Dark

QUBT20270115P20
QUBT Jan 15 2027 20.00 Put (QUBT270115P00020000)
option OPRA

EOD

Sep 9, 2026

12.07+2.288%(+0.27)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	12.0700	12.2500	12.0700	12.0700	+2.288%	9	1,595	0.000%
2026-08-21	11.8000	11.8000	11.8000	11.8000	+2.165%	5	1,604	+2.288%
2026-08-14	11.5500	11.5500	11.5500	11.5500	+1.316%	10	1,609	+4.502%
2026-08-13	11.4000	11.4000	11.4000	11.4000	-9.881%	20	1,619	+5.877%
2026-07-23	12.6500	12.6600	12.6500	12.6500	-2.692%	200	1,639	-4.585%
2026-07-17	13.0000	13.0000	13.0000	13.0000	+10.169%	1	1,639	-7.154%
2026-07-07	11.8000	11.8000	11.8000	11.8000	+2.877%	100	1,638	+2.288%
2026-07-02	11.4700	11.4700	11.4700	11.4700	+4.273%	1	1,539	+5.231%
2026-06-30	11.0000	11.0000	11.0000	11.0000	-3.930%	5	1,539	+9.727%
2026-06-25	11.3000	11.4500	11.3000	11.4500	+8.019%	2	1,539	+5.415%
2026-06-22	10.6000	10.6000	10.6000	10.6000	-4.072%	1	1,538	+13.868%
2026-06-17	11.0500	11.0500	11.0500	11.0500	+5.238%	1	1,538	+9.231%
2026-06-16	10.5000	10.5000	10.5000	10.5000	-9.639%	1	1,538	+14.952%
2026-06-10	11.6200	11.6200	11.6200	11.6200	+4.779%	1	1,537	+3.873%
2026-06-08	11.0900	11.0900	11.0900	11.0900	+10.900%	2	1,538	+8.837%
2026-06-02	10.0000	10.0000	10.0000	10.0000	0.000%	1	1,540	+20.700%
2026-05-29	10.0000	10.0000	10.0000	10.0000	-1.961%	155	1,540	+20.700%
2026-05-26	10.1700	10.2000	10.1700	10.2000	+8.511%	6	1,695	+18.333%
2026-05-22	9.4000	9.4000	9.4000	9.4000	-8.203%	1	1,700	+28.404%
2026-05-21	10.2400	10.2400	10.2400	10.2400	-5.969%	5	1,701	+17.871%
2026-05-18	10.8900	10.8900	10.8900	10.8900	+11.692%	2	1,701	+10.836%
2026-05-12	10.1000	10.1000	9.7500	9.7500	-9.722%	2	1,698	+23.795%
2026-05-11	11.0400	11.1500	10.8000	10.8000	+1.313%	55	1,698	+11.759%
2026-05-06	10.6600	10.6600	10.6600	10.6600	-11.682%	10	1,737	+13.227%
2026-04-29	12.0700	12.0700	12.0700	12.0700	+2.549%	1	1,737	0.000%
2026-04-28	11.7700	11.7700	11.7700	11.7700	+7.587%	4	1,737	+2.549%
2026-04-22	10.9800	10.9800	10.9400	10.9400	-1.441%	11	1,737	+10.329%
2026-04-21	11.1000	11.1000	11.1000	11.1000	0.000%	15	1,727	+8.739%
2026-04-17	11.2000	11.2000	11.1000	11.1000	-1.770%	26	1,727	+8.739%
2026-04-16	11.3000	11.3000	11.3000	11.3000	-14.717%	1	1,712	+6.814%
2026-04-13	13.2500	13.2500	13.2500	13.2500	-2.214%	10	1,712	-8.906%
2026-04-02	13.6000	13.6000	13.5500	13.5500	+1.044%	34	1,729	-10.923%
2026-04-01	13.3000	13.4100	13.3000	13.4100	+0.075%	2	1,729	-9.993%
2026-03-31	13.4900	13.4900	13.3500	13.4000	-2.899%	38	1,728	-9.925%
2026-03-30	13.5800	13.8000	13.5800	13.8000	+3.448%	7	1,724	-12.536%
2026-03-27	13.3400	13.3400	13.3400	13.3400	+6.295%	1	1,727	-9.520%
