Dark

QUBT20270115P5
QUBT Jan 15 2027 5.00 Put (QUBT270115P00005000)
option OPRA

EOD

Sep 10, 2026

0.2200+10.000%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2200	0.2200	0.2200	0.2200	+10.000%	5	11,752	0.000%
2026-09-09	0.2000	0.2000	0.2000	0.2000	-16.667%	2	11,752	+10.000%
2026-09-03	0.2400	0.2400	0.2400	0.2400	+4.348%	1	11,752	-8.333%
2026-09-02	0.2300	0.2300	0.2300	0.2300	-8.000%	20	11,751	-4.348%
2026-08-27	0.2400	0.2500	0.2400	0.2500	-3.846%	105	11,771	-12.000%
2026-08-25	0.2600	0.2600	0.2600	0.2600	-10.345%	15	11,781	-15.385%
2026-08-24	0.2800	0.3000	0.2800	0.2900	-6.452%	108	11,796	-24.138%
2026-08-19	0.2900	0.3100	0.2900	0.3100	+29.167%	111	11,798	-29.032%
2026-08-18	0.2300	0.2400	0.2300	0.2400	-7.692%	100	11,848	-8.333%
2026-08-17	0.2400	0.2600	0.2400	0.2600	-10.345%	7	11,898	-15.385%
2026-08-14	0.2900	0.2900	0.2900	0.2900	-14.706%	15	11,903	-24.138%
2026-08-13	0.3100	0.3400	0.3100	0.3400	+13.333%	3	11,911	-35.294%
2026-08-12	0.3000	0.3000	0.3000	0.3000	-16.667%	5	11,911	-26.667%
2026-08-11	0.3600	0.3600	0.3600	0.3600	0.000%	1	11,916	-38.889%
2026-08-10	0.3600	0.3600	0.3600	0.3600	+2.857%	1	11,915	-38.889%
2026-08-07	0.4000	0.4000	0.3500	0.3500	-18.605%	8	11,915	-37.143%
2026-08-06	0.4400	0.4400	0.4300	0.4300	-6.522%	15	11,915	-48.837%
2026-08-05	0.4600	0.4600	0.4600	0.4600	+17.949%	1	11,909	-52.174%
2026-08-04	0.4000	0.4500	0.3900	0.3900	-18.750%	46	11,909	-43.590%
2026-08-03	0.4700	0.4800	0.4700	0.4800	-12.727%	11	11,914	-54.167%
2026-07-30	0.5500	0.5500	0.5500	0.5500	-16.667%	22	11,914	-60.000%
2026-07-29	0.6600	0.6600	0.5300	0.6600	+11.864%	1,143	11,936	-66.667%
2026-07-27	0.5500	0.6100	0.5500	0.5900	-9.231%	38	12,172	-62.712%
2026-07-24	0.6500	0.6800	0.6500	0.6500	0.000%	55	12,167	-66.154%
2026-07-17	0.7000	0.7000	0.6500	0.6500	-2.985%	4	12,165	-66.154%
2026-07-16	0.6600	0.6900	0.6400	0.6700	+1.515%	57	12,169	-67.164%
2026-07-15	0.6600	0.6600	0.6600	0.6600	+10.000%	50	12,169	-66.667%
2026-07-14	0.5800	0.6000	0.5800	0.6000	-7.692%	11	12,169	-63.333%
2026-07-13	0.5800	0.6600	0.5800	0.6500	+14.035%	113	12,170	-66.154%
2026-07-07	0.5700	0.5700	0.5700	0.5700	+7.547%	2	12,190	-61.404%
2026-07-02	0.5300	0.5400	0.5300	0.5300	+23.256%	22	12,210	-58.491%
2026-06-29	0.4300	0.4300	0.4300	0.4300	-21.818%	1	12,210	-48.837%
2026-06-26	0.5700	0.5700	0.5500	0.5500	-8.333%	6	12,211	-60.000%
2026-06-25	0.5400	0.6000	0.5400	0.6000	+17.647%	2,095	12,216	-63.333%
2026-06-24	0.5100	0.5100	0.5100	0.5100	+6.250%	1	10,710	-56.863%
2026-06-17	0.5000	0.5000	0.4800	0.4800	-5.882%	4	10,711	-54.167%
2026-06-16	0.4800	0.5100	0.4800	0.5100	+13.333%	5	10,711	-56.863%
2026-06-15	0.4500	0.4600	0.4200	0.4500	-10.000%	88	10,672	-51.111%
2026-06-12	0.5000	0.5000	0.5000	0.5000	-18.033%	1	10,672	-56.000%
2026-06-10	0.5500	0.6100	0.5400	0.6100	0.000%	13	10,672	-63.934%
2026-06-09	0.5300	0.6200	0.5300	0.6100	+15.094%	184	10,680	-63.934%
2026-06-08	0.5800	0.5800	0.5300	0.5300	-1.852%	117	10,695	-58.491%
2026-06-05	0.5200	0.6000	0.5200	0.5400	+12.500%	1,394	10,633	-59.259%
2026-06-03	0.4300	0.5000	0.4300	0.4800	+6.667%	14	9,615	-54.167%
