Dark

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

EOD

Jul 16, 2026

0.6700+1.515%(+0.0100)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.6600	0.6900	0.6400	0.6700	+1.515%	57	12,169	0.000%
2026-07-15	0.6600	0.6600	0.6600	0.6600	+10.000%	50	12,169	+1.515%
2026-07-14	0.5800	0.6000	0.5800	0.6000	-7.692%	11	12,169	+11.667%
2026-07-13	0.5800	0.6600	0.5800	0.6500	+14.035%	113	12,170	+3.077%
2026-07-07	0.5700	0.5700	0.5700	0.5700	+7.547%	2	12,190	+17.544%
2026-07-02	0.5300	0.5400	0.5300	0.5300	+23.256%	22	12,210	+26.415%
2026-06-29	0.4300	0.4300	0.4300	0.4300	-21.818%	1	12,210	+55.814%
2026-06-26	0.5700	0.5700	0.5500	0.5500	-8.333%	6	12,211	+21.818%
2026-06-25	0.5400	0.6000	0.5400	0.6000	+17.647%	2,095	12,216	+11.667%
2026-06-24	0.5100	0.5100	0.5100	0.5100	+6.250%	1	10,710	+31.373%
2026-06-17	0.5000	0.5000	0.4800	0.4800	-5.882%	4	10,711	+39.583%
2026-06-16	0.4800	0.5100	0.4800	0.5100	+13.333%	5	10,711	+31.373%
2026-06-15	0.4500	0.4600	0.4200	0.4500	-10.000%	88	10,672	+48.889%
2026-06-12	0.5000	0.5000	0.5000	0.5000	-18.033%	1	10,672	+34.000%
2026-06-10	0.5500	0.6100	0.5400	0.6100	0.000%	13	10,672	+9.836%
2026-06-09	0.5300	0.6200	0.5300	0.6100	+15.094%	184	10,680	+9.836%
2026-06-08	0.5800	0.5800	0.5300	0.5300	-1.852%	117	10,695	+26.415%
2026-06-05	0.5200	0.6000	0.5200	0.5400	+12.500%	1,394	10,633	+24.074%
2026-06-03	0.4300	0.5000	0.4300	0.4800	+6.667%	14	9,615	+39.583%
2026-06-02	0.4500	0.4500	0.4500	0.4500	+4.651%	1	9,606	+48.889%
2026-05-29	0.4300	0.4300	0.4300	0.4300	-8.511%	2	9,605	+55.814%
2026-05-28	0.4200	0.4700	0.4200	0.4700	+6.818%	151	9,603	+42.553%
2026-05-27	0.4400	0.4400	0.4400	0.4400	-6.383%	40	9,572	+52.273%
2026-05-26	0.4600	0.4700	0.4600	0.4700	+14.634%	4	9,612	+42.553%
2026-05-22	0.4300	0.4300	0.4100	0.4100	-14.583%	11	9,610	+63.415%
2026-05-21	0.4800	0.4800	0.4800	0.4800	-20.000%	1	9,609	+39.583%
2026-05-19	0.6000	0.6000	0.6000	0.6000	+7.143%	5	9,609	+11.667%
2026-05-18	0.4700	0.6500	0.4700	0.5600	+36.585%	2,798	7,934	+19.643%
2026-05-13	0.4600	0.5000	0.4100	0.4100	-4.651%	26	7,934	+63.415%
2026-05-12	0.3800	0.5100	0.2500	0.4300	-23.214%	106	7,866	+55.814%
2026-05-08	0.5600	0.5600	0.5600	0.5600	-1.754%	6	7,866	+19.643%
2026-05-07	0.5600	0.5700	0.5600	0.5700	-6.557%	152	7,860	+17.544%
2026-05-04	0.5700	0.6100	0.5700	0.6100	+7.018%	3	7,818	+9.836%
