5400	4.6000	+2.222%	16	346	-89.130%
2025-10-24	4.5000	5.1800	4.5000	4.5000	-2.174%	6	346	-88.889%
2025-10-23	4.6000	4.6000	4.6000	4.6000	+22.340%	4	345	-89.130%
2025-10-22	3.7100	3.7600	3.7100	3.7600	-20.000%	2	345	-86.702%
2025-10-21	5.1000	5.1000	4.6100	4.7000	-21.667%	10	345	-89.362%
2025-10-20	5.5000	6.7000	5.3000	6.0000	-3.226%	14	342	-91.667%
2025-10-17	6.1000	6.2000	6.1000	6.2000	-0.958%	3	346	-91.935%
2025-10-16	6.7000	6.7000	6.2600	6.2600	-33.404%	3	347	-92.013%
2025-10-15	9.4000	9.4000	9.4000	9.4000	+10.588%	1	346	-94.681%
2025-10-14	7.2400	8.5000	7.2300	8.5000	+13.333%	12	346	-94.118%
2025-10-10	7.5000	7.5000	6.9400	7.5000	+4.167%	13	344	-93.333%
2025-10-09	7.9000	7.9000	7.0000	7.2000	+0.699%	28	344	-93.056%
2025-10-08	8.2500	8.2500	7.1500	7.1500	-11.728%	87	335	-93.007%
2025-10-07	9.0000	9.0000	8.1000	8.1000	-3.800%	123	245	-93.827%
2025-10-06	7.4000	9.4000	7.0000	8.4200	-7.473%	143	245	-94.062%
2025-10-03	7.3000	10.7000	7.3000	9.1000	+46.774%	20	161	-94.505%
2025-10-02	6.2000	6.3000	6.0000	6.2000	+15.888%	10	159	-91.935%
2025-10-01	5.3500	5.3500	5.3500	5.3500	+4.902%	5	162	-90.654%
2025-09-30	5.7000	5.7000	5.1000	5.1000	-8.929%	3	159	-90.196%
2025-09-29	5.9000	5.9000	5.6000	5.6000	-28.205%	3	161	-91.071%
2025-09-26	7.7000	7.8000	7.7000	7.8000	+30.000%	7	159	-93.590%
2025-09-25	6.5500	7.0000	6.0000	6.0000	-18.919%	8	163	-91.667%
2025-09-24	7.4000	7.4000	7.4000	7.4000	+0.680%	5	161	-93.243%
2025-09-23	6.7000	7.6000	6.5900	7.3500	+6.522%	15	156	-93.197%
2025-09-22	6.3900	6.9000	5.2900	6.9000	-16.867%	53	154	-92.754%
2025-09-19	5.6000	9.0600	5.6000	8.3000	+61.165%	38	134	-93.976%
2025-09-18	5.2000	5.2000	4.8000	5.1500	+14.955%	7	137	-90.291%
2025-09-17	3.8000	4.4800	3.8000	4.4800	+28.000%	7	137	-88.839%
2025-09-16	3.5000	3.5000	3.5000	3.5000	-14.634%	1	140	-85.714%
2025-09-15	4.1000	4.1000	4.1000	4.1000	0.000%	2	139	-87.805%
2025-09-12	4.1000	4.1000	3.9000	4.1000	+24.242%	5	139	-87.805%
2025-09-10	3.3000	3.3000	3.3000	3.3000	+5.769%	1	137	-84.848%
2025-09-08	3.1200	3.1200	3.1200	3.1200	-2.500%	4	137	-83.974%
2025-09-05	3.2000	3.2000	3.2000	3.2000	+7.744%	5	134	-84.375%
2025-09-04	2.9700	2.9700	2.9700	2.9700	-3.571%	2	138	-83.165%
2025-09-02	3.0800	3.0800	3.0800	3.0800	-12.000%	1	138	-83.766%
2025-08-29	3.5000	3.5000	3.5000	3.5000	+12.903%	3	137	-85.714%
2025-08-26	3.1000	3.1000	3.1000	3.1000	-6.061%	3	140	-83.871%
2025-08-25	3.3000	3.3000	3.3000	3.3000	+15.385%	1	140	-84.848%
2025-08-20	2.8500	2.8600	2.8200	2.8600	-10.625%	3	139	-82.517%
2025-08-19	3.3200	3.3200	3.2000	3.2000	-13.514%	4	140	-84.375%
2025-08-18	3.5000	3.8000	3.5000	3.7000	+12.121%	7	139	-86.486%
2025-08-15	3.3400	3.3400	3.3000	3.3000	-5.983%	11	139	-84.848%
2025-08-14	3.5000	3.5100	3.4500	3.5100	-7.632%	6	149	-85.755%
2025-08-13	3.8000	3.8000	3.8000	3.8000	-7.317%	1	151	-86.842%
2025-08-12	4.1000	4.1000	4.1000	4.1000	+2.500%	3	151	-87.805%
2025-08-11	4.0000	4.0000	4.0000	4.0000	-2.439%	1	151	-87.500%
2025-08-08	4.1000	4.1000	4.1000	4.1000	0.000%	4	152	-87.805%
2025-08-07	4.3000	4.3000	3.8800	4.1000	-6.818%	17	152	-87.805%
2025-08-05	4.4000	4.7000	4.2500	4.4000	+37.931%	14	159	-88.636%
2025-08-01	3.2200	5.0000	3.1900	3.1900	-13.784%	20	158	-84.326%
2025-07-31	3.7000	3.7000	3.7000	3.7000	-17.778%	1	165	-86.486%
2025-07-25	4.5000	4.5000	4.5000	4.5000	0.000%	5	165	-88.889%
2025-07-24	4.5000	4.5000	4.5000	4.5000	-4.255%	5	165	-88.889%