2026-06-02	0.4500	0.4500	0.4500	0.4500	+4.651%	1	9,606	-51.111%
2026-05-29	0.4300	0.4300	0.4300	0.4300	-8.511%	2	9,605	-48.837%
2026-05-28	0.4200	0.4700	0.4200	0.4700	+6.818%	151	9,603	-53.191%
2026-05-27	0.4400	0.4400	0.4400	0.4400	-6.383%	40	9,572	-50.000%
2026-05-26	0.4600	0.4700	0.4600	0.4700	+14.634%	4	9,612	-53.191%
2026-05-22	0.4300	0.4300	0.4100	0.4100	-14.583%	11	9,610	-46.341%
2026-05-21	0.4800	0.4800	0.4800	0.4800	-20.000%	1	9,609	-54.167%
2026-05-19	0.6000	0.6000	0.6000	0.6000	+7.143%	5	9,609	-63.333%
2026-05-18	0.4700	0.6500	0.4700	0.5600	+36.585%	2,798	7,934	-60.714%
2026-05-13	0.4600	0.5000	0.4100	0.4100	-4.651%	26	7,934	-46.341%
2026-05-12	0.3800	0.5100	0.2500	0.4300	-23.214%	106	7,866	-48.837%
2026-05-08	0.5600	0.5600	0.5600	0.5600	-1.754%	6	7,866	-60.714%
2026-05-07	0.5600	0.5700	0.5600	0.5700	-6.557%	152	7,860	-61.404%
2026-05-04	0.5700	0.6100	0.5700	0.6100	+7.018%	3	7,818	-63.934%
2026-05-01	0.6000	0.6000	0.5700	0.5700	-12.308%	61	7,858	-61.404%
2026-04-30	0.6500	0.6500	0.6500	0.6500	-9.722%	1	7,858	-66.154%
2026-04-29	0.7000	0.7200	0.7000	0.7200	+12.500%	2	7,858	-69.444%
2026-04-28	0.6400	0.6400	0.6400	0.6400	-4.478%	21	7,858	-65.625%
2026-04-27	0.6700	0.6700	0.6700	0.6700	+3.077%	20	7,877	-67.164%
2026-04-24	0.6000	0.6500	0.6000	0.6500	+12.069%	20	7,889	-66.154%
2026-04-22	0.5500	0.5800	0.5500	0.5800	+5.455%	55	7,869	-62.069%
2026-04-21	0.5300	0.5500	0.5300	0.5500	+1.852%	5	7,869	-60.000%
2026-04-20	0.5400	0.5400	0.5400	0.5400	-1.818%	1	7,869	-59.259%
2026-04-17	0.5700	0.5700	0.5500	0.5500	+41.026%	6	7,868	-60.000%
2026-04-16	0.3900	0.3900	0.3900	0.3900	-35.000%	1	7,874	-43.590%
2026-04-15	0.6000	0.6000	0.5500	0.6000	-14.286%	148	7,875	-63.333%
2026-04-14	0.6900	0.7000	0.6700	0.7000	-13.580%	1,037	7,893	-68.571%
2026-04-10	0.8000	0.8100	0.8000	0.8100	-6.897%	2	6,884	-72.840%
2026-04-09	0.8600	0.8700	0.8600	0.8700	+2.353%	2	6,885	-74.713%
2026-04-08	0.6800	0.8500	0.6800	0.8500	+6.250%	27	6,885	-74.118%
2026-04-07	0.9500	0.9500	0.8000	0.8000	-12.088%	1,314	6,900	-72.500%
2026-04-06	0.9100	0.9100	0.9100	0.9100	-4.211%	2	6,017	-75.824%
2026-04-02	0.9800	0.9800	0.9500	0.9500	0.000%	11	6,017	-76.842%
2026-04-01	0.9300	0.9700	0.9300	0.9500	-5.941%	63	6,017	-76.842%
2026-03-31	1.0100	1.0100	0.9800	1.0100	-4.717%	57	5,962	-78.218%
2026-03-30	0.9800	1.0600	0.9800	1.0600	+9.278%	54	5,912	-79.245%
2026-03-27	0.9100	0.9800	0.9100	0.9700	+8.989%	70	5,876	-77.320%
2026-03-26	0.8700	0.8900	0.8700	0.8900	+4.706%	49	5,859	-75.281%
2026-03-24	0.8700	0.8700	0.8500	0.8500	-7.609%	37	5,843	-74.118%
2026-03-23	0.9000	0.9200	0.9000	0.9200	-3.158%	20	5,833	-76.087%
2026-03-20	0.9100	0.9500	0.9000	0.9500	+5.556%	80	5,843	-76.842%
2026-03-19	0.9800	0.9800	0.8900	0.9000	-4.255%	120	5,844	-75.556%
2026-03-16	0.9400	0.9400	0.9400	0.9400	+9.302%	50	5,849	-76.596%
2026-03-13	0.8600	0.8600	0.8600	0.8600	-8.511%	10	5,799	-74.419%
2026-03-12	0.9500	0.9600	0.9400	0.9400	+4.444%	41	5,809	-76.596%
2026-03-11	0.8600	0.9000	0.8600	0.9000	0.000%	7	5,799	-75.556%
2026-03-10	0.8400	0.9000	0.8400	0.9000	-2.174%	36	5,802	-75.556%