2026-05-01	0.6000	0.6000	0.5700	0.5700	-12.308%	61	7,858	+17.544%
2026-04-30	0.6500	0.6500	0.6500	0.6500	-9.722%	1	7,858	+3.077%
2026-04-29	0.7000	0.7200	0.7000	0.7200	+12.500%	2	7,858	-6.944%
2026-04-28	0.6400	0.6400	0.6400	0.6400	-4.478%	21	7,858	+4.688%
2026-04-27	0.6700	0.6700	0.6700	0.6700	+3.077%	20	7,877	0.000%
2026-04-24	0.6000	0.6500	0.6000	0.6500	+12.069%	20	7,889	+3.077%
2026-04-22	0.5500	0.5800	0.5500	0.5800	+5.455%	55	7,869	+15.517%
2026-04-21	0.5300	0.5500	0.5300	0.5500	+1.852%	5	7,869	+21.818%
2026-04-20	0.5400	0.5400	0.5400	0.5400	-1.818%	1	7,869	+24.074%
2026-04-17	0.5700	0.5700	0.5500	0.5500	+41.026%	6	7,868	+21.818%
2026-04-16	0.3900	0.3900	0.3900	0.3900	-35.000%	1	7,874	+71.795%
2026-04-15	0.6000	0.6000	0.5500	0.6000	-14.286%	148	7,875	+11.667%
2026-04-14	0.6900	0.7000	0.6700	0.7000	-13.580%	1,037	7,893	-4.286%
2026-04-10	0.8000	0.8100	0.8000	0.8100	-6.897%	2	6,884	-17.284%
2026-04-09	0.8600	0.8700	0.8600	0.8700	+2.353%	2	6,885	-22.989%
2026-04-08	0.6800	0.8500	0.6800	0.8500	+6.250%	27	6,885	-21.176%
2026-04-07	0.9500	0.9500	0.8000	0.8000	-12.088%	1,314	6,900	-16.250%
2026-04-06	0.9100	0.9100	0.9100	0.9100	-4.211%	2	6,017	-26.374%
2026-04-02	0.9800	0.9800	0.9500	0.9500	0.000%	11	6,017	-29.474%
2026-04-01	0.9300	0.9700	0.9300	0.9500	-5.941%	63	6,017	-29.474%
2026-03-31	1.0100	1.0100	0.9800	1.0100	-4.717%	57	5,962	-33.663%
2026-03-30	0.9800	1.0600	0.9800	1.0600	+9.278%	54	5,912	-36.792%
2026-03-27	0.9100	0.9800	0.9100	0.9700	+8.989%	70	5,876	-30.928%
2026-03-26	0.8700	0.8900	0.8700	0.8900	+4.706%	49	5,859	-24.719%
2026-03-24	0.8700	0.8700	0.8500	0.8500	-7.609%	37	5,843	-21.176%
2026-03-23	0.9000	0.9200	0.9000	0.9200	-3.158%	20	5,833	-27.174%
2026-03-20	0.9100	0.9500	0.9000	0.9500	+5.556%	80	5,843	-29.474%
2026-03-19	0.9800	0.9800	0.8900	0.9000	-4.255%	120	5,844	-25.556%
2026-03-16	0.9400	0.9400	0.9400	0.9400	+9.302%	50	5,849	-28.723%
2026-03-13	0.8600	0.8600	0.8600	0.8600	-8.511%	10	5,799	-22.093%
2026-03-12	0.9500	0.9600	0.9400	0.9400	+4.444%	41	5,809	-28.723%
2026-03-11	0.8600	0.9000	0.8600	0.9000	0.000%	7	5,799	-25.556%
2026-03-10	0.8400	0.9000	0.8400	0.9000	-2.174%	36	5,802	-25.556%
2026-03-09	0.9700	0.9700	0.9200	0.9200	+4.545%	554	5,793	-27.174%
2026-03-06	0.9000	0.9200	0.8800	0.8800	0.000%	54	6,035	-23.864%
