Dark

QUBT20270115C32
QUBT Jan 15 2027 32.00 Call (QUBT270115C00032000)
option OPRA

EOD

Sep 8, 2026

0.1400+16.667%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1400	0.1400	0.1400	0.1400	+16.667%	2	925	0.000%
2026-09-01	0.1200	0.1200	0.1200	0.1200	+71.429%	4	923	+16.667%
2026-08-31	0.0700	0.0700	0.0700	0.0700	-72.000%	1	923	+100.000%
2026-08-21	0.2500	0.2500	0.2500	0.2500	+25.000%	1	924	-44.000%
2026-08-17	0.2000	0.2000	0.2000	0.2000	-16.667%	2	923	-30.000%
2026-08-12	0.2500	0.2500	0.2400	0.2400	-25.000%	64	923	-41.667%
2026-08-11	0.3200	0.3200	0.3200	0.3200	-5.882%	2	892	-56.250%
2026-08-04	0.3400	0.3400	0.3400	0.3400	+9.677%	2	892	-58.824%
2026-08-03	0.3100	0.3100	0.3100	0.3100	+14.815%	2	894	-54.839%
2026-07-31	0.3100	0.3100	0.2000	0.2700	-12.903%	34	894	-48.148%
2026-07-21	0.3100	0.3100	0.3100	0.3100	+6.897%	7	891	-54.839%
2026-07-17	0.2900	0.2900	0.2900	0.2900	-21.622%	5	891	-51.724%
2026-07-13	0.3700	0.3700	0.3700	0.3700	-17.778%	10	889	-62.162%
2026-07-10	0.4500	0.4500	0.4500	0.4500	+4.651%	3	889	-68.889%
2026-07-08	0.4300	0.4300	0.4300	0.4300	-27.119%	6	889	-67.442%
2026-06-30	0.5900	0.5900	0.5900	0.5900	-15.714%	1	892	-76.271%
2026-06-25	0.7000	0.7000	0.7000	0.7000	-7.895%	4	892	-80.000%
2026-06-24	0.7600	0.7600	0.7600	0.7600	-15.556%	1	892	-81.579%
2026-06-22	0.9000	0.9000	0.9000	0.9000	-2.174%	2	891	-84.444%
2026-06-16	0.9200	0.9200	0.9200	0.9200	-8.911%	15	891	-84.783%
2026-06-05	1.0100	1.0100	1.0100	1.0100	-8.182%	5	876	-86.139%
2026-06-04	1.1000	1.1000	1.1000	1.1000	-5.172%	1	881	-87.273%
2026-05-29	1.1600	1.1600	1.1600	1.1600	-3.333%	5	881	-87.931%
2026-05-27	1.2000	1.2000	1.2000	1.2000	-21.053%	3	884	-88.333%
2026-05-22	1.0600	1.5200	1.0400	1.5200	+58.333%	222	881	-90.789%
2026-05-21	0.7600	1.0600	0.7600	0.9600	+84.615%	7	897	-85.417%
2026-05-20	0.5000	0.5300	0.5000	0.5200	-52.727%	202	897	-73.077%
2026-05-14	1.1000	1.1000	1.1000	1.1000	+13.402%	201	697	-87.273%
2026-05-13	0.9200	0.9700	0.9200	0.9700	-3.000%	347	581	-85.567%
2026-05-12	1.1400	1.5000	1.0000	1.0000	+63.934%	21	581	-86.000%
2026-05-11	0.6000	0.6100	0.6000	0.6100	+19.608%	5	581	-77.049%
2026-05-04	0.5100	0.5100	0.5100	0.5100	+13.333%	4	592	-72.549%
2026-05-01	0.4500	0.4500	0.4500	0.4500	-18.182%	1	591	-68.889%
2026-04-30	0.5500	0.5500	0.5500	0.5500	+61.765%	4	591	-74.545%
2026-04-29	0.3400	0.3400	0.3400	0.3400	+9.677%	10	591	-58.824%