2026-03-09	0.9700	0.9700	0.9200	0.9200	+4.545%	554	5,793	-76.087%
2026-03-06	0.9000	0.9200	0.8800	0.8800	0.000%	54	6,035	-75.000%
2026-03-05	0.9100	0.9100	0.8800	0.8800	+10.000%	146	6,067	-75.000%
2026-03-04	0.8000	0.8000	0.8000	0.8000	-9.091%	4	6,178	-72.500%
2026-03-03	0.8400	0.8800	0.7800	0.8800	+2.326%	50	6,181	-75.000%
2026-03-02	0.8200	0.8700	0.8100	0.8600	-4.444%	48	6,191	-74.419%
2026-02-27	0.8300	0.9000	0.8300	0.9000	+12.500%	16	6,210	-75.556%
2026-02-26	0.8100	0.8200	0.8000	0.8000	-3.614%	4	6,220	-72.500%
2026-02-25	0.8400	0.8400	0.8300	0.8300	-10.753%	4	6,220	-73.494%
2026-02-24	0.9300	0.9300	0.9300	0.9300	-4.124%	19	6,220	-76.344%
2026-02-23	0.9800	0.9800	0.9400	0.9700	+2.105%	244	6,201	-77.320%
2026-02-19	0.9500	0.9500	0.9500	0.9500	-5.941%	17	6,019	-76.842%
2026-02-18	1.0000	1.0100	1.0000	1.0100	+6.316%	52	6,005	-78.218%
2026-02-17	0.9700	0.9700	0.9500	0.9500	+2.151%	25	6,005	-76.842%
2026-02-13	0.9300	0.9300	0.9300	0.9300	-2.105%	3	5,978	-76.344%
2026-02-12	0.9900	1.0000	0.9400	0.9500	+4.396%	59	5,978	-76.842%
2026-02-11	0.9400	0.9400	0.9000	0.9100	+8.333%	34	5,974	-75.824%
2026-02-10	0.8000	0.8400	0.8000	0.8400	0.000%	57	6,001	-73.810%
2026-02-09	0.8600	0.8800	0.8400	0.8400	-1.176%	34	5,964	-73.810%
2026-02-06	0.9500	0.9500	0.8500	0.8500	-19.811%	41	5,975	-74.118%
2026-02-05	0.8700	1.0600	0.8700	1.0600	+30.864%	220	5,980	-79.245%
2026-02-04	0.8300	0.8500	0.8100	0.8100	+2.532%	23	5,897	-72.840%
2026-02-03	0.8000	0.8200	0.7700	0.7900	-3.659%	20	5,887	-72.152%
2026-02-02	0.8200	0.8200	0.8200	0.8200	-3.529%	1	5,887	-73.171%
2026-01-30	0.7500	0.8500	0.7200	0.8500	+14.865%	86	5,886	-74.118%
2026-01-29	0.6600	0.7400	0.6600	0.7400	+12.121%	48	5,952	-70.270%
2026-01-28	0.6600	0.6600	0.6600	0.6600	+1.538%	10	5,969	-66.667%
2026-01-27	0.6900	0.6900	0.6500	0.6500	-1.515%	7	5,973	-66.154%
2026-01-26	0.6800	0.6800	0.6100	0.6600	+13.793%	111	5,971	-66.667%
2026-01-22	0.5500	0.6300	0.5500	0.5800	-18.310%	26	5,869	-62.069%
2026-01-21	0.7000	0.7100	0.6900	0.7100	+16.393%	28	5,873	-69.014%
2026-01-20	0.6100	0.6100	0.6100	0.6100	0.000%	1	5,854	-63.934%
2026-01-16	0.6100	0.6100	0.6100	0.6100	+1.667%	1	5,853	-63.934%
2026-01-15	0.5500	0.6000	0.5500	0.6000	0.000%	387	5,853	-63.333%
2026-01-14	0.6500	0.6500	0.6000	0.6000	-6.250%	39	6,188	-63.333%
2026-01-12	0.6100	0.6400	0.6100	0.6400	-1.538%	4	6,177	-65.625%
2026-01-09	0.6700	0.6700	0.6500	0.6500	0.000%	40	6,177	-66.154%
2026-01-08	0.6500	0.6500	0.6500	0.6500	-4.412%	10	6,157	-66.154%
2026-01-07	0.7500	0.7500	0.6800	0.6800	-8.108%	25	6,157	-67.647%
2026-01-06	0.6800	0.7400	0.6800	0.7400	+15.625%	156	6,150	-70.270%
2026-01-05	0.7000	0.7000	0.6000	0.6400	-8.571%	104	6,001	-65.625%
2026-01-02	0.7500	0.7500	0.7000	0.7000	-4.110%	6	5,994	-68.571%
2025-12-31	0.7200	0.7300	0.7000	0.7300	-8.750%	480	6,387	-69.863%
2025-12-30	0.7500	0.8000	0.7500	0.8000	+5.263%	2	6,387	-72.500%
2025-12-29	0.7500	0.7900	0.7500	0.7600	+7.042%	8	6,386	-71.053%
2025-12-26	0.7100	0.7100	0.7100	0.7100	+9.231%	1	6,381	-69.014%
2025-12-24	0.6500	0.6500	0.6500	0.6500	-2.985%	1	6,383	-66.154%