2025-07-23	4.7000	4.7000	4.7000	4.7000	-11.321%	1	165	-89.362%
2025-07-21	5.3000	5.3000	5.3000	5.3000	+0.569%	1	165	-90.566%
2025-07-17	5.2700	5.2700	5.2700	5.2700	+5.400%	1	165	-90.512%
2025-07-15	5.0000	5.0000	4.9000	5.0000	-4.943%	33	165	-90.000%
2025-07-11	5.3500	5.3500	5.2000	5.2600	-9.777%	35	170	-90.494%
2025-07-09	6.0000	6.0000	5.8300	5.8300	-2.833%	9	138	-91.424%
2025-07-08	6.6000	6.6000	6.0000	6.0000	+1.695%	2	138	-91.667%
2025-07-07	7.0000	7.0000	5.9000	5.9000	-18.056%	21	138	-91.525%
2025-07-03	7.2000	7.2000	7.2000	7.2000	+13.924%	23	96	-93.056%
2025-07-02	6.0000	6.3200	6.0000	6.3200	+17.037%	6	96	-92.089%
2025-07-01	5.4000	5.4000	5.4000	5.4000	-1.460%	1	91	-90.741%
2025-06-30	5.4700	5.4800	5.4700	5.4800	+7.662%	7	92	-90.876%
2025-06-27	5.0900	5.0900	5.0900	5.0900	-3.962%	1	92	-90.177%
2025-06-26	5.3000	5.3000	5.3000	5.3000	-7.018%	2	91	-90.566%
2025-06-25	5.7000	5.7000	5.7000	5.7000	-0.870%	1	91	-91.228%
2025-06-24	5.5500	5.7500	5.5500	5.7500	+6.481%	4	90	-91.304%
2025-06-23	5.1000	5.4000	5.1000	5.4000	-16.923%	2	89	-90.741%
2025-06-20	7.0000	7.0000	6.5000	6.5000	0.000%	12	88	-92.308%
2025-06-18	6.9000	6.9000	6.2700	6.5000	-9.972%	4	81	-92.308%
2025-06-17	6.9000	7.2200	6.9000	7.2200	-5.000%	12	81	-93.075%
2025-06-16	6.2900	7.7000	6.2900	7.6000	+38.182%	4	81	-93.421%
2025-06-12	5.5000	5.5000	5.5000	5.5000	-14.463%	6	81	-90.909%
2025-06-11	6.4300	7.1000	6.1000	6.4300	+73.784%	52	83	-92.224%
2025-06-09	3.7000	3.7000	3.7000	3.7000	-2.632%	1	67	-86.486%
2025-05-23	3.5000	3.8000	3.5000	3.8000	+39.194%	6	68	-86.842%
2025-05-22	2.8000	2.8000	2.7300	2.7300	+5.000%	19	68	-81.685%
2025-05-20	2.8000	2.8000	2.6000	2.6000	-2.622%	9	62	-80.769%
2025-05-19	2.4500	2.6700	2.4500	2.6700	-7.931%	5	63	-81.273%
2025-05-16	2.8000	2.9100	2.7000	2.9000	+81.250%	92	60	-82.759%
2025-05-15	1.6000	1.6000	1.6000	1.6000	+8.844%	6	28	-68.750%
2025-05-09	1.4700	1.4700	1.4700	1.4700	-5.161%	2	27	-65.986%
2025-03-25	1.5500	1.5500	1.5500	1.5500	+74.157%	1	26	-67.742%
2025-03-10	1.0000	1.0000	0.8900	0.8900	-11.000%	4	27	-43.820%
2025-03-07	1.0000	1.0000	1.0000	1.0000	-54.751%	4	26	-50.000%
2025-02-19	2.2100	2.2100	2.2100	2.2100	+10.500%	3	26	-77.376%
2025-02-18	2.0000	2.0000	2.0000	2.0000	-20.319%	1	26	-75.000%
2025-02-10	2.5100	2.5100	2.5100	2.5100	-16.887%	2	25	-80.080%
2025-02-06	3.0200	3.0200	3.0200	3.0200	-8.485%	2	26	-83.444%
2025-01-27	3.3000	3.3000	3.3000	3.3000	-7.042%	1	25	-84.848%
2025-01-17	3.5500	3.5500	3.5500	3.5500	-21.111%	4	26	-85.915%
2025-01-16	4.7000	4.7000	4.5000	4.5000	+28.571%	2	26	-88.889%
2025-01-10	3.5000	3.5000	3.5000	3.5000	+12.903%	2	25	-85.714%
2025-01-08	3.1000	3.1000	3.1000	3.1000	-62.651%	17	24	-83.871%
2025-01-06	8.3000	8.3000	8.3000	8.3000	+20.290%	1	23	-93.976%
2025-01-02	6.4800	6.9000	6.4800	6.9000	+4.545%	4	23	-92.754%
2024-12-31	7.0000	7.5000	6.6000	6.6000	-34.653%	9	24	-92.424%
2024-12-27	10.2000	10.2000	10.1000	10.1000	-1.942%	4	24	-95.050%
2024-12-26	10.3000	10.3000	10.3000	10.3000	+37.333%	15	23	-95.146%
2024-12-19	10.3700	10.3700	7.5000	7.5000	-46.809%	15	17	-93.333%
2024-12-18	14.1000	14.1000	14.1000	14.1000	0.000%	2	0	-96.454%

.dark-mode .W2Khfk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W2Khfk{ color: #333333; background-color: white; border: 2px solid #333333; }QUBT20270115C27QUBT Jan 15 2027 27.00 Call (QUBT270115C00027000)option OPRA

QUBT20270115C27
QUBT Jan 15 2027 27.00 Call (QUBT270115C00027000)
option OPRA