2026-03-05	0.9100	0.9100	0.8800	0.8800	+10.000%	146	6,067	-23.864%
2026-03-04	0.8000	0.8000	0.8000	0.8000	-9.091%	4	6,178	-16.250%
2026-03-03	0.8400	0.8800	0.7800	0.8800	+2.326%	50	6,181	-23.864%
2026-03-02	0.8200	0.8700	0.8100	0.8600	-4.444%	48	6,191	-22.093%
2026-02-27	0.8300	0.9000	0.8300	0.9000	+12.500%	16	6,210	-25.556%
2026-02-26	0.8100	0.8200	0.8000	0.8000	-3.614%	4	6,220	-16.250%
2026-02-25	0.8400	0.8400	0.8300	0.8300	-10.753%	4	6,220	-19.277%
2026-02-24	0.9300	0.9300	0.9300	0.9300	-4.124%	19	6,220	-27.957%
2026-02-23	0.9800	0.9800	0.9400	0.9700	+2.105%	244	6,201	-30.928%
2026-02-19	0.9500	0.9500	0.9500	0.9500	-5.941%	17	6,019	-29.474%
2026-02-18	1.0000	1.0100	1.0000	1.0100	+6.316%	52	6,005	-33.663%
2026-02-17	0.9700	0.9700	0.9500	0.9500	+2.151%	25	6,005	-29.474%
2026-02-13	0.9300	0.9300	0.9300	0.9300	-2.105%	3	5,978	-27.957%
2026-02-12	0.9900	1.0000	0.9400	0.9500	+4.396%	59	5,978	-29.474%
2026-02-11	0.9400	0.9400	0.9000	0.9100	+8.333%	34	5,974	-26.374%
2026-02-10	0.8000	0.8400	0.8000	0.8400	0.000%	57	6,001	-20.238%
2026-02-09	0.8600	0.8800	0.8400	0.8400	-1.176%	34	5,964	-20.238%
2026-02-06	0.9500	0.9500	0.8500	0.8500	-19.811%	41	5,975	-21.176%
2026-02-05	0.8700	1.0600	0.8700	1.0600	+30.864%	220	5,980	-36.792%
2026-02-04	0.8300	0.8500	0.8100	0.8100	+2.532%	23	5,897	-17.284%
2026-02-03	0.8000	0.8200	0.7700	0.7900	-3.659%	20	5,887	-15.190%
2026-02-02	0.8200	0.8200	0.8200	0.8200	-3.529%	1	5,887	-18.293%
2026-01-30	0.7500	0.8500	0.7200	0.8500	+14.865%	86	5,886	-21.176%
2026-01-29	0.6600	0.7400	0.6600	0.7400	+12.121%	48	5,952	-9.459%
2026-01-28	0.6600	0.6600	0.6600	0.6600	+1.538%	10	5,969	+1.515%
2026-01-27	0.6900	0.6900	0.6500	0.6500	-1.515%	7	5,973	+3.077%
2026-01-26	0.6800	0.6800	0.6100	0.6600	+13.793%	111	5,971	+1.515%
2026-01-22	0.5500	0.6300	0.5500	0.5800	-18.310%	26	5,869	+15.517%
2026-01-21	0.7000	0.7100	0.6900	0.7100	+16.393%	28	5,873	-5.634%
2026-01-20	0.6100	0.6100	0.6100	0.6100	0.000%	1	5,854	+9.836%
2026-01-16	0.6100	0.6100	0.6100	0.6100	+1.667%	1	5,853	+9.836%
2026-01-15	0.5500	0.6000	0.5500	0.6000	0.000%	387	5,853	+11.667%
2026-01-14	0.6500	0.6500	0.6000	0.6000	-6.250%	39	6,188	+11.667%
2026-01-12	0.6100	0.6400	0.6100	0.6400	-1.538%	4	6,177	+4.688%
2026-01-09	0.6700	0.6700	0.6500	0.6500	0.000%	40	6,177	+3.077%
2026-01-08	0.6500	0.6500	0.6500	0.6500	-4.412%	10	6,157	+3.077%