2025-12-23	0.6400	0.6700	0.6400	0.6700	+3.077%	26	6,383	-67.164%
2025-12-22	0.7500	0.7500	0.6500	0.6500	-18.750%	28	6,368	-66.154%
2025-12-19	0.8000	0.8000	0.8000	0.8000	-5.882%	26	6,341	-72.500%
2025-12-17	0.8500	0.8500	0.8500	0.8500	0.000%	1	6,318	-74.118%
2025-12-16	0.8500	0.8500	0.8500	0.8500	0.000%	40	6,318	-74.118%
2025-12-15	0.9000	0.9000	0.8500	0.8500	+18.056%	253	6,358	-74.118%
2025-12-12	0.7500	0.7500	0.7200	0.7200	-10.000%	7	6,314	-69.444%
2025-12-11	0.9000	0.9000	0.8000	0.8000	+8.108%	2	6,313	-72.500%
2025-12-10	0.7300	0.7400	0.7000	0.7400	+4.225%	18	6,312	-70.270%
2025-12-09	0.7300	0.7300	0.7000	0.7100	-2.740%	15	6,301	-69.014%
2025-12-08	0.7300	0.7300	0.7300	0.7300	-7.595%	10	6,290	-69.863%
2025-12-05	0.7100	0.7900	0.7000	0.7900	+6.757%	60	6,295	-72.152%
2025-12-04	0.8500	0.8500	0.7200	0.7400	-12.941%	28	6,285	-70.270%
2025-12-03	0.9000	0.9000	0.8500	0.8500	-5.556%	14	6,287	-74.118%
2025-12-02	0.8900	0.9000	0.8900	0.9000	0.000%	6	6,287	-75.556%
2025-12-01	0.9200	0.9200	0.8500	0.9000	+1.124%	13	6,293	-75.556%
2025-11-28	0.8900	0.8900	0.8900	0.8900	+4.706%	10	6,299	-75.281%
2025-11-26	0.8500	0.8500	0.8500	0.8500	-10.526%	1	6,294	-74.118%
2025-11-25	0.9500	0.9700	0.9500	0.9500	-5.000%	46	6,294	-76.842%
2025-11-24	1.0700	1.1000	0.9700	1.0000	-13.043%	16	6,295	-78.000%
2025-11-21	1.1000	1.1700	1.1000	1.1500	+4.545%	103	6,293	-80.870%
2025-11-20	0.9600	1.1000	0.9000	1.1000	+10.000%	12,273	6,304	-80.000%
2025-11-18	0.9500	1.0000	0.9500	1.0000	-4.762%	67	14,773	-78.000%
2025-11-17	1.0300	1.1000	0.9500	1.0500	-3.670%	162	14,773	-79.048%
2025-11-14	1.1500	1.1500	1.0000	1.0900	-8.403%	121	14,774	-79.817%
2025-11-13	1.1000	1.3000	1.0300	1.1900	+21.429%	312	14,764	-81.513%
2025-11-12	0.9500	1.0100	0.9300	0.9800	+8.889%	44	14,788	-77.551%
2025-11-11	0.9000	0.9700	0.9000	0.9000	+5.882%	63	14,772	-75.556%
2025-11-07	0.9000	0.9000	0.8400	0.8500	-5.556%	202	14,762	-74.118%
2025-11-06	0.8100	0.9500	0.7500	0.9000	+12.500%	15	14,772	-75.556%
2025-11-05	0.8100	0.8100	0.7600	0.8000	+6.667%	8	14,762	-72.500%
2025-11-04	0.7500	0.8000	0.7500	0.7500	+15.385%	20	14,767	-70.667%
2025-11-03	0.8000	0.8000	0.6500	0.6500	0.000%	11	14,761	-66.154%
2025-10-31	0.6900	0.9500	0.6100	0.6500	-7.143%	328	14,761	-66.154%
2025-10-30	0.7000	0.7000	0.7000	0.7000	+6.061%	299	14,659	-68.571%
2025-10-29	0.8000	0.8000	0.6000	0.6600	-14.286%	65	14,659	-66.667%
2025-10-28	0.8000	1.0000	0.7200	0.7700	-2.532%	180	14,665	-71.429%
2025-10-27	0.8000	0.9000	0.7900	0.7900	-2.469%	63	14,622	-72.152%
2025-10-24	0.8100	0.8500	0.8100	0.8100	-4.706%	16	14,622	-72.840%
2025-10-23	0.7500	0.8600	0.7500	0.8500	-8.602%	416	14,611	-74.118%
2025-10-22	0.9000	0.9300	0.8100	0.9300	+16.250%	173	14,567	-76.344%
2025-10-21	0.8500	0.9500	0.7300	0.8000	+17.647%	54	14,599	-72.500%
2025-10-20	0.7600	0.7600	0.6800	0.6800	-9.333%	7	14,571	-67.647%
2025-10-17	0.7900	0.8500	0.7500	0.7500	-2.597%	231	14,566	-70.667%
2025-10-16	0.7500	0.8000	0.7000	0.7700	+2.667%	101	14,393	-71.429%
2025-10-15	0.6500	0.7500	0.6100	0.7500	+8.696%	72	14,364	-70.667%
