Dark

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

Inactive

Sep 4, 2026

0.1500-21.053%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1500	0.1500	0.1500	0.1500	-21.053%	1	466	0.000%
2026-08-28	0.1900	0.1900	0.1900	0.1900	-47.222%	2	466	-21.053%
2026-08-18	0.3600	0.3600	0.3600	0.3600	+5.882%	20	466	-58.333%
2026-08-13	0.3400	0.3400	0.3400	0.3400	+6.250%	2	466	-55.882%
2026-08-11	0.3500	0.3500	0.3200	0.3200	-3.030%	4	468	-53.125%
2026-07-31	0.3200	0.3600	0.3200	0.3300	+6.452%	17	466	-54.545%
2026-07-28	0.3100	0.3100	0.3100	0.3100	-3.125%	6	463	-51.613%
2026-07-24	0.3200	0.3200	0.3200	0.3200	-3.030%	7	469	-53.125%
2026-07-23	0.4400	0.4400	0.3300	0.3300	0.000%	8	472	-54.545%
2026-07-17	0.3300	0.3300	0.3300	0.3300	-34.000%	10	473	-54.545%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-18.033%	1	483	-70.000%
2026-06-26	0.7200	0.7200	0.6100	0.6100	-31.461%	2	483	-75.410%
2026-06-24	0.8900	0.8900	0.8900	0.8900	-19.091%	1	482	-83.146%
2026-06-22	1.1000	1.1000	1.1000	1.1000	-11.290%	1	482	-86.364%
2026-06-15	1.2400	1.2400	1.2400	1.2400	+27.835%	1	481	-87.903%
2026-06-09	0.9800	0.9800	0.9700	0.9700	-25.385%	38	481	-84.536%
2026-06-04	1.3000	1.3000	1.3000	1.3000	-7.143%	1	505	-88.462%
2026-06-03	1.4000	1.4000	1.4000	1.4000	-25.134%	5	505	-89.286%
2026-06-01	1.3500	1.8700	1.3500	1.8700	+16.875%	60	505	-91.979%
2026-05-28	1.6000	1.6000	1.6000	1.6000	+15.942%	10	541	-90.625%
2026-05-27	1.3800	1.3800	1.3800	1.3800	+6.154%	8	541	-89.130%
2026-05-26	1.3000	1.3000	1.3000	1.3000	-16.667%	2	541	-88.462%
2026-05-22	1.3200	1.8100	1.3200	1.5600	+26.829%	32	543	-90.385%
2026-05-21	1.2300	1.2300	1.2300	1.2300	+98.387%	1	550	-87.805%
2026-05-19	0.6200	0.6200	0.6200	0.6200	-51.181%	1	550	-75.806%
2026-05-18	0.8400	1.2700	0.8400	1.2700	+25.743%	2	549	-88.189%
2026-05-15	1.0100	1.0100	1.0100	1.0100	-27.338%	1	549	-85.149%
2026-05-14	1.3900	1.3900	1.3900	1.3900	-7.333%	10	551	-89.209%
2026-05-12	2.1300	2.1300	1.2500	1.5000	+120.588%	395	631	-90.000%
2026-05-08	0.6800	0.6800	0.6800	0.6800	-20.000%	1	631	-77.941%
2026-05-06	0.4000	0.9000	0.4000	0.8500	+23.188%	12	630	-82.353%
2026-05-05	0.6900	0.6900	0.6900	0.6900	+6.154%	1	620	-78.261%
2026-05-04	0.7000	0.7000	0.6500	0.6500	+25.000%	2	620	-76.923%
2026-05-01	0.5200	0.5200	0.5200	0.5200	+20.930%	2	620	-71.154%