2026-01-07	0.7500	0.7500	0.6800	0.6800	-8.108%	25	6,157	-1.471%
2026-01-06	0.6800	0.7400	0.6800	0.7400	+15.625%	156	6,150	-9.459%
2026-01-05	0.7000	0.7000	0.6000	0.6400	-8.571%	104	6,001	+4.688%
2026-01-02	0.7500	0.7500	0.7000	0.7000	-4.110%	6	5,994	-4.286%
2025-12-31	0.7200	0.7300	0.7000	0.7300	-8.750%	480	6,387	-8.219%
2025-12-30	0.7500	0.8000	0.7500	0.8000	+5.263%	2	6,387	-16.250%
2025-12-29	0.7500	0.7900	0.7500	0.7600	+7.042%	8	6,386	-11.842%
2025-12-26	0.7100	0.7100	0.7100	0.7100	+9.231%	1	6,381	-5.634%
2025-12-24	0.6500	0.6500	0.6500	0.6500	-2.985%	1	6,383	+3.077%
2025-12-23	0.6400	0.6700	0.6400	0.6700	+3.077%	26	6,383	0.000%
2025-12-22	0.7500	0.7500	0.6500	0.6500	-18.750%	28	6,368	+3.077%
2025-12-19	0.8000	0.8000	0.8000	0.8000	-5.882%	26	6,341	-16.250%
2025-12-17	0.8500	0.8500	0.8500	0.8500	0.000%	1	6,318	-21.176%
2025-12-16	0.8500	0.8500	0.8500	0.8500	0.000%	40	6,318	-21.176%
2025-12-15	0.9000	0.9000	0.8500	0.8500	+18.056%	253	6,358	-21.176%
2025-12-12	0.7500	0.7500	0.7200	0.7200	-10.000%	7	6,314	-6.944%
2025-12-11	0.9000	0.9000	0.8000	0.8000	+8.108%	2	6,313	-16.250%
2025-12-10	0.7300	0.7400	0.7000	0.7400	+4.225%	18	6,312	-9.459%
2025-12-09	0.7300	0.7300	0.7000	0.7100	-2.740%	15	6,301	-5.634%
2025-12-08	0.7300	0.7300	0.7300	0.7300	-7.595%	10	6,290	-8.219%
2025-12-05	0.7100	0.7900	0.7000	0.7900	+6.757%	60	6,295	-15.190%
2025-12-04	0.8500	0.8500	0.7200	0.7400	-12.941%	28	6,285	-9.459%
2025-12-03	0.9000	0.9000	0.8500	0.8500	-5.556%	14	6,287	-21.176%
2025-12-02	0.8900	0.9000	0.8900	0.9000	0.000%	6	6,287	-25.556%
2025-12-01	0.9200	0.9200	0.8500	0.9000	+1.124%	13	6,293	-25.556%
2025-11-28	0.8900	0.8900	0.8900	0.8900	+4.706%	10	6,299	-24.719%
2025-11-26	0.8500	0.8500	0.8500	0.8500	-10.526%	1	6,294	-21.176%
2025-11-25	0.9500	0.9700	0.9500	0.9500	-5.000%	46	6,294	-29.474%
2025-11-24	1.0700	1.1000	0.9700	1.0000	-13.043%	16	6,295	-33.000%
2025-11-21	1.1000	1.1700	1.1000	1.1500	+4.545%	103	6,293	-41.739%
2025-11-20	0.9600	1.1000	0.9000	1.1000	+10.000%	12,273	6,304	-39.091%
2025-11-18	0.9500	1.0000	0.9500	1.0000	-4.762%	67	14,773	-33.000%
2025-11-17	1.0300	1.1000	0.9500	1.0500	-3.670%	162	14,773	-36.190%
2025-11-14	1.1500	1.1500	1.0000	1.0900	-8.403%	121	14,774	-38.532%
2025-11-13	1.1000	1.3000	1.0300	1.1900	+21.429%	312	14,764	-43.697%
