Dark

QUBT20270115P17
QUBT Jan 15 2027 17.00 Put (QUBT270115P00017000)
option OPRA

EOD

Jul 13, 2026

9.40+2.732%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	9.4000	9.4000	9.4000	9.4000	+2.732%	1	915	0.000%
2026-07-08	9.1500	9.1500	9.1500	9.1500	+10.507%	1	914	+2.732%
2026-06-17	8.2800	8.2800	8.2800	8.2800	+10.106%	1	912	+13.527%
2026-05-29	7.5200	7.5200	7.5200	7.5200	+7.429%	20	912	+25.000%
2026-05-22	7.0000	7.0000	7.0000	7.0000	-10.714%	1	892	+34.286%
2026-05-21	7.8500	7.8500	7.7700	7.8400	-8.304%	3	892	+19.898%
2026-05-20	8.6000	8.6000	8.5500	8.5500	+0.588%	78	892	+9.942%
2026-05-19	8.5000	8.5000	8.5000	8.5000	-0.585%	1	973	+10.588%
2026-05-18	8.3500	8.6000	8.3500	8.5500	+6.875%	101	973	+9.942%
2026-05-15	8.0000	8.0000	8.0000	8.0000	-2.795%	314	973	+17.500%
2026-05-11	8.2300	8.2300	8.2300	8.2300	-4.302%	10	1,378	+14.216%
2026-05-07	8.6000	8.6000	8.6000	8.6000	+1.058%	5	1,388	+9.302%
2026-05-04	8.5100	8.5100	8.5100	8.5100	-5.967%	1	1,393	+10.458%
2026-04-28	9.0500	9.0500	9.0500	9.0500	+11.043%	20	1,394	+3.867%
2026-04-22	8.1500	8.1500	8.1500	8.1500	-4.455%	1	1,413	+15.337%
2026-04-17	8.5300	8.5300	8.5300	8.5300	-4.157%	1	1,413	+10.199%
2026-04-15	8.9000	8.9000	8.9000	8.9000	-5.319%	3	1,413	+5.618%
2026-04-14	9.5400	9.5800	9.4000	9.4000	-8.113%	4	1,413	0.000%
2026-04-10	10.2300	10.2300	10.2300	10.2300	-4.482%	5	1,411	-8.113%
2026-04-02	10.7100	10.7100	10.7100	10.7100	-0.833%	7	1,416	-12.232%
2026-03-30	10.8000	10.8000	10.8000	10.8000	+8.543%	118	1,416	-12.963%
2026-03-25	9.9500	9.9500	9.9500	9.9500	+0.505%	3	1,534	-5.528%
2026-03-24	9.9000	9.9000	9.9000	9.9000	-2.846%	1	1,537	-5.051%
2026-03-19	10.1900	10.1900	10.1900	10.1900	+0.891%	1	1,536	-7.753%
2026-03-18	10.1000	10.1000	10.1000	10.1000	+1.000%	1	1,537	-6.931%
2026-03-17	10.0500	10.0500	10.0000	10.0000	-0.990%	20	1,537	-6.000%
2026-03-16	10.1000	10.1000	10.1000	10.1000	+3.061%	55	1,537	-6.931%
2026-03-06	9.8000	9.8000	9.8000	9.8000	-1.010%	12	1,588	-4.082%
2026-03-05	9.6800	9.9000	9.6800	9.9000	+3.665%	30	1,597	-5.051%
2026-03-04	9.6100	9.6100	9.5500	9.5500	-1.546%	7	1,622	-1.571%
2026-03-03	9.7000	9.7000	9.7000	9.7000	-2.513%	5	1,627	-3.093%
2026-02-23	9.9400	9.9500	9.9400	9.9500	+1.531%	2	1,632	-5.528%
2026-02-19	9.7500	9.8000	9.7000	9.8000	+2.083%	56	1,630	-4.082%
2026-02-18	9.5500	9.6000	9.5500	9.6000	-0.518%	2	1,686	-2.083%
2026-02-13	9.6500	9.6500	9.6500	9.6500	-2.030%	2	1,688	-2.591%
2026-02-12	9.9000	9.9000	9.8500	9.8500	+2.604%	5	1,688	-4.569%
2026-02-11	9.7000	9.7000	9.5500	9.6000	+5.379%	5	1,693	-2.083%
2026-02-10	9.1100	9.1100	9.1100	9.1100	+1.222%	5	1,697	+3.183%