2026-04-28	0.3100	0.3100	0.3100	0.3100	-38.000%	1	581	-54.839%
2026-04-23	0.5000	0.5000	0.5000	0.5000	0.000%	10	582	-72.000%
2026-04-21	0.6200	0.6200	0.5000	0.5000	-9.091%	102	480	-72.000%
2026-04-20	0.4900	0.5500	0.4900	0.5500	+3.774%	2	480	-74.545%
2026-04-17	0.5300	0.5300	0.5300	0.5300	+17.778%	1	478	-73.585%
2026-04-16	0.5000	0.5000	0.4500	0.4500	+2.273%	111	478	-68.889%
2026-04-15	0.3200	0.4400	0.3200	0.4400	+33.333%	182	371	-68.182%
2026-04-14	0.1900	0.3300	0.1900	0.3300	+13.793%	2	381	-57.576%
2026-03-23	0.2700	0.2900	0.2000	0.2900	+20.833%	62	380	-51.724%
2026-03-20	0.2500	0.3000	0.2400	0.2400	-11.111%	3	376	-41.667%
2026-03-19	0.2700	0.2700	0.2700	0.2700	-10.000%	10	374	-48.148%
2026-03-18	0.3000	0.3000	0.3000	0.3000	-9.091%	1	369	-53.333%
2026-03-12	0.3300	0.3300	0.3300	0.3300	-15.385%	5	370	-57.576%
2026-03-06	0.3900	0.3900	0.3900	0.3900	+11.429%	7	370	-64.103%
2026-03-05	0.3500	0.3500	0.3500	0.3500	-12.500%	4	376	-60.000%
2026-03-03	0.5000	0.5000	0.4000	0.4000	-35.484%	2	372	-65.000%
2026-03-02	0.6200	0.6200	0.6200	0.6200	+34.783%	3	373	-77.419%
2026-02-27	0.5000	0.5000	0.4600	0.4600	-22.034%	5	370	-69.565%
2026-02-25	0.5900	0.5900	0.5900	0.5900	-6.349%	2	400	-76.271%
2026-02-13	0.5600	0.6300	0.5600	0.6300	0.000%	31	400	-77.778%
2026-02-12	0.6300	0.6300	0.6300	0.6300	-7.353%	1	400	-77.778%
2026-02-11	0.6900	0.6900	0.6800	0.6800	-18.072%	31	400	-79.412%
2026-02-06	0.9000	0.9000	0.8300	0.8300	+29.688%	4	371	-83.133%
2026-02-05	0.6400	0.6400	0.6400	0.6400	-9.859%	1	371	-78.125%
2026-02-04	0.8000	0.8000	0.7000	0.7100	-16.471%	17	370	-80.282%
2026-02-03	0.8500	0.8500	0.8500	0.8500	+13.333%	1	376	-83.529%
2026-02-02	0.7900	0.7900	0.7500	0.7500	-18.478%	15	377	-81.333%
2026-01-30	1.0000	1.0000	0.9200	0.9200	-9.804%	5	362	-84.783%
2026-01-29	1.0200	1.0200	1.0200	1.0200	-15.000%	3	366	-86.275%
2026-01-26	1.3300	1.3300	1.2000	1.2000	-19.463%	3	363	-88.333%
2026-01-23	1.4900	1.4900	1.4900	1.4900	-7.453%	1	364	-90.604%
2026-01-20	1.6100	1.6100	1.6100	1.6100	0.000%	1	363	-91.304%
2026-01-16	1.6100	1.6100	1.6100	1.6100	+5.921%	1	364	-91.304%
2026-01-14	1.5200	1.5200	1.5200	1.5200	+0.662%	1	364	-90.789%
2026-01-08	1.5100	1.5100	1.5100	1.5100	-13.714%	6	365	-90.728%
2026-01-05	1.4200	1.7500	1.4200	1.7500	+35.659%	2	366	-92.000%
2026-01-02	1.2900	1.2900	1.1800	1.2900	+12.174%	3	366	-89.147%
2025-12-31	1.2700	1.2700	1.1500	1.1500	-8.000%	13	361	-87.826%