2026-03-25	12.5500	12.5500	12.5500	12.5500	-4.563%	1	1,726	-3.825%
2026-03-20	13.0700	13.1500	13.0700	13.1500	+2.494%	3	1,727	-8.213%
2026-03-18	12.8300	12.8300	12.8300	12.8300	-0.620%	4	1,726	-5.924%
2026-03-13	12.9100	12.9100	12.9100	12.9100	-0.309%	16	1,722	-6.507%
2026-03-12	12.9500	12.9500	12.9500	12.9500	+1.969%	1	1,714	-6.795%
2026-03-05	12.6500	12.7000	12.4000	12.7000	+3.673%	103	1,713	-4.961%
2026-03-04	12.2500	12.2500	12.2500	12.2500	-2.000%	1	1,611	-1.469%
2026-03-03	12.5000	12.5000	12.5000	12.5000	+3.306%	1	1,611	-3.440%
2026-03-02	12.1000	12.1000	12.1000	12.1000	+2.979%	2	1,611	-0.248%
2026-02-26	11.7500	11.7500	11.7500	11.7500	-6.000%	1	1,611	+2.723%
2026-02-12	12.5000	12.5000	12.5000	12.5000	+7.388%	1	1,611	-3.440%
2026-02-09	11.5700	11.6400	11.5700	11.6400	-7.029%	18	1,611	+3.694%
2026-02-05	12.5200	12.5200	12.5200	12.5200	+7.009%	1	1,612	-3.594%
2026-02-02	11.7500	11.8000	11.7000	11.7000	+0.602%	12	1,612	+3.162%
2026-01-30	11.4000	11.6300	11.4000	11.6300	+10.762%	3	1,613	+3.783%
2026-01-28	10.5000	10.5000	10.5000	10.5000	0.000%	1	1,612	+14.952%
2026-01-26	10.5000	10.5000	10.5000	10.5000	+8.808%	2	1,612	+14.952%
2026-01-16	9.6500	9.6500	9.6500	9.6500	-3.500%	1	1,612	+25.078%
2026-01-15	9.8000	10.0000	9.8000	10.0000	+3.734%	30	1,612	+20.700%
2026-01-13	9.6400	9.6400	9.6400	9.6400	-5.675%	1	1,592	+25.207%
2026-01-12	10.2000	10.2200	10.2000	10.2200	-0.293%	8	1,592	+18.102%
2026-01-09	10.2500	10.2500	10.2500	10.2500	0.000%	6	1,584	+17.756%
2026-01-08	10.2500	10.2500	10.2500	10.2500	-0.485%	1	1,578	+17.756%
2026-01-05	10.3000	10.3000	10.3000	10.3000	-3.738%	1	1,578	+17.184%
2026-01-02	10.7000	10.7000	10.7000	10.7000	-3.342%	2	1,578	+12.804%
2025-12-31	11.0700	11.0700	11.0700	11.0700	+1.560%	2	1,580	+9.033%
2025-12-30	10.9000	10.9000	10.9000	10.9000	+1.869%	200	1,580	+10.734%
2025-12-26	10.7000	10.7000	10.7000	10.7000	+3.883%	1	1,380	+12.804%
2025-12-23	10.2000	10.3000	10.2000	10.3000	-6.193%	7	1,379	+17.184%
2025-12-19	10.9800	10.9800	10.9800	10.9800	-2.746%	1	1,378	+9.927%
2025-12-18	11.2000	11.2900	11.2000	11.2900	+9.825%	20	1,377	+6.909%
2025-12-09	10.2800	10.2800	10.2800	10.2800	+0.784%	1	1,377	+17.412%
2025-12-08	10.2000	10.2000	10.2000	10.2000	+0.295%	1	1,376	+18.333%
2025-12-05	10.1700	10.1700	10.1700	10.1700	-1.262%	7	1,376	+18.682%
2025-12-04	10.4100	10.4100	10.3000	10.3000	-4.630%	6	1,372	+17.184%
2025-12-03	10.8000	10.8000	10.8000	10.8000	-7.928%	3	1,374	+11.759%
2025-11-24	11.7300	11.7300	11.7300	11.7300	-0.593%	2	1,377	+2.899%
2025-11-20	11.8000	11.8000	11.8000	11.8000	+7.273%	5	1,379	+2.288%
2025-11-19	10.7600	11.2900	10.7600	11.0000	-2.655%	4	1,379	+9.727%