2026-02-06	9.7700	10.2100	9.0000	9.0000	-3.743%	60	1,702	+4.444%
2026-02-04	9.3500	9.3500	9.3500	9.3500	+16.875%	4	1,644	+0.535%
2026-01-23	8.0000	8.0000	8.0000	8.0000	+4.575%	20	1,648	+17.500%
2026-01-21	7.6500	7.6500	7.6500	7.6500	+3.100%	2	1,628	+22.876%
2026-01-20	7.4200	7.4200	7.4200	7.4200	-5.957%	1	1,626	+26.685%
2026-01-12	8.0000	8.0000	7.8900	7.8900	+0.382%	2	1,626	+19.138%
2026-01-08	7.8600	7.8600	7.8600	7.8600	+1.946%	1	1,626	+19.593%
2026-01-05	7.7100	7.7100	7.7100	7.7100	-7.220%	10	1,627	+21.920%
2026-01-02	8.2000	8.3100	8.2000	8.3100	-2.235%	9	1,627	+13.117%
2025-12-31	8.5000	8.5000	8.5000	8.5000	+0.592%	2	1,627	+10.588%
2025-12-30	8.4000	8.4500	8.4000	8.4500	+2.424%	3	1,627	+11.243%
2025-12-26	8.2500	8.2500	8.2500	8.2500	+3.125%	1	1,626	+13.939%
2025-12-23	7.5000	8.0000	7.5000	8.0000	-5.101%	9	1,627	+17.500%
2025-12-19	8.4300	8.4300	8.4300	8.4300	-1.056%	7	1,627	+11.507%
2025-12-18	8.5200	8.5200	8.5200	8.5200	+2.527%	8	1,621	+10.329%
2025-12-17	8.3100	8.3100	8.3100	8.3100	-5.568%	8	1,613	+13.117%
2025-12-16	8.3200	8.8000	8.3200	8.8000	+6.024%	28	1,605	+6.818%
2025-12-15	8.3200	8.3200	8.3000	8.3000	+0.728%	13	1,625	+13.253%
2025-12-12	8.2400	8.2400	8.2400	8.2400	+3.778%	6	1,617	+14.078%
2025-12-11	7.9400	7.9400	7.9400	7.9400	-1.975%	6	1,611	+18.388%
2025-12-10	7.9000	8.1000	7.9000	8.1000	+4.113%	13	1,605	+16.049%
2025-12-08	7.7800	7.7800	7.7800	7.7800	+0.777%	6	1,599	+20.823%
2025-12-05	7.7200	7.7200	7.7200	7.7200	+0.260%	7	1,593	+21.762%
2025-12-04	8.1500	8.1500	7.7000	7.7000	-11.494%	40	1,586	+22.078%
2025-12-03	8.7300	8.7300	8.7000	8.7000	+0.462%	13	1,585	+8.046%
2025-12-02	8.6600	8.6600	8.6600	8.6600	+0.348%	7	1,572	+8.545%
2025-12-01	8.6300	8.6300	8.6300	8.6300	+2.861%	7	1,569	+8.922%
2025-11-28	8.3900	8.3900	8.3900	8.3900	-9.979%	1	1,562	+12.038%
2025-11-20	9.3000	9.3200	9.3000	9.3200	+8.372%	2	1,562	+0.858%
2025-11-19	8.6000	8.6000	8.6000	8.6000	-0.578%	2	1,563	+9.302%
2025-11-18	9.0200	9.0200	8.6500	8.6500	-2.809%	11	1,565	+8.671%
2025-11-17	9.0000	9.0000	8.9000	8.9000	-3.261%	5	1,574	+5.618%
2025-11-14	9.4500	9.4500	9.1000	9.2000	-3.158%	43	1,579	+2.174%
2025-11-13	9.4000	9.5000	9.4000	9.5000	+9.195%	3	1,549	-1.053%
2025-11-12	8.7000	8.7000	8.7000	8.7000	+2.353%	1	1,549	+8.046%
2025-11-11	8.3000	8.5000	8.3000	8.5000	+4.039%	12	1,549	+10.588%
2025-11-10	7.9200	8.1700	7.9200	8.1700	-0.970%	34	1,539	+15.055%
2025-11-07	8.1700	8.2500	8.1700	8.2500	+12.859%	2	1,505	+13.939%
2025-11-04	7.3100	7.3100	7.3100	7.3100	+2.958%	1	1,503	+28.591%
2025-11-03	7.2000	7.2000	7.0000	7.1000	+2.453%	3	1,502	+32.394%
2025-10-31	7.0000	7.0000	6.9300	6.9300	-5.970%	2	1,502	+35.642%