2025-12-30	1.2500	1.2500	1.2500	1.2500	0.000%	1	361	-88.800%
2025-12-29	1.3500	1.3500	1.2500	1.2500	-7.407%	8	361	-88.800%
2025-12-26	1.3500	1.3500	1.3500	1.3500	-22.857%	4	361	-89.630%
2025-12-23	1.7500	1.7500	1.7500	1.7500	0.000%	3	361	-92.000%
2025-12-22	1.6900	1.7500	1.6900	1.7500	+35.659%	9	361	-92.000%
2025-12-19	1.2900	1.2900	1.2900	1.2900	-17.308%	1	359	-89.147%
2025-12-17	1.5600	1.5600	1.5600	1.5600	-2.500%	3	358	-91.026%
2025-12-15	1.6000	1.6000	1.6000	1.6000	-24.883%	1	361	-91.250%
2025-12-10	2.1300	2.1300	2.1300	2.1300	-1.843%	1	361	-93.427%
2025-12-04	2.1500	2.1700	2.1500	2.1700	+27.647%	3	361	-93.548%
2025-12-03	1.7500	1.7500	1.7000	1.7000	+4.294%	2	359	-91.765%
2025-11-21	1.6600	1.6600	1.6300	1.6300	-14.211%	4	358	-91.411%
2025-11-14	1.9700	2.0500	1.9000	1.9000	+12.426%	3	362	-92.632%
2025-11-13	1.8500	1.8500	1.6900	1.6900	-21.395%	7	362	-91.716%
2025-11-12	2.1500	2.1500	2.1500	2.1500	-14.000%	2	361	-93.488%
2025-11-10	2.7500	2.7500	2.5000	2.5000	+4.167%	4	359	-94.400%
2025-11-07	2.3500	2.4000	2.3500	2.4000	-25.000%	11	357	-94.167%
2025-11-06	3.2000	3.2000	3.2000	3.2000	0.000%	1	357	-95.625%
2025-11-04	3.2000	3.2000	3.2000	3.2000	-11.111%	1	357	-95.625%
2025-11-03	3.4400	3.7000	3.4400	3.6000	+12.500%	6	358	-96.111%
2025-10-29	3.2000	3.2000	3.2000	3.2000	-8.571%	3	358	-95.625%
2025-10-28	3.8000	3.8000	3.5000	3.5000	-12.500%	3	355	-96.000%
2025-10-27	4.0900	4.0900	3.8400	4.0000	0.000%	10	348	-96.500%
2025-10-24	5.0000	5.0000	4.0000	4.0000	-4.762%	4	348	-96.500%
2025-10-23	4.2000	4.3100	4.0400	4.2000	+30.841%	5	345	-96.667%
2025-10-22	3.6000	3.6000	3.2100	3.2100	-21.707%	6	345	-95.639%
2025-10-21	4.5900	4.5900	4.1000	4.1000	-6.818%	168	349	-96.585%
2025-10-20	5.1000	5.1000	4.4000	4.4000	-30.159%	154	329	-96.818%
2025-10-16	6.7000	6.7000	6.3000	6.3000	-12.500%	2	327	-97.778%
2025-10-15	7.6600	8.2000	7.1800	7.2000	-2.174%	6	329	-98.056%
2025-10-14	6.3000	8.4000	6.2000	7.3600	+11.011%	10	330	-98.098%
2025-10-13	6.3000	6.6300	6.3000	6.6300	+20.545%	2	327	-97.888%
2025-10-10	5.5000	5.5000	5.5000	5.5000	-13.112%	1	327	-97.455%
2025-10-09	6.3500	6.3500	6.2500	6.3300	-3.211%	5	326	-97.788%
2025-10-08	7.0500	7.0500	6.5400	6.5400	-21.205%	10	326	-97.859%
2025-10-07	8.3000	8.3000	8.3000	8.3000	+12.162%	25	324	-98.313%
2025-10-06	6.6000	7.8000	6.2000	7.4000	-11.905%	59	324	-98.108%