2025-10-14	0.6400	0.7000	0.6000	0.6900	+23.214%	283	14,317	-68.116%
2025-10-13	0.5800	0.6500	0.5600	0.5600	-13.846%	96	14,277	-60.714%
2025-10-10	0.6500	0.7000	0.6100	0.6500	-4.412%	267	14,326	-66.154%
2025-10-09	0.7000	0.7000	0.6300	0.6800	-2.857%	83	14,417	-67.647%
2025-10-08	0.6000	0.7000	0.6000	0.7000	+7.692%	350	14,413	-68.571%
2025-10-07	0.8000	0.8000	0.6000	0.6500	-7.143%	2,323	12,496	-66.154%
2025-10-06	0.6000	0.7000	0.5300	0.7000	+27.273%	10,365	12,496	-68.571%
2025-10-03	0.5100	0.6000	0.5000	0.5500	-8.333%	176	3,938	-60.000%
2025-10-02	0.5700	0.6000	0.5500	0.6000	-14.286%	5	3,951	-63.333%
2025-10-01	0.5500	0.7000	0.5500	0.7000	+7.692%	2	3,949	-68.571%
2025-09-30	0.6900	0.7000	0.6500	0.6500	+4.839%	23	3,948	-66.154%
2025-09-29	0.6000	0.6300	0.6000	0.6200	-8.824%	55	3,936	-64.516%
2025-09-26	1.0000	1.0000	0.6800	0.6800	-9.333%	281	3,934	-67.647%
2025-09-25	0.7500	0.8000	0.7500	0.7500	+7.143%	36	3,657	-70.667%
2025-09-24	0.8000	0.8000	0.7000	0.7000	+7.692%	117	3,653	-68.571%
2025-09-23	0.6500	0.8700	0.6500	0.6500	0.000%	14	3,660	-66.154%
2025-09-22	0.6500	0.6500	0.6000	0.6500	+8.333%	41	3,655	-66.154%
2025-09-19	0.6000	0.6500	0.5400	0.6000	+1.695%	721	3,627	-63.333%
2025-09-18	0.5500	0.6000	0.5500	0.5900	0.000%	17	2,962	-62.712%
2025-09-16	0.6500	0.6800	0.5900	0.5900	0.000%	81	2,967	-62.712%
2025-09-15	0.6600	0.6600	0.5900	0.5900	-9.231%	249	2,887	-62.712%
2025-09-12	0.6000	0.6500	0.6000	0.6500	-4.412%	15	2,788	-66.154%
2025-09-10	0.6500	0.6800	0.6500	0.6800	-2.857%	18	2,793	-67.647%
2025-09-09	0.6800	0.7000	0.6700	0.7000	0.000%	4	2,783	-68.571%
2025-09-08	0.7000	0.7000	0.7000	0.7000	-6.667%	5	2,780	-68.571%
2025-09-04	0.7000	0.7700	0.7000	0.7500	0.000%	12	2,775	-70.667%
2025-09-03	0.7000	0.7500	0.7000	0.7500	+7.143%	21	2,765	-70.667%
2025-09-02	0.7000	0.7000	0.7000	0.7000	0.000%	4	2,784	-68.571%
2025-08-29	0.7000	0.7000	0.7000	0.7000	0.000%	1	2,784	-68.571%
2025-08-28	0.6600	0.7000	0.6600	0.7000	0.000%	14	2,784	-68.571%
2025-08-26	0.7500	0.7500	0.6700	0.7000	-6.667%	75	2,787	-68.571%
2025-08-25	0.7600	0.7600	0.7500	0.7500	+4.167%	21	2,778	-70.667%
2025-08-22	0.7500	0.8000	0.7200	0.7200	-15.294%	20	2,757	-69.444%
2025-08-21	0.8500	0.8500	0.8500	0.8500	+4.938%	125	2,739	-74.118%
2025-08-20	0.8900	0.8900	0.8100	0.8100	+5.195%	106	2,738	-72.840%
2025-08-19	0.8000	0.8600	0.7600	0.7700	-3.750%	24	2,667	-71.429%
2025-08-18	0.8000	0.8000	0.8000	0.8000	-5.882%	9	2,672	-72.500%
2025-08-15	0.8500	0.8500	0.8300	0.8500	+3.659%	181	2,667	-74.118%
2025-08-14	0.8300	0.8300	0.8200	0.8200	-3.529%	13	2,667	-73.171%
2025-08-13	0.9000	0.9000	0.8100	0.8500	0.000%	24	2,654	-74.118%
2025-08-12	0.8800	0.8800	0.8500	0.8500	-5.556%	25	2,652	-74.118%
2025-08-11	0.8000	0.9000	0.8000	0.9000	+5.882%	105	2,661	-75.556%
2025-08-08	0.8500	0.8500	0.8500	0.8500	0.000%	2	2,761	-74.118%
2025-08-06	0.8700	0.8700	0.8500	0.8500	-3.409%	51	2,759	-74.118%
2025-08-05	0.8000	0.8800	0.8000	0.8800	-2.222%	89	2,712	-75.000%
2025-08-04	1.0000	1.0000	0.9000	0.9000	-10.000%	543	2,670	-75.556%
2025-08-01	1.1000	1.1500	1.0000	1.0000	-4.762%	314	2,661	-78.000%