2025-10-30	7.2000	7.3700	7.2000	7.3700	+1.655%	152	1,502	+27.544%
2025-10-29	7.2000	7.3200	7.2000	7.2500	-2.027%	14	1,389	+29.655%
2025-10-28	7.4100	7.7000	7.2000	7.4000	0.000%	4	1,392	+27.027%
2025-10-27	7.4000	7.4000	7.3500	7.4000	-1.333%	8	1,390	+27.027%
2025-10-24	7.3000	7.5000	7.3000	7.5000	+0.536%	11	1,390	+25.333%
2025-10-23	7.3000	8.2000	7.2000	7.4600	-8.690%	8	1,400	+26.005%
2025-10-22	7.6200	8.1700	7.6200	8.1700	+5.419%	20	1,406	+15.055%
2025-10-21	7.4000	7.7500	7.2900	7.7500	+9.155%	104	1,394	+21.290%
2025-10-20	6.9500	7.4000	6.9000	7.1000	+2.899%	37	1,439	+32.394%
2025-10-17	7.2600	8.2000	6.9000	6.9000	-0.289%	126	1,434	+36.232%
2025-10-16	6.4000	6.9200	6.4000	6.9200	+6.462%	76	1,397	+35.838%
2025-10-15	6.2300	6.5000	6.2300	6.5000	+6.557%	188	1,429	+44.615%
2025-10-14	6.4500	6.4500	6.1000	6.1000	-5.280%	26	1,428	+54.098%
2025-10-13	6.4400	6.8500	6.4400	6.4400	-2.424%	14	1,428	+45.963%
2025-10-10	6.2300	6.6000	5.8500	6.6000	+4.762%	306	1,424	+42.424%
2025-10-09	6.3700	6.5000	6.3000	6.3000	-4.545%	24	1,156	+49.206%
2025-10-08	6.2000	6.6000	6.2000	6.6000	+4.762%	9	1,155	+42.424%
2025-10-07	6.2200	6.5000	6.2200	6.3000	+0.800%	151	1,078	+49.206%
2025-10-06	5.8300	6.2800	5.8300	6.2500	+18.371%	47	1,078	+50.400%
2025-10-03	5.4400	5.6200	5.2800	5.2800	-10.508%	34	1,035	+78.030%
2025-10-02	6.1100	6.1100	5.9000	5.9000	-5.145%	36	1,026	+59.322%
2025-10-01	6.1100	6.2200	6.1000	6.2200	-2.201%	285	998	+51.125%
2025-09-30	6.4200	6.4200	6.3600	6.3600	-2.154%	2	719	+47.799%
2025-09-29	6.5000	6.5000	6.5000	6.5000	+3.834%	1	718	+44.615%
2025-09-26	5.4000	6.2600	5.4000	6.2600	-5.152%	17	717	+50.160%
2025-09-25	6.3000	6.6000	6.3000	6.6000	+4.762%	3	712	+42.424%
2025-09-24	6.5000	6.5000	6.3000	6.3000	+2.773%	4	712	+49.206%
2025-09-23	6.2000	6.2000	6.1300	6.1300	-4.219%	2	715	+53.344%
2025-09-22	6.2200	6.5400	5.7400	6.4000	+13.274%	83	715	+46.875%
2025-09-19	6.2000	6.2000	4.9000	5.6500	-13.077%	12	721	+66.372%
2025-09-18	6.3000	6.5000	6.3000	6.5000	-1.515%	486	728	+44.615%
2025-09-17	6.7000	6.7000	6.6000	6.6000	-3.509%	6	690	+42.424%
2025-09-16	6.8400	6.8400	6.8400	6.8400	+2.090%	5	691	+37.427%
2025-09-15	6.6000	6.7000	6.5800	6.7000	-1.180%	9	686	+40.299%
2025-09-12	6.8100	6.8100	6.7800	6.7800	-1.310%	5	686	+38.643%
2025-09-11	6.9000	6.9000	6.8700	6.8700	-0.435%	11	681	+36.827%
2025-09-10	6.9000	6.9000	6.9000	6.9000	-2.817%	1	672	+36.232%
2025-09-09	7.1500	7.1500	7.1000	7.1000	-2.740%	2	672	+32.394%
2025-09-03	7.3000	7.3000	7.3000	7.3000	+4.286%	1	674	+28.767%
2025-08-28	7.0000	7.0000	7.0000	7.0000	-2.778%	1	674	+34.286%
2025-08-22	7.3600	7.3600	7.2000	7.2000	-5.263%	15	675	+30.556%