2026-04-29	0.4300	0.4300	0.4300	0.4300	-29.508%	1	620	-65.116%
2026-04-28	0.6100	0.6100	0.6100	0.6100	+1.667%	1	618	-75.410%
2026-04-27	0.6000	0.6000	0.6000	0.6000	-9.091%	1	618	-75.000%
2026-04-24	0.6600	0.6600	0.6600	0.6600	0.000%	2	617	-77.273%
2026-04-22	0.8000	0.8000	0.6600	0.6600	0.000%	4	615	-77.273%
2026-04-20	0.6800	0.6800	0.6600	0.6600	0.000%	2	613	-77.273%
2026-04-16	0.6300	0.6600	0.6300	0.6600	-7.042%	3	613	-77.273%
2026-04-15	0.6300	0.7100	0.6300	0.7100	+31.481%	6	614	-78.873%
2026-04-14	0.5400	0.5400	0.5400	0.5400	+134.783%	2	609	-72.222%
2026-04-10	0.2300	0.2300	0.2300	0.2300	0.000%	1	607	-34.783%
2026-03-31	0.2300	0.2300	0.2300	0.2300	-23.333%	3	608	-34.783%
2026-03-27	0.2700	0.3000	0.2700	0.3000	-9.091%	16	611	-50.000%
2026-03-26	0.3300	0.3300	0.3300	0.3300	-5.714%	2	621	-54.545%
2026-03-20	0.3500	0.3500	0.3500	0.3500	+12.903%	3	622	-57.143%
2026-03-19	0.2500	0.3100	0.2500	0.3100	-18.421%	2	622	-51.613%
2026-03-16	0.4000	0.4000	0.3800	0.3800	0.000%	11	624	-60.526%
2026-03-12	0.3800	0.3800	0.3800	0.3800	-15.556%	1	613	-60.526%
2026-03-11	0.4500	0.4500	0.4500	0.4500	-6.250%	6	614	-66.667%
2026-03-10	0.5000	0.5000	0.4800	0.4800	+6.667%	2	614	-68.750%
2026-03-09	0.4500	0.4500	0.4500	0.4500	-28.571%	3	613	-66.667%
2026-03-06	0.4800	0.6300	0.4800	0.6300	+31.250%	4	613	-76.190%
2026-03-05	0.5600	0.5600	0.4800	0.4800	-30.435%	213	612	-68.750%
2026-03-04	0.6900	0.6900	0.6900	0.6900	+4.545%	1	429	-78.261%
2026-03-02	0.6600	0.6600	0.6600	0.6600	+4.762%	1	428	-77.273%
2026-02-27	0.6300	0.6300	0.6300	0.6300	-16.000%	10	427	-76.190%
2026-02-26	0.7500	0.7500	0.7500	0.7500	+29.310%	2	427	-80.000%
2026-02-23	0.6000	0.6000	0.5800	0.5800	-10.769%	130	427	-74.138%
2026-02-20	0.6500	0.6500	0.6500	0.6500	-2.985%	1	472	-76.923%
2026-02-19	0.6700	0.6700	0.6700	0.6700	-4.286%	2	472	-77.612%
2026-02-18	0.6700	0.7000	0.6700	0.7000	+7.692%	31	472	-78.571%
2026-02-17	0.6500	0.6500	0.6500	0.6500	-19.753%	3	456	-76.923%
2026-02-11	0.8000	0.8100	0.7800	0.8100	-22.115%	105	459	-81.481%
2026-02-09	1.0400	1.0400	1.0400	1.0400	-13.333%	1	406	-85.577%
2026-02-06	0.8900	1.2000	0.8900	1.2000	+71.429%	19	406	-87.500%
2026-02-05	0.8300	0.8300	0.7000	0.7000	-25.532%	3	398	-78.571%
2026-02-04	0.9400	0.9400	0.9400	0.9400	-6.000%	1	397	-84.043%
2026-02-03	1.0600	1.0600	1.0000	1.0000	+2.041%	4	396	-85.000%