2025-11-12	0.9500	1.0100	0.9300	0.9800	+8.889%	44	14,788	-31.633%
2025-11-11	0.9000	0.9700	0.9000	0.9000	+5.882%	63	14,772	-25.556%
2025-11-07	0.9000	0.9000	0.8400	0.8500	-5.556%	202	14,762	-21.176%
2025-11-06	0.8100	0.9500	0.7500	0.9000	+12.500%	15	14,772	-25.556%
2025-11-05	0.8100	0.8100	0.7600	0.8000	+6.667%	8	14,762	-16.250%
2025-11-04	0.7500	0.8000	0.7500	0.7500	+15.385%	20	14,767	-10.667%
2025-11-03	0.8000	0.8000	0.6500	0.6500	0.000%	11	14,761	+3.077%
2025-10-31	0.6900	0.9500	0.6100	0.6500	-7.143%	328	14,761	+3.077%
2025-10-30	0.7000	0.7000	0.7000	0.7000	+6.061%	299	14,659	-4.286%
2025-10-29	0.8000	0.8000	0.6000	0.6600	-14.286%	65	14,659	+1.515%
2025-10-28	0.8000	1.0000	0.7200	0.7700	-2.532%	180	14,665	-12.987%
2025-10-27	0.8000	0.9000	0.7900	0.7900	-2.469%	63	14,622	-15.190%
2025-10-24	0.8100	0.8500	0.8100	0.8100	-4.706%	16	14,622	-17.284%
2025-10-23	0.7500	0.8600	0.7500	0.8500	-8.602%	416	14,611	-21.176%
2025-10-22	0.9000	0.9300	0.8100	0.9300	+16.250%	173	14,567	-27.957%
2025-10-21	0.8500	0.9500	0.7300	0.8000	+17.647%	54	14,599	-16.250%
2025-10-20	0.7600	0.7600	0.6800	0.6800	-9.333%	7	14,571	-1.471%
2025-10-17	0.7900	0.8500	0.7500	0.7500	-2.597%	231	14,566	-10.667%
2025-10-16	0.7500	0.8000	0.7000	0.7700	+2.667%	101	14,393	-12.987%
2025-10-15	0.6500	0.7500	0.6100	0.7500	+8.696%	72	14,364	-10.667%
2025-10-14	0.6400	0.7000	0.6000	0.6900	+23.214%	283	14,317	-2.899%
2025-10-13	0.5800	0.6500	0.5600	0.5600	-13.846%	96	14,277	+19.643%
2025-10-10	0.6500	0.7000	0.6100	0.6500	-4.412%	267	14,326	+3.077%
2025-10-09	0.7000	0.7000	0.6300	0.6800	-2.857%	83	14,417	-1.471%
2025-10-08	0.6000	0.7000	0.6000	0.7000	+7.692%	350	14,413	-4.286%
2025-10-07	0.8000	0.8000	0.6000	0.6500	-7.143%	2,323	12,496	+3.077%
2025-10-06	0.6000	0.7000	0.5300	0.7000	+27.273%	10,365	12,496	-4.286%
2025-10-03	0.5100	0.6000	0.5000	0.5500	-8.333%	176	3,938	+21.818%
2025-10-02	0.5700	0.6000	0.5500	0.6000	-14.286%	5	3,951	+11.667%
2025-10-01	0.5500	0.7000	0.5500	0.7000	+7.692%	2	3,949	-4.286%
2025-09-30	0.6900	0.7000	0.6500	0.6500	+4.839%	23	3,948	+3.077%
2025-09-29	0.6000	0.6300	0.6000	0.6200	-8.824%	55	3,936	+8.065%
2025-09-26	1.0000	1.0000	0.6800	0.6800	-9.333%	281	3,934	-1.471%
2025-09-25	0.7500	0.8000	0.7500	0.7500	+7.143%	36	3,657	-10.667%
2025-09-24	0.8000	0.8000	0.7000	0.7000	+7.692%	117	3,653	-4.286%