2025-07-31	1.0100	1.0500	1.0100	1.0500	+3.960%	13	2,874	-79.048%
2025-07-30	1.0500	1.0500	0.9900	1.0100	-3.810%	175	2,884	-78.218%
2025-07-29	1.0000	1.0500	1.0000	1.0500	0.000%	78	2,715	-79.048%
2025-07-28	1.0800	1.0800	1.0200	1.0500	-0.943%	105	2,737	-79.048%
2025-07-25	1.0500	1.0600	1.0200	1.0600	+0.952%	40	2,725	-79.245%
2025-07-24	1.1000	1.1000	1.0500	1.0500	-2.778%	10	2,722	-79.048%
2025-07-23	1.1200	1.1200	1.0800	1.0800	-5.263%	15	2,727	-79.630%
2025-07-22	1.1500	1.2000	1.1000	1.1400	+3.636%	43	2,724	-80.702%
2025-07-21	1.0700	1.1000	1.0000	1.1000	+4.762%	772	2,691	-80.000%
2025-07-18	1.1000	1.1000	1.0500	1.0500	-4.545%	12	2,158	-79.048%
2025-07-17	1.0500	1.1500	1.0500	1.1000	+4.762%	3,045	2,153	-80.000%
2025-07-16	1.1100	1.1500	1.0500	1.0500	-8.696%	15	4,243	-79.048%
2025-07-15	1.1200	1.2000	1.0900	1.1500	-4.167%	7	4,230	-80.870%
2025-07-14	1.1500	1.2000	1.0700	1.2000	+6.195%	12	4,229	-81.667%
2025-07-11	1.2000	1.2000	1.0800	1.1300	-5.833%	40	4,230	-80.531%
2025-07-10	1.2000	1.2000	1.1400	1.2000	+7.143%	8	4,253	-81.667%
2025-07-09	1.1700	1.1900	1.1200	1.1200	-4.274%	12	4,255	-80.357%
2025-07-08	1.3000	1.3000	1.0900	1.1700	-1.681%	139	4,255	-81.197%
2025-07-07	1.2500	1.2500	1.1300	1.1900	+3.478%	8	4,253	-81.513%
2025-07-03	1.2800	1.2800	1.1200	1.1500	-4.167%	13	4,246	-80.870%
2025-07-02	1.2000	1.2000	1.2000	1.2000	+4.348%	6	4,246	-81.667%
2025-07-01	1.2500	1.2700	1.1500	1.1500	-8.000%	18	4,240	-80.870%
2025-06-30	1.2500	1.2500	1.2500	1.2500	-7.407%	16	4,234	-82.400%
2025-06-27	1.3500	1.3500	1.3100	1.3500	-4.930%	17	4,234	-83.704%
2025-06-26	1.4200	1.4200	1.4200	1.4200	-2.069%	10	4,229	-84.507%
2025-06-25	1.5000	1.5000	1.3500	1.4500	+5.839%	16	4,219	-84.828%
2025-06-24	1.3700	1.4000	1.3500	1.3700	+1.481%	120	4,219	-83.942%
2025-06-23	1.5900	1.5900	1.3000	1.3500	+3.846%	14	4,296	-83.704%
2025-06-20	1.3000	1.3500	1.2800	1.3000	0.000%	48	4,293	-83.077%
2025-06-18	1.3800	1.3800	1.2700	1.3000	-2.256%	5	4,270	-83.077%
2025-06-17	1.1000	1.4000	1.1000	1.3300	+3.101%	307	4,270	-83.459%
2025-06-16	1.3000	1.3100	1.2000	1.2900	-7.857%	25	4,258	-82.946%
2025-06-13	1.4000	1.4000	1.4000	1.4000	0.000%	12	4,244	-84.286%
2025-06-12	1.3000	1.4000	1.2600	1.4000	+3.704%	121	4,244	-84.286%
2025-06-11	1.4000	1.4500	1.2700	1.3500	-10.000%	156	4,193	-83.704%
2025-06-10	1.4000	1.8500	1.2500	1.5000	+7.143%	315	4,161	-85.333%
2025-06-09	1.5500	1.5500	1.4000	1.4000	-6.667%	3,426	4,168	-84.286%
2025-06-06	1.5400	1.5400	1.4400	1.5000	-11.765%	8	1,360	-85.333%
2025-06-05	1.6000	1.7000	1.6000	1.7000	+9.677%	63	1,360	-87.059%
2025-06-04	1.6700	1.6700	1.5500	1.5500	-11.429%	4	1,359	-85.806%
2025-06-03	1.7500	1.7500	1.7500	1.7500	-2.778%	2	1,357	-87.429%
2025-06-02	1.8000	1.8500	1.7500	1.8000	0.000%	26	1,357	-87.778%
2025-05-30	1.7300	1.8000	1.6800	1.8000	+9.091%	12	1,361	-87.778%
2025-05-29	1.6500	1.7000	1.6500	1.6500	+5.096%	203	1,358	-86.667%
2025-05-28	1.5700	1.5700	1.5700	1.5700	-1.875%	10	1,213	-85.987%
2025-05-27	1.6000	1.6000	1.6000	1.6000	+14.286%	103	1,203	-86.250%
2025-05-23	1.7000	1.7700	1.4000	1.4000	-12.500%	166	1,253	-84.286%