2026-02-02	0.9700	0.9800	0.9700	0.9800	+3.158%	2	395	-84.694%
2026-01-30	1.2000	1.2000	0.9500	0.9500	-39.873%	7	393	-84.211%
2026-01-28	1.5800	1.5800	1.5800	1.5800	+4.636%	54	396	-90.506%
2026-01-26	1.5100	1.5100	1.5100	1.5100	-29.767%	1	383	-90.066%
2026-01-23	1.8300	2.1500	1.8300	2.1500	+4.878%	34	383	-93.023%
2026-01-22	2.0000	2.0500	2.0000	2.0500	+20.588%	2	384	-92.683%
2026-01-21	2.0000	2.0000	1.7000	1.7000	-21.296%	2	382	-91.176%
2026-01-20	1.9800	2.1600	1.9800	2.1600	+13.684%	2	383	-93.056%
2026-01-16	2.1100	2.1100	1.9000	1.9000	-15.556%	2	380	-92.105%
2026-01-15	2.2500	2.2500	2.2500	2.2500	+17.801%	1	380	-93.333%
2026-01-13	1.9700	1.9700	1.9100	1.9100	-3.535%	2	380	-92.147%
2026-01-09	2.0800	2.0800	1.9800	1.9800	+7.609%	3	380	-92.424%
2026-01-06	2.0200	2.0200	1.8400	1.8400	-17.489%	46	379	-91.848%
2026-01-05	2.2300	2.2300	2.2300	2.2300	+35.152%	1	341	-93.274%
2026-01-02	1.6500	1.6500	1.6500	1.6500	+13.793%	4	341	-90.909%
2025-12-31	1.4500	1.4500	1.4500	1.4500	-3.974%	6	346	-89.655%
2025-12-30	1.5100	1.5100	1.5100	1.5100	+3.425%	1	346	-90.066%
2025-12-29	1.4600	1.4600	1.4600	1.4600	-14.620%	6	346	-89.726%
2025-12-23	1.7100	1.7100	1.7100	1.7100	-18.571%	1	346	-91.228%
2025-12-22	2.0800	2.1000	2.0800	2.1000	+44.828%	7	346	-92.857%
2025-12-18	1.5500	1.6700	1.4500	1.4500	-15.698%	3	349	-89.655%
2025-12-17	1.7600	1.7600	1.6400	1.7200	-18.483%	19	349	-91.279%
2025-12-15	2.1100	2.1100	2.1100	2.1100	-8.261%	6	361	-92.891%
2025-12-11	2.3000	2.3000	2.3000	2.3000	+12.195%	2	361	-93.478%
2025-12-03	2.0500	2.0500	2.0500	2.0500	-4.651%	3	361	-92.683%
2025-12-02	2.1500	2.1500	2.1500	2.1500	-14.000%	5	361	-93.023%
2025-11-25	2.3500	2.5000	2.3500	2.5000	+25.000%	2	361	-94.000%
2025-11-21	2.0000	2.0000	2.0000	2.0000	-26.199%	1	361	-92.500%
2025-11-20	2.8700	2.8700	1.6000	2.7100	+0.370%	5	360	-94.465%
2025-11-19	2.8000	2.8000	2.7000	2.7000	-28.947%	6	365	-94.444%
2025-11-18	3.8000	3.8000	3.8000	3.8000	+40.221%	1	365	-96.053%
2025-11-17	2.7100	2.7100	2.7100	2.7100	+26.047%	1	366	-94.465%
2025-11-14	1.8000	2.1500	1.8000	2.1500	+7.500%	9	365	-93.023%
2025-11-13	2.4500	2.4500	2.0000	2.0000	-28.571%	25	365	-92.500%
2025-11-11	2.8000	2.8000	2.8000	2.8000	-6.355%	1	360	-94.643%
2025-11-10	2.9900	2.9900	2.9900	2.9900	+8.727%	15	360	-94.983%
2025-11-07	2.9600	2.9600	2.7400	2.7500	-12.975%	10	345	-94.545%