2025-11-17	11.2900	11.3000	11.2900	11.3000	-6.766%	3	1,379	+6.814%
2025-11-13	12.1000	12.1200	12.1000	12.1200	+16.538%	6	1,379	-0.413%
2025-11-10	10.4000	10.4000	10.4000	10.4000	-2.804%	2	1,379	+16.058%
2025-11-07	10.8200	10.8200	10.7000	10.7000	+6.468%	9	1,379	+12.804%
2025-11-06	10.0500	10.0500	10.0500	10.0500	-0.495%	1	1,384	+20.100%
2025-11-05	10.1700	10.2000	10.1000	10.1000	+8.602%	13	1,384	+19.505%
2025-11-03	9.3500	9.5300	9.2900	9.3000	+2.649%	71	1,420	+29.785%
2025-10-31	9.2000	9.2400	9.0600	9.0600	-5.329%	15	1,420	+33.223%
2025-10-27	9.5900	9.5900	9.5500	9.5700	-0.312%	13	1,407	+26.123%
2025-10-24	9.6000	9.7000	9.6000	9.6000	-1.031%	258	1,407	+25.729%
2025-10-23	9.9000	10.0000	9.7000	9.7000	-5.642%	24	1,151	+24.433%
2025-10-22	10.2800	10.2800	10.2800	10.2800	+5.979%	2	1,170	+17.412%
2025-10-21	9.3000	9.7000	9.3000	9.7000	+4.301%	3	1,170	+24.433%
2025-10-20	9.1000	9.3000	8.8000	9.3000	+1.087%	16	1,170	+29.785%
2025-10-17	9.2600	9.2700	9.2000	9.2000	+2.222%	8	1,164	+31.196%
2025-10-16	8.6000	9.0000	8.5900	9.0000	+3.448%	43	1,163	+34.111%
2025-10-15	8.3000	8.7000	8.1000	8.7000	+7.407%	50	1,182	+38.736%
2025-10-14	8.5000	8.5800	8.1000	8.1000	-1.818%	8	1,156	+49.012%
2025-10-13	8.5100	8.5100	8.2000	8.2500	-5.172%	271	1,157	+46.303%
2025-10-10	8.1000	8.7000	8.1000	8.7000	+6.098%	18	914	+38.736%
2025-10-09	8.5200	8.5500	8.2000	8.2000	-5.202%	24	917	+47.195%
2025-10-08	8.3500	8.7000	8.3500	8.6500	+2.976%	19	910	+39.538%
2025-10-07	8.1000	8.4000	7.1000	8.4000	+7.692%	31	881	+43.690%
2025-10-06	7.9000	8.0300	7.4100	7.8000	+8.333%	62	881	+54.744%
2025-10-03	7.8000	7.8000	7.0000	7.2000	-8.861%	57	832	+67.639%
2025-10-02	7.8900	8.1000	7.8900	7.9000	-4.242%	9	836	+52.785%
2025-10-01	8.3000	8.3000	8.2000	8.2500	-1.786%	433	831	+46.303%
2025-09-30	8.4000	8.4000	8.4000	8.4000	-2.326%	5	472	+43.690%
2025-09-29	8.1800	8.6000	8.1800	8.6000	+2.381%	14	477	+40.349%
2025-09-26	8.1000	8.4000	7.8000	8.4000	-1.176%	18	477	+43.690%
2025-09-25	8.4200	8.5000	8.3800	8.5000	+2.906%	5	473	+42.000%
2025-09-24	8.2700	8.2700	8.2600	8.2600	-0.602%	10	470	+46.126%
2025-09-23	8.4500	8.5100	8.2000	8.3100	-1.540%	63	465	+45.247%
2025-09-22	7.8000	8.4400	7.8000	8.4400	+11.936%	12	444	+43.009%
2025-09-19	7.6200	7.9000	7.2000	7.5400	-10.238%	73	443	+60.080%
2025-09-18	8.3900	8.4000	8.3000	8.4000	-4.545%	80	416	+43.690%
2025-09-12	8.8000	8.8000	8.8000	8.8000	-3.297%	1	343	+37.159%
2025-09-09	9.1000	9.1000	9.1000	9.1000	-2.151%	1	344	+32.637%
2025-08-25	9.3000	9.3000	9.3000	9.3000	-0.215%	7	344	+29.785%
2025-08-18	9.9000	9.9000	9.3200	9.3200	-4.898%	3	344	+29.506%
2025-08-15	9.8000	9.8000	9.8000	9.8000	+0.102%	22	343	+23.163%