2025-10-03	7.9000	8.5000	7.2000	8.4000	+78.723%	21	297	-98.333%
2025-10-02	4.9000	4.9000	4.7000	4.7000	+2.174%	3	304	-97.021%
2025-10-01	4.4000	4.8700	4.4000	4.6000	+2.222%	11	306	-96.957%
2025-09-30	4.6100	4.6100	4.5000	4.5000	-6.445%	7	304	-96.889%
2025-09-29	5.1100	5.1100	4.8100	4.8100	-17.069%	4	301	-97.089%
2025-09-26	7.4000	7.4000	5.8000	5.8000	+5.455%	7	301	-97.586%
2025-09-25	5.5000	5.8000	5.5000	5.5000	-6.780%	21	300	-97.455%
2025-09-23	5.6900	5.9000	5.6900	5.9000	-1.173%	6	280	-97.627%
2025-09-22	5.5000	6.1000	4.9600	5.9700	-18.665%	40	276	-97.655%
2025-09-19	4.5500	7.3400	4.5500	7.3400	+66.818%	32	286	-98.093%
2025-09-18	4.2900	4.4000	4.2900	4.4000	+69.231%	7	284	-96.818%
2025-09-16	2.6000	2.6000	2.6000	2.6000	-18.750%	5	285	-94.615%
2025-09-12	3.3000	3.4000	3.0000	3.2000	+28.000%	59	290	-95.625%
2025-09-09	2.5000	2.5000	2.5000	2.5000	-3.846%	1	250	-94.400%
2025-09-03	2.6900	2.6900	2.6000	2.6000	+6.122%	9	249	-94.615%
2025-09-02	2.4500	2.4500	2.4500	2.4500	-13.428%	1	247	-94.286%
2025-08-22	2.8300	2.8300	2.8300	2.8300	+4.815%	2	247	-95.053%
2025-08-19	2.7000	2.7000	2.7000	2.7000	-12.903%	10	249	-94.815%
2025-08-18	3.1000	3.1000	3.1000	3.1000	+8.772%	2	259	-95.484%
2025-08-15	2.7500	2.8500	2.7500	2.8500	-1.724%	26	259	-95.088%
2025-08-14	3.1000	3.1000	2.9000	2.9000	-6.452%	9	284	-95.172%
2025-08-13	3.1000	3.1000	3.1000	3.1000	-3.125%	1	291	-95.484%
2025-08-12	3.2000	3.2000	3.2000	3.2000	-8.046%	7	291	-95.625%
2025-08-08	3.4800	3.4800	3.4800	3.4800	+3.264%	1	284	-95.977%
2025-08-06	3.3700	3.3700	3.3700	3.3700	+22.545%	35	283	-95.846%
2025-08-01	2.6000	2.7500	2.6000	2.7500	-6.780%	2	264	-94.909%
2025-07-31	2.9500	2.9500	2.9500	2.9500	-1.667%	1	264	-95.254%
2025-07-30	3.0500	3.0500	3.0000	3.0000	-40.000%	2	264	-95.333%
2025-07-21	5.0000	5.0000	5.0000	5.0000	+1.833%	11	263	-97.200%
2025-07-18	4.9100	4.9100	4.9100	4.9100	-1.800%	1	267	-97.149%
2025-07-17	5.0000	5.0000	5.0000	5.0000	+19.048%	1	268	-97.200%
2025-07-16	4.2000	4.2000	4.2000	4.2000	+7.692%	3	267	-96.667%
2025-07-15	3.9000	3.9000	3.9000	3.9000	-22.000%	6	264	-96.410%
2025-07-14	5.0000	5.0000	5.0000	5.0000	0.000%	1	264	-97.200%
2025-06-27	5.0000	5.0000	5.0000	5.0000	-11.032%	3	263	-97.200%
2025-06-18	5.6200	5.6200	5.6200	5.6200	-21.944%	5	258	-97.509%
2025-06-16	7.2000	7.2000	7.2000	7.2000	+54.839%	1	258	-98.056%
2025-06-13	4.6500	4.6500	4.6500	4.6500	-7.000%	2	259	-96.989%