2025-11-06	3.3800	3.3800	3.1600	3.1600	-8.934%	4	348	-95.253%
2025-11-04	3.4700	3.4700	3.4700	3.4700	-14.532%	1	347	-95.677%
2025-11-03	4.0600	4.0600	4.0600	4.0600	+1.500%	3	346	-96.305%
2025-10-29	4.0000	4.0000	4.0000	4.0000	-13.043%	1	346	-96.250%
2025-10-27	4.6900	5.1500	4.5400	4.6000	+2.222%	16	346	-96.739%
2025-10-24	4.5000	5.1800	4.5000	4.5000	-2.174%	6	346	-96.667%
2025-10-23	4.6000	4.6000	4.6000	4.6000	+22.340%	4	345	-96.739%
2025-10-22	3.7100	3.7600	3.7100	3.7600	-20.000%	2	345	-96.011%
2025-10-21	5.1000	5.1000	4.6100	4.7000	-21.667%	10	345	-96.809%
2025-10-20	5.5000	6.7000	5.3000	6.0000	-3.226%	14	342	-97.500%
2025-10-17	6.1000	6.2000	6.1000	6.2000	-0.958%	3	346	-97.581%
2025-10-16	6.7000	6.7000	6.2600	6.2600	-33.404%	3	347	-97.604%
2025-10-15	9.4000	9.4000	9.4000	9.4000	+10.588%	1	346	-98.404%
2025-10-14	7.2400	8.5000	7.2300	8.5000	+13.333%	12	346	-98.235%
2025-10-10	7.5000	7.5000	6.9400	7.5000	+4.167%	13	344	-98.000%
2025-10-09	7.9000	7.9000	7.0000	7.2000	+0.699%	28	344	-97.917%
2025-10-08	8.2500	8.2500	7.1500	7.1500	-11.728%	87	335	-97.902%
2025-10-07	9.0000	9.0000	8.1000	8.1000	-3.800%	123	245	-98.148%
2025-10-06	7.4000	9.4000	7.0000	8.4200	-7.473%	143	245	-98.219%
2025-10-03	7.3000	10.7000	7.3000	9.1000	+46.774%	20	161	-98.352%
2025-10-02	6.2000	6.3000	6.0000	6.2000	+15.888%	10	159	-97.581%
2025-10-01	5.3500	5.3500	5.3500	5.3500	+4.902%	5	162	-97.196%
2025-09-30	5.7000	5.7000	5.1000	5.1000	-8.929%	3	159	-97.059%
2025-09-29	5.9000	5.9000	5.6000	5.6000	-28.205%	3	161	-97.321%
2025-09-26	7.7000	7.8000	7.7000	7.8000	+30.000%	7	159	-98.077%
2025-09-25	6.5500	7.0000	6.0000	6.0000	-18.919%	8	163	-97.500%
2025-09-24	7.4000	7.4000	7.4000	7.4000	+0.680%	5	161	-97.973%
2025-09-23	6.7000	7.6000	6.5900	7.3500	+6.522%	15	156	-97.959%
2025-09-22	6.3900	6.9000	5.2900	6.9000	-16.867%	53	154	-97.826%
2025-09-19	5.6000	9.0600	5.6000	8.3000	+61.165%	38	134	-98.193%
2025-09-18	5.2000	5.2000	4.8000	5.1500	+14.955%	7	137	-97.087%
2025-09-17	3.8000	4.4800	3.8000	4.4800	+28.000%	7	137	-96.652%
2025-09-16	3.5000	3.5000	3.5000	3.5000	-14.634%	1	140	-95.714%
2025-09-15	4.1000	4.1000	4.1000	4.1000	0.000%	2	139	-96.341%
2025-09-12	4.1000	4.1000	3.9000	4.1000	+24.242%	5	139	-96.341%
2025-09-10	3.3000	3.3000	3.3000	3.3000	+5.769%	1	137	-95.455%