2025-08-21	7.6200	7.6200	7.6000	7.6000	+0.529%	11	675	+23.684%
2025-08-20	7.5600	7.5600	7.5600	7.5600	+0.132%	1	674	+24.339%
2025-08-19	7.5000	7.5500	7.5000	7.5500	+4.861%	21	673	+24.503%
2025-08-18	7.2000	7.2000	7.2000	7.2000	-1.907%	2	657	+30.556%
2025-08-15	7.3400	7.3400	7.3400	7.3400	-4.052%	15	657	+28.065%
2025-08-14	7.6500	7.6500	7.6500	7.6500	+2.000%	35	657	+22.876%
2025-08-13	7.5000	7.5000	7.5000	7.5000	+1.351%	1	657	+25.333%
2025-08-12	7.4100	7.4100	7.4000	7.4000	-2.887%	23	657	+27.027%
2025-08-08	7.6000	7.6200	7.6000	7.6200	-1.677%	19	657	+23.360%
2025-08-07	7.6500	7.7500	7.6500	7.7500	+0.649%	11	642	+21.290%
2025-08-06	7.5000	7.7000	7.5000	7.7000	+2.667%	4	642	+22.078%
2025-08-05	7.6500	7.6500	7.5000	7.5000	-5.542%	401	642	+25.333%
2025-08-04	8.1000	8.1000	7.9400	7.9400	-6.588%	2	393	+18.388%
2025-08-01	8.5000	8.5000	8.5000	8.5000	+3.912%	1	394	+10.588%
2025-07-31	8.0600	8.1800	8.0600	8.1800	-3.195%	8	394	+14.914%
2025-07-30	8.1000	8.4500	8.1000	8.4500	+5.362%	4	402	+11.243%
2025-07-28	8.2000	8.2000	8.0200	8.0200	-2.195%	5	403	+17.207%
2025-07-24	8.3000	8.3000	8.2000	8.2000	-4.094%	7	400	+14.634%
2025-07-22	8.4800	8.5500	8.1100	8.5500	+3.511%	15	401	+9.942%
2025-07-21	8.0000	8.3000	8.0000	8.2600	+3.509%	17	390	+13.801%
2025-07-17	7.6000	8.0200	7.6000	7.9800	-3.855%	16	384	+17.794%
2025-07-16	8.3000	8.3000	8.3000	8.3000	-1.190%	2	374	+13.253%
2025-07-15	8.2500	8.4000	8.2500	8.4000	+2.439%	5	376	+11.905%
2025-07-14	8.2000	8.2000	8.2000	8.2000	-1.442%	10	371	+14.634%
2025-07-11	8.4800	8.4800	8.3200	8.3200	+2.716%	4	371	+12.981%
2025-07-10	8.1000	8.1000	8.1000	8.1000	-0.857%	3	367	+16.049%
2025-07-09	8.2000	8.2000	8.1700	8.1700	-1.566%	3	364	+15.055%
2025-07-08	8.3000	8.3000	8.3000	8.3000	+3.106%	1	362	+13.253%
2025-07-07	8.1000	8.1000	8.0500	8.0500	+0.625%	3	363	+16.770%
2025-07-03	8.2700	8.2700	8.0000	8.0000	-6.213%	2	361	+17.500%
2025-07-01	8.6000	8.6000	8.4500	8.5300	+0.353%	18	361	+10.199%
2025-06-30	8.8000	9.4800	8.5000	8.5000	-4.063%	8	363	+10.588%
2025-06-26	8.8600	8.8600	8.8600	8.8600	-4.009%	10	361	+6.095%
2025-06-25	9.2300	9.2300	9.2300	9.2300	+2.784%	5	361	+1.842%
2025-06-24	9.6000	9.6000	8.9800	8.9800	+1.012%	11	361	+4.677%
2025-06-23	8.8900	8.8900	8.8900	8.8900	-6.519%	1	353	+5.737%
2025-06-18	8.4500	9.5100	8.3300	9.5100	+8.068%	39	314	-1.157%
2025-06-17	8.4000	8.8000	8.3000	8.8000	+6.024%	7	314	+6.818%
2025-06-16	9.0000	9.0000	8.2700	8.3000	-9.783%	35	316	+13.253%
2025-06-13	9.7800	9.7800	9.2000	9.2000	+3.487%	12	297	+2.174%
2025-06-12	8.7000	9.8000	8.7000	8.8900	+1.023%	105	293	+5.737%
2025-06-11	9.0000	9.0000	8.6600	8.8000	+1.149%	90	287	+6.818%