2025-05-22	1.7700	1.7700	1.6000	1.6000	-5.325%	29	1,253	-86.250%
2025-05-21	1.7000	1.7500	1.6900	1.6900	+0.595%	24	1,253	-86.982%
2025-05-20	1.7500	1.8000	1.5700	1.6800	-2.326%	56	1,245	-86.905%
2025-05-19	1.8200	1.8200	1.7000	1.7200	+1.775%	69	1,229	-87.209%
2025-05-16	2.0500	2.0500	1.6900	1.6900	-21.028%	568	1,231	-86.982%
2025-05-15	2.1400	2.1400	2.1400	2.1400	-1.835%	2	1,244	-89.720%
2025-05-14	2.1800	2.1800	2.1800	2.1800	+0.461%	1	1,244	-89.908%
2025-05-13	2.1500	2.2000	2.1500	2.1700	+0.930%	23	1,244	-89.862%
2025-05-12	2.2500	2.2500	2.1000	2.1500	-4.444%	32	1,244	-89.767%
2025-05-09	2.2200	2.2500	2.2200	2.2500	+3.211%	20	1,233	-90.222%
2025-05-08	2.4500	2.4500	2.1800	2.1800	-16.154%	25	1,224	-89.908%
2025-05-07	2.4900	2.6000	2.4900	2.6000	+1.961%	4	1,219	-91.538%
2025-05-06	2.5500	2.5500	2.5500	2.5500	+0.791%	6	1,219	-91.373%
2025-05-05	2.5500	2.5500	2.5300	2.5300	+1.200%	11	1,219	-91.304%
2025-05-02	2.5500	2.5500	2.4800	2.5000	-6.716%	18	1,208	-91.200%
2025-05-01	2.7000	2.7000	2.6800	2.6800	-0.741%	2	1,207	-91.791%
2025-04-30	2.6500	2.7000	2.6500	2.7000	+2.662%	23	1,208	-91.852%
2025-04-25	2.2700	2.6300	2.2700	2.6300	-0.755%	6	1,186	-91.635%
2025-04-24	2.6500	2.6500	2.6500	2.6500	-1.852%	3	1,185	-91.698%
2025-04-23	2.7700	2.7700	2.7000	2.7000	0.000%	2	1,185	-91.852%
2025-04-21	2.7000	2.7000	2.7000	2.7000	-2.527%	5	1,184	-91.852%
2025-04-17	2.7000	2.7700	2.7000	2.7700	-1.071%	5	1,179	-92.058%
2025-04-16	2.8000	2.8000	2.8000	2.8000	+0.719%	1	1,179	-92.143%
2025-04-15	2.7800	2.7800	2.7800	2.7800	+1.832%	2	1,178	-92.086%
2025-04-14	2.7500	2.7500	2.7000	2.7300	+1.111%	6	1,176	-91.941%
2025-04-11	2.7000	2.7000	2.7000	2.7000	-3.571%	22	1,172	-91.852%
2025-04-10	2.7500	2.9000	2.7500	2.8000	-1.754%	7	1,172	-92.143%
2025-04-09	2.9500	2.9500	2.8500	2.8500	-1.724%	14	1,171	-92.281%
2025-04-08	2.9000	2.9000	2.9000	2.9000	+1.045%	5	1,166	-92.414%
2025-04-07	3.0500	3.0500	2.8700	2.8700	-4.333%	7	1,166	-92.334%
2025-04-04	2.7000	3.0000	2.7000	3.0000	+17.647%	1,080	1,160	-92.667%
2025-04-03	2.5500	2.5600	2.5500	2.5500	-1.923%	12	1,318	-91.373%
2025-04-01	2.6000	2.6000	2.6000	2.6000	+0.775%	1	1,311	-91.538%
2025-03-31	2.5800	2.5800	2.5800	2.5800	+1.176%	10	1,312	-91.473%
2025-03-28	2.5700	2.7300	2.5000	2.5500	-1.923%	66	1,312	-91.373%
2025-03-27	2.6000	2.6000	2.6000	2.6000	-4.059%	9	1,328	-91.538%
2025-03-26	2.7100	2.7100	2.7100	2.7100	+4.231%	2	1,334	-91.882%
2025-03-25	2.6400	2.7000	2.6000	2.6000	-3.704%	215	1,332	-91.538%
2025-03-24	2.6600	2.7200	2.6500	2.7000	+0.372%	6	1,127	-91.852%
2025-03-21	2.6900	2.6900	2.6900	2.6900	-0.370%	8	1,126	-91.822%
2025-03-20	2.6600	2.7500	2.6000	2.7000	+6.299%	117	1,122	-91.852%
2025-03-19	2.5500	2.6500	2.5000	2.5400	+3.673%	20	1,020	-91.339%
2025-03-18	2.4700	2.4700	2.4200	2.4500	-5.769%	24	1,001	-91.020%
2025-03-17	2.5600	2.6000	2.5000	2.6000	-1.887%	34	996	-91.538%
2025-03-14	2.6700	2.7500	2.6000	2.6500	-8.621%	26	996	-91.698%
2025-03-12	2.9800	2.9800	2.9000	2.9000	-2.685%	3	1,000	-92.414%
2025-03-11	2.9800	2.9800	2.9800	2.9800	-0.667%	80	999	-92.617%