2025-09-08	3.1200	3.1200	3.1200	3.1200	-2.500%	4	137	-95.192%
2025-09-05	3.2000	3.2000	3.2000	3.2000	+7.744%	5	134	-95.313%
2025-09-04	2.9700	2.9700	2.9700	2.9700	-3.571%	2	138	-94.949%
2025-09-02	3.0800	3.0800	3.0800	3.0800	-12.000%	1	138	-95.130%
2025-08-29	3.5000	3.5000	3.5000	3.5000	+12.903%	3	137	-95.714%
2025-08-26	3.1000	3.1000	3.1000	3.1000	-6.061%	3	140	-95.161%
2025-08-25	3.3000	3.3000	3.3000	3.3000	+15.385%	1	140	-95.455%
2025-08-20	2.8500	2.8600	2.8200	2.8600	-10.625%	3	139	-94.755%
2025-08-19	3.3200	3.3200	3.2000	3.2000	-13.514%	4	140	-95.313%
2025-08-18	3.5000	3.8000	3.5000	3.7000	+12.121%	7	139	-95.946%
2025-08-15	3.3400	3.3400	3.3000	3.3000	-5.983%	11	139	-95.455%
2025-08-14	3.5000	3.5100	3.4500	3.5100	-7.632%	6	149	-95.726%
2025-08-13	3.8000	3.8000	3.8000	3.8000	-7.317%	1	151	-96.053%
2025-08-12	4.1000	4.1000	4.1000	4.1000	+2.500%	3	151	-96.341%
2025-08-11	4.0000	4.0000	4.0000	4.0000	-2.439%	1	151	-96.250%
2025-08-08	4.1000	4.1000	4.1000	4.1000	0.000%	4	152	-96.341%
2025-08-07	4.3000	4.3000	3.8800	4.1000	-6.818%	17	152	-96.341%
2025-08-05	4.4000	4.7000	4.2500	4.4000	+37.931%	14	159	-96.591%
2025-08-01	3.2200	5.0000	3.1900	3.1900	-13.784%	20	158	-95.298%
2025-07-31	3.7000	3.7000	3.7000	3.7000	-17.778%	1	165	-95.946%
2025-07-25	4.5000	4.5000	4.5000	4.5000	0.000%	5	165	-96.667%
2025-07-24	4.5000	4.5000	4.5000	4.5000	-4.255%	5	165	-96.667%
2025-07-23	4.7000	4.7000	4.7000	4.7000	-11.321%	1	165	-96.809%
2025-07-21	5.3000	5.3000	5.3000	5.3000	+0.569%	1	165	-97.170%
2025-07-17	5.2700	5.2700	5.2700	5.2700	+5.400%	1	165	-97.154%
2025-07-15	5.0000	5.0000	4.9000	5.0000	-4.943%	33	165	-97.000%
2025-07-11	5.3500	5.3500	5.2000	5.2600	-9.777%	35	170	-97.148%
2025-07-09	6.0000	6.0000	5.8300	5.8300	-2.833%	9	138	-97.427%
2025-07-08	6.6000	6.6000	6.0000	6.0000	+1.695%	2	138	-97.500%
2025-07-07	7.0000	7.0000	5.9000	5.9000	-18.056%	21	138	-97.458%
2025-07-03	7.2000	7.2000	7.2000	7.2000	+13.924%	23	96	-97.917%
2025-07-02	6.0000	6.3200	6.0000	6.3200	+17.037%	6	96	-97.627%
2025-07-01	5.4000	5.4000	5.4000	5.4000	-1.460%	1	91	-97.222%
2025-06-30	5.4700	5.4800	5.4700	5.4800	+7.662%	7	92	-97.263%
2025-06-27	5.0900	5.0900	5.0900	5.0900	-3.962%	1	92	-97.053%
2025-06-26	5.3000	5.3000	5.3000	5.3000	-7.018%	2	91	-97.170%
2025-06-25	5.7000	5.7000	5.7000	5.7000	-0.870%	1	91	-97.368%