2025-08-13	9.7900	9.7900	9.7900	9.7900	+1.451%	1	343	+23.289%
2025-08-12	9.6400	9.6500	9.6400	9.6500	-0.515%	5	344	+25.078%
2025-08-11	9.7000	9.7000	9.7000	9.7000	+0.518%	2	348	+24.433%
2025-08-08	9.6500	9.6500	9.6500	9.6500	-0.924%	2	350	+25.078%
2025-08-07	9.7400	9.7400	9.7400	9.7400	+1.883%	1	349	+23.922%
2025-08-05	9.9200	9.9200	9.5600	9.5600	-7.184%	13	348	+26.255%
2025-08-04	10.3000	10.3000	10.3000	10.3000	-3.013%	1	358	+17.184%
2025-08-01	10.6200	10.6200	10.6200	10.6200	+0.189%	3	358	+13.653%
2025-07-29	10.6000	10.6000	10.6000	10.6000	+3.820%	2	358	+13.868%
2025-07-28	10.3600	10.3600	10.2100	10.2100	-2.762%	5	360	+18.217%
2025-07-25	10.5000	10.5000	10.5000	10.5000	-2.416%	1	357	+14.952%
2025-07-22	10.4900	10.7600	10.4900	10.7600	+3.462%	3	358	+12.175%
2025-07-21	10.6000	10.6000	10.1000	10.4000	+4.000%	42	357	+16.058%
2025-07-18	10.0000	10.0000	10.0000	10.0000	-1.186%	1	350	+20.700%
2025-07-17	10.4600	10.4600	10.1200	10.1200	-4.798%	41	350	+19.269%
2025-07-15	10.6300	10.6300	10.6300	10.6300	+4.216%	1	319	+13.547%
2025-07-14	10.8000	10.8000	10.2000	10.2000	-1.923%	7	319	+18.333%
2025-07-11	10.5700	10.6900	10.4000	10.4000	+2.970%	6	321	+16.058%
2025-07-10	10.1000	10.1000	10.1000	10.1000	-1.942%	5	321	+19.505%
2025-07-09	10.2500	10.3000	10.2500	10.3000	0.000%	21	321	+17.184%
2025-07-08	10.3000	10.3000	10.3000	10.3000	+0.390%	6	316	+17.184%
2025-07-07	10.2600	10.2600	10.2600	10.2600	+1.383%	1	310	+17.641%
2025-07-03	10.4000	10.4000	10.0000	10.1200	-0.784%	6	305	+19.269%
2025-07-02	10.2000	10.2000	10.2000	10.2000	-6.679%	1	305	+18.333%
2025-06-30	11.1000	11.1100	10.9300	10.9300	-1.532%	6	305	+10.430%
2025-06-27	11.1000	11.1000	11.1000	11.1000	-7.500%	2	305	+8.739%
2025-06-24	12.0000	12.0000	12.0000	12.0000	+6.952%	5	305	+0.583%
2025-06-23	11.4000	11.5000	11.2200	11.2200	+3.220%	17	303	+7.576%
2025-06-20	10.8700	10.8700	10.8700	10.8700	-0.731%	2	308	+11.040%
2025-06-18	11.0000	11.0000	10.8700	10.9500	+1.483%	7	304	+10.228%
2025-06-17	10.7600	11.0000	10.3000	10.7900	+5.992%	15	304	+11.863%
2025-06-16	11.7000	11.7000	10.1800	10.1800	-11.478%	11	294	+18.566%
2025-06-13	11.5000	11.5000	11.5000	11.5000	+2.041%	4	289	+4.957%
2025-06-12	11.1500	11.4000	11.1500	11.2700	+2.455%	9	288	+7.098%
2025-06-11	11.1200	11.8000	10.2000	11.0000	-6.223%	35	288	+9.727%
2025-06-10	11.7300	11.7300	11.7300	11.7300	-3.931%	2	260	+2.899%
2025-06-09	11.8000	12.3700	11.8000	12.2100	-2.320%	4	260	-1.147%
2025-06-03	12.5000	12.5000	12.5000	12.5000	0.000%	1	260	-3.440%
2025-06-02	12.5000	12.5000	12.5000	12.5000	-3.101%	1	259	-3.440%
2025-05-30	12.9000	12.9000	12.9000	12.9000	+2.544%	2	259	-6.434%
2025-05-28	12.4000	12.5800	12.4000	12.5800	+0.319%	21	258	-4.054%