2025-06-12	5.0000	5.0000	5.0000	5.0000	-14.530%	4	258	-97.200%
2025-06-11	5.9000	5.9000	5.8500	5.8500	+160.000%	105	258	-97.607%
2025-05-30	2.5000	2.5000	2.2500	2.2500	-22.414%	6	153	-93.778%
2025-05-27	2.9000	2.9000	2.9000	2.9000	+52.632%	1	151	-95.172%
2025-05-21	2.0500	2.0500	1.9000	1.9000	-3.061%	11	151	-92.632%
2025-05-19	1.6000	1.9600	1.6000	1.9600	-23.137%	9	145	-92.857%
2025-05-16	2.3500	2.5500	2.3500	2.5500	+75.862%	14	150	-94.510%
2025-05-15	1.4500	1.4500	1.4500	1.4500	+11.538%	1	145	-90.345%
2025-05-13	1.5500	1.5500	1.3000	1.3000	-16.129%	9	144	-89.231%
2025-05-12	1.5000	1.5500	1.5000	1.5500	+10.714%	4	136	-90.968%
2025-05-08	1.4000	1.4000	1.4000	1.4000	+2.190%	1	136	-90.000%
2025-04-25	1.3700	1.3700	1.3700	1.3700	-6.164%	20	137	-89.781%
2025-04-24	1.4600	1.4600	1.4600	1.4600	+16.800%	10	138	-90.411%
2025-04-16	1.2500	1.2500	1.2500	1.2500	-5.303%	121	138	-88.800%
2025-03-20	1.3200	1.3200	1.3200	1.3200	-46.122%	1	18	-89.394%
2025-03-18	2.4500	2.4500	2.4500	2.4500	+5.603%	2	18	-94.286%
2025-02-20	2.3200	2.3200	2.3200	2.3200	+16.000%	6	16	-93.966%
2025-02-13	2.0000	2.0000	2.0000	2.0000	-13.043%	3	16	-93.000%
2025-02-07	2.3000	2.3000	2.3000	2.3000	-16.968%	6	16	-93.913%
2025-02-04	2.7700	2.7700	2.7700	2.7700	-6.102%	1	16	-94.946%
2025-01-30	2.9500	2.9500	2.9500	2.9500	+7.273%	1	17	-95.254%
2025-01-29	2.7500	2.7500	2.7500	2.7500	-6.780%	6	17	-94.909%
2025-01-27	2.9500	2.9500	2.9500	2.9500	-21.333%	2	17	-95.254%
2025-01-21	3.4000	3.7500	3.4000	3.7500	-16.667%	3	17	-96.267%
2025-01-16	4.5000	4.5000	4.5000	4.5000	+104.545%	2	17	-96.889%
2025-01-14	2.2000	2.2000	2.2000	2.2000	+39.241%	3	17	-93.636%
2025-01-13	1.5800	1.5800	1.5800	1.5800	-38.039%	1	17	-91.139%
2025-01-08	2.5500	2.5500	2.5500	2.5500	-61.940%	1	16	-94.510%
2024-12-31	7.5000	7.5000	6.7000	6.7000	-42.241%	4	13	-97.910%
2024-12-27	11.6000	11.6000	11.6000	11.6000	+24.731%	2	13	-98.793%
2024-12-20	9.6000	9.6000	9.1000	9.3000	-2.105%	4	12	-98.495%
2024-12-19	12.1900	12.1900	8.6200	9.5000	-28.571%	11	12	-98.526%
2024-12-18	11.9000	14.5000	11.9000	13.3000	0.000%	5	4	-98.947%

.dark-mode .GGSNS2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GGSNS2{ color: #333333; background-color: white; border: 2px solid #333333; }QUBT20270115C32QUBT Jan 15 2027 32.00 Call (QUBT270115C00032000)option OPRA

QUBT20270115C32
QUBT Jan 15 2027 32.00 Call (QUBT270115C00032000)
option OPRA