2025-06-24	5.5500	5.7500	5.5500	5.7500	+6.481%	4	90	-97.391%
2025-06-23	5.1000	5.4000	5.1000	5.4000	-16.923%	2	89	-97.222%
2025-06-20	7.0000	7.0000	6.5000	6.5000	0.000%	12	88	-97.692%
2025-06-18	6.9000	6.9000	6.2700	6.5000	-9.972%	4	81	-97.692%
2025-06-17	6.9000	7.2200	6.9000	7.2200	-5.000%	12	81	-97.922%
2025-06-16	6.2900	7.7000	6.2900	7.6000	+38.182%	4	81	-98.026%
2025-06-12	5.5000	5.5000	5.5000	5.5000	-14.463%	6	81	-97.273%
2025-06-11	6.4300	7.1000	6.1000	6.4300	+73.784%	52	83	-97.667%
2025-06-09	3.7000	3.7000	3.7000	3.7000	-2.632%	1	67	-95.946%
2025-05-23	3.5000	3.8000	3.5000	3.8000	+39.194%	6	68	-96.053%
2025-05-22	2.8000	2.8000	2.7300	2.7300	+5.000%	19	68	-94.505%
2025-05-20	2.8000	2.8000	2.6000	2.6000	-2.622%	9	62	-94.231%
2025-05-19	2.4500	2.6700	2.4500	2.6700	-7.931%	5	63	-94.382%
2025-05-16	2.8000	2.9100	2.7000	2.9000	+81.250%	92	60	-94.828%
2025-05-15	1.6000	1.6000	1.6000	1.6000	+8.844%	6	28	-90.625%
2025-05-09	1.4700	1.4700	1.4700	1.4700	-5.161%	2	27	-89.796%
2025-03-25	1.5500	1.5500	1.5500	1.5500	+74.157%	1	26	-90.323%
2025-03-10	1.0000	1.0000	0.8900	0.8900	-11.000%	4	27	-83.146%
2025-03-07	1.0000	1.0000	1.0000	1.0000	-54.751%	4	26	-85.000%
2025-02-19	2.2100	2.2100	2.2100	2.2100	+10.500%	3	26	-93.213%
2025-02-18	2.0000	2.0000	2.0000	2.0000	-20.319%	1	26	-92.500%
2025-02-10	2.5100	2.5100	2.5100	2.5100	-16.887%	2	25	-94.024%
2025-02-06	3.0200	3.0200	3.0200	3.0200	-8.485%	2	26	-95.033%
2025-01-27	3.3000	3.3000	3.3000	3.3000	-7.042%	1	25	-95.455%
2025-01-17	3.5500	3.5500	3.5500	3.5500	-21.111%	4	26	-95.775%
2025-01-16	4.7000	4.7000	4.5000	4.5000	+28.571%	2	26	-96.667%
2025-01-10	3.5000	3.5000	3.5000	3.5000	+12.903%	2	25	-95.714%
2025-01-08	3.1000	3.1000	3.1000	3.1000	-62.651%	17	24	-95.161%
2025-01-06	8.3000	8.3000	8.3000	8.3000	+20.290%	1	23	-98.193%
2025-01-02	6.4800	6.9000	6.4800	6.9000	+4.545%	4	23	-97.826%
2024-12-31	7.0000	7.5000	6.6000	6.6000	-34.653%	9	24	-97.727%
2024-12-27	10.2000	10.2000	10.1000	10.1000	-1.942%	4	24	-98.515%
2024-12-26	10.3000	10.3000	10.3000	10.3000	+37.333%	15	23	-98.544%
2024-12-19	10.3700	10.3700	7.5000	7.5000	-46.809%	15	17	-98.000%
2024-12-18	14.1000	14.1000	14.1000	14.1000	0.000%	2	0	-98.936%

.dark-mode .HcNvq2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HcNvq2{ 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