2025-05-27	12.5800	12.7000	12.5000	12.5400	-8.199%	4	237	-3.748%
2025-05-21	12.5700	13.6600	12.5700	13.6600	+4.275%	3	236	-11.640%
2025-05-16	13.1000	13.1000	13.1000	13.1000	-9.655%	2	234	-7.863%
2025-05-08	14.5000	14.5000	14.5000	14.5000	-2.685%	11	233	-16.759%
2025-05-05	14.9000	14.9000	14.9000	14.9000	+0.676%	5	242	-18.993%
2025-05-02	14.8000	14.8000	14.8000	14.8000	-4.269%	20	242	-18.446%
2025-04-15	15.4600	15.4600	15.4600	15.4600	-3.975%	1	243	-21.928%
2025-04-08	15.8000	16.1000	15.8000	16.1000	+2.482%	10	244	-25.031%
2025-04-04	15.7100	15.7100	15.7100	15.7100	+5.791%	2	254	-23.170%
2025-03-31	14.8500	14.8500	14.8500	14.8500	+2.414%	10	253	-18.721%
2025-03-18	14.0500	14.8000	14.0500	14.5000	-0.889%	10	243	-16.759%
2025-03-17	14.6300	14.6300	14.6200	14.6300	-11.867%	4	239	-17.498%
2025-03-10	16.4000	16.6000	16.4000	16.6000	+3.750%	2	235	-27.289%
2025-03-06	16.2000	16.2000	16.0000	16.0000	-0.621%	14	222	-24.563%
2025-03-05	16.1000	16.1000	16.1000	16.1000	+1.899%	1	222	-25.031%
2025-03-03	15.8000	15.8000	15.8000	15.8000	+2.597%	1	221	-23.608%
2025-02-26	15.3000	15.4000	15.3000	15.4000	+2.667%	40	220	-21.623%
2025-02-20	15.0000	15.0000	15.0000	15.0000	+1.351%	1	189	-19.533%
2025-02-07	14.8000	14.8000	14.8000	14.8000	+1.300%	2	188	-18.446%
2025-02-05	14.6100	14.6100	14.6100	14.6100	+0.068%	1	187	-17.385%
2025-01-24	14.6000	14.6000	14.6000	14.6000	+1.389%	2	186	-17.329%
2025-01-22	14.4000	14.4000	14.4000	14.4000	-4.000%	1	185	-16.181%
2025-01-17	15.0000	15.0000	15.0000	15.0000	-3.537%	20	174	-19.533%
2025-01-13	15.5500	15.5500	15.5500	15.5500	+2.708%	1	174	-22.379%
2025-01-08	14.4800	15.1500	14.4800	15.1400	+12.398%	9	176	-20.277%
2025-01-02	13.4500	13.4700	13.4500	13.4700	+0.223%	2	184	-10.393%
2024-12-31	13.4300	13.4400	13.4300	13.4400	+1.053%	6	184	-10.193%
2024-12-30	13.5000	13.6000	13.3000	13.3000	-0.820%	10	184	-9.248%
2024-12-27	13.3000	14.1500	13.0000	13.4100	+3.154%	509	186	-9.993%
2024-12-26	13.9500	13.9500	13.0000	13.0000	-2.985%	2	80	-7.154%
2024-12-23	13.9200	13.9200	13.4000	13.4000	-3.597%	4	80	-9.925%
2024-12-20	14.7000	14.7000	13.9000	13.9000	-3.740%	2	78	-13.165%
2024-12-19	14.0000	14.4400	14.0000	14.4400	+5.865%	2	80	-16.413%
2024-12-18	13.7000	14.5000	12.9000	13.6400	+17.586%	139	80	-11.510%
2024-12-17	11.6000	11.6000	11.6000	11.6000	0.000%	1	1	+4.052%

.dark-mode .J680dv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J680dv{ color: #333333; background-color: white; border: 2px solid #333333; }QUBT20270115P20QUBT Jan 15 2027 20.00 Put (QUBT270115P00020000)option OPRA

QUBT20270115P20
QUBT Jan 15 2027 20.00 Put (QUBT270115P00020000)
option OPRA