2025-06-10	8.7000	8.7000	8.7000	8.7000	-9.375%	5	213	+8.046%
2025-06-09	9.6000	9.6000	9.6000	9.6000	-4.000%	1	213	-2.083%
2025-06-03	10.0000	10.0000	10.0000	10.0000	+1.010%	1	214	-6.000%
2025-05-27	9.9000	9.9000	9.9000	9.9000	-3.131%	1	213	-5.051%
2025-05-20	10.2200	10.2200	10.2200	10.2200	-0.777%	1	212	-8.023%
2025-05-16	10.8000	10.8000	10.3000	10.3000	-15.226%	142	211	-8.738%
2025-05-02	12.1500	12.1500	12.1500	12.1500	-7.534%	10	160	-22.634%
2025-04-21	13.1400	13.1400	13.1400	13.1400	-1.499%	1	155	-28.463%
2025-04-07	13.3400	13.3400	13.3400	13.3400	+6.720%	1	156	-29.535%
2025-04-04	12.5000	12.5000	12.5000	12.5000	+2.881%	2	156	-24.800%
2025-04-01	12.1500	12.1500	12.1500	12.1500	-6.032%	1	155	-22.634%
2025-03-13	12.9300	12.9300	12.9300	12.9300	-2.782%	17	155	-27.301%
2025-03-06	13.3000	13.3000	13.3000	13.3000	-0.746%	62	155	-29.323%
2025-03-05	13.4000	13.4000	13.4000	13.4000	+2.290%	12	155	-29.851%
2025-03-03	13.1000	13.1000	13.1000	13.1000	+0.614%	7	156	-28.244%
2025-02-28	13.1000	13.1000	13.0100	13.0200	+4.747%	8	163	-27.803%
2025-01-27	12.4300	12.4300	12.4300	12.4300	+2.727%	1	166	-24.377%
2025-01-21	12.1000	12.1000	12.1000	12.1000	0.000%	1	167	-22.314%
2025-01-15	12.1000	12.1000	12.1000	12.1000	-1.945%	2	167	-22.314%
2025-01-14	12.3400	12.3400	12.3400	12.3400	-4.857%	8	165	-23.825%
2025-01-13	12.9700	12.9700	12.9700	12.9700	+4.344%	2	173	-27.525%
2025-01-08	11.3000	12.4300	11.3000	12.4300	+10.195%	2	171	-24.377%
2025-01-06	11.2500	11.2800	11.2500	11.2800	+2.826%	18	171	-16.667%
2025-01-03	10.9700	10.9700	10.9700	10.9700	+1.574%	2	154	-14.312%
2025-01-02	11.0000	11.0000	10.8000	10.8000	-2.262%	102	153	-12.963%
2024-12-31	11.0500	11.3000	11.0000	11.0500	+0.455%	112	48	-14.932%
2024-12-30	11.0000	11.0000	11.0000	11.0000	0.000%	1	48	-14.545%
2024-12-27	11.1300	11.1300	11.0000	11.0000	-0.990%	10	49	-14.545%
2024-12-26	11.1100	11.1100	11.1100	11.1100	-0.804%	2	49	-15.392%
2024-12-24	11.5000	11.5000	11.2000	11.2000	-3.448%	3	47	-16.071%
2024-12-23	11.3500	11.6000	10.9000	11.6000	+1.487%	3	47	-18.966%
2024-12-20	11.6000	11.6000	11.4300	11.4300	-4.908%	11	45	-17.760%
2024-12-19	11.7500	12.1500	11.6000	12.0200	+9.273%	15	37	-21.797%
2024-12-18	11.5000	11.8000	11.0000	11.0000	-3.254%	22	23	-14.545%
2024-12-17	11.3700	11.3700	11.3700	11.3700	0.000%	1	1	-17.326%

.dark-mode .xj54t3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xj54t3{ color: #333333; background-color: white; border: 2px solid #333333; }QUBT20270115P17QUBT Jan 15 2027 17.00 Put (QUBT270115P00017000)option OPRA

QUBT20270115P17
QUBT Jan 15 2027 17.00 Put (QUBT270115P00017000)
option OPRA