2025-03-10	3.0200	3.1000	2.9700	3.0000	-2.597%	4	919	-92.667%
2025-03-07	3.0600	3.0800	3.0600	3.0800	+2.326%	6	916	-92.857%
2025-03-06	2.9000	3.0700	2.9000	3.0100	+1.347%	29	902	-92.691%
2025-03-05	2.9500	2.9700	2.9000	2.9700	-1.000%	76	902	-92.593%
2025-03-04	2.9500	3.0000	2.9300	3.0000	+3.448%	24	832	-92.667%
2025-03-03	2.9000	2.9500	2.9000	2.9000	+0.694%	13	816	-92.414%
2025-02-28	2.7000	2.9200	2.7000	2.8800	+1.053%	8	804	-92.361%
2025-02-27	2.8600	2.8800	2.8000	2.8500	0.000%	30	802	-92.281%
2025-02-25	2.8000	2.9000	2.8000	2.8500	+1.786%	38	786	-92.281%
2025-02-24	2.7700	2.8000	2.7700	2.8000	+7.280%	213	769	-92.143%
2025-02-19	2.7500	2.8000	2.6000	2.6100	-5.435%	28	571	-91.571%
2025-02-18	2.7000	2.8000	2.6500	2.7600	+1.099%	50	548	-92.029%
2025-02-14	2.7300	2.7300	2.7300	2.7300	+4.598%	24	534	-91.941%
2025-02-13	2.6300	2.6500	2.6100	2.6100	-3.333%	26	509	-91.571%
2025-02-11	2.7000	2.7000	2.7000	2.7000	+1.887%	2	509	-91.852%
2025-02-10	2.6500	2.6800	2.6500	2.6500	+3.113%	13	507	-91.698%
2025-02-07	2.5000	2.6300	2.5000	2.5700	-1.154%	470	504	-91.440%
2025-02-05	2.6000	2.6000	2.6000	2.6000	0.000%	1	287	-91.538%
2025-02-04	2.6000	2.6000	2.6000	2.6000	0.000%	1	286	-91.538%
2025-02-03	2.6000	2.6000	2.5500	2.6000	+4.000%	4	286	-91.538%
2025-01-31	2.5000	2.5000	2.5000	2.5000	-3.846%	4	287	-91.200%
2025-01-30	2.6000	2.6000	2.6000	2.6000	0.000%	24	287	-91.538%
2025-01-29	2.6000	2.6500	2.6000	2.6000	-2.985%	8	297	-91.538%
2025-01-28	2.6800	2.6800	2.6800	2.6800	-0.741%	2	296	-91.791%
2025-01-27	2.6300	2.7000	2.6300	2.7000	+3.846%	8	298	-91.852%
2025-01-24	2.5500	2.6000	2.4900	2.6000	-5.455%	102	296	-91.538%
2025-01-22	2.7500	2.7500	2.7500	2.7500	+1.852%	2	274	-92.000%
2025-01-21	2.7500	2.7500	2.6300	2.7000	-4.255%	62	207	-91.852%
2025-01-17	2.7300	2.9000	2.7200	2.8200	+9.728%	244	207	-92.199%
2025-01-16	2.5500	2.7000	2.5500	2.5700	-3.019%	16	207	-91.440%
2025-01-15	2.7500	2.7500	2.6200	2.6500	-11.667%	21	191	-91.698%
2025-01-14	2.6300	3.0000	2.6300	3.0000	-0.662%	31	182	-92.667%
2025-01-13	2.7500	3.0200	2.7500	3.0200	+11.852%	70	170	-92.715%
2025-01-10	2.5500	2.7000	2.5000	2.7000	+7.570%	66	137	-91.852%
2025-01-08	2.5000	2.8800	2.4500	2.5100	+16.744%	171	166	-91.235%
2025-01-06	2.4000	2.5500	2.1000	2.1500	0.000%	66	166	-89.767%
2025-01-03	2.2200	2.2200	2.1000	2.1500	-7.328%	30	138	-89.767%
2025-01-02	2.3200	2.3200	2.3200	2.3200	-7.200%	10	127	-90.517%
2024-12-26	2.5000	2.5000	2.5000	2.5000	+4.603%	1	117	-91.200%
2024-12-23	2.3900	2.3900	2.3900	2.3900	-4.400%	2	116	-90.795%
2024-12-20	2.5000	2.5000	2.5000	2.5000	0.000%	5	116	-91.200%
2024-12-19	2.5000	2.5000	2.5000	2.5000	+11.111%	100	111	-91.200%
2024-12-18	4.8000	4.8000	2.2500	2.2500	-25.000%	17	20	-90.222%
2024-12-17	2.5500	3.0000	2.5500	3.0000	0.000%	3	3	-92.667%

.dark-mode .bjsR6b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bjsR6b{ color: #333333; background-color: white; border: 2px solid #333333; }QUBT20270115P5QUBT Jan 15 2027 5.00 Put (QUBT270115P00005000)option OPRA

QUBT20270115P5
QUBT Jan 15 2027 5.00 Put (QUBT270115P00005000)
option OPRA