2025-09-23	0.6500	0.8700	0.6500	0.6500	0.000%	14	3,660	+3.077%
2025-09-22	0.6500	0.6500	0.6000	0.6500	+8.333%	41	3,655	+3.077%
2025-09-19	0.6000	0.6500	0.5400	0.6000	+1.695%	721	3,627	+11.667%
2025-09-18	0.5500	0.6000	0.5500	0.5900	0.000%	17	2,962	+13.559%
2025-09-16	0.6500	0.6800	0.5900	0.5900	0.000%	81	2,967	+13.559%
2025-09-15	0.6600	0.6600	0.5900	0.5900	-9.231%	249	2,887	+13.559%
2025-09-12	0.6000	0.6500	0.6000	0.6500	-4.412%	15	2,788	+3.077%
2025-09-10	0.6500	0.6800	0.6500	0.6800	-2.857%	18	2,793	-1.471%
2025-09-09	0.6800	0.7000	0.6700	0.7000	0.000%	4	2,783	-4.286%
2025-09-08	0.7000	0.7000	0.7000	0.7000	-6.667%	5	2,780	-4.286%
2025-09-04	0.7000	0.7700	0.7000	0.7500	0.000%	12	2,775	-10.667%
2025-09-03	0.7000	0.7500	0.7000	0.7500	+7.143%	21	2,765	-10.667%
2025-09-02	0.7000	0.7000	0.7000	0.7000	0.000%	4	2,784	-4.286%
2025-08-29	0.7000	0.7000	0.7000	0.7000	0.000%	1	2,784	-4.286%
2025-08-28	0.6600	0.7000	0.6600	0.7000	0.000%	14	2,784	-4.286%
2025-08-26	0.7500	0.7500	0.6700	0.7000	-6.667%	75	2,787	-4.286%
2025-08-25	0.7600	0.7600	0.7500	0.7500	+4.167%	21	2,778	-10.667%
2025-08-22	0.7500	0.8000	0.7200	0.7200	-15.294%	20	2,757	-6.944%
2025-08-21	0.8500	0.8500	0.8500	0.8500	+4.938%	125	2,739	-21.176%
2025-08-20	0.8900	0.8900	0.8100	0.8100	+5.195%	106	2,738	-17.284%
2025-08-19	0.8000	0.8600	0.7600	0.7700	-3.750%	24	2,667	-12.987%
2025-08-18	0.8000	0.8000	0.8000	0.8000	-5.882%	9	2,672	-16.250%
2025-08-15	0.8500	0.8500	0.8300	0.8500	+3.659%	181	2,667	-21.176%
2025-08-14	0.8300	0.8300	0.8200	0.8200	-3.529%	13	2,667	-18.293%
2025-08-13	0.9000	0.9000	0.8100	0.8500	0.000%	24	2,654	-21.176%
2025-08-12	0.8800	0.8800	0.8500	0.8500	-5.556%	25	2,652	-21.176%
2025-08-11	0.8000	0.9000	0.8000	0.9000	+5.882%	105	2,661	-25.556%
2025-08-08	0.8500	0.8500	0.8500	0.8500	0.000%	2	2,761	-21.176%
2025-08-06	0.8700	0.8700	0.8500	0.8500	-3.409%	51	2,759	-21.176%
2025-08-05	0.8000	0.8800	0.8000	0.8800	-2.222%	89	2,712	-23.864%
2025-08-04	1.0000	1.0000	0.9000	0.9000	-10.000%	543	2,670	-25.556%
2025-08-01	1.1000	1.1500	1.0000	1.0000	-4.762%	314	2,661	-33.000%
2025-07-31	1.0100	1.0500	1.0100	1.0500	+3.960%	13	2,874	-36.190%
2025-07-30	1.0500	1.0500	0.9900	1.0100	-3.810%	175	2,884	-33.663%
2025-07-29	1.0000	1.0500	1.0000	1.0500	0.000%	78	2,715	-36.190%
2025-07-28	1.0800	1.0800	1.0200	1.0500	-0.943%	105	2,737	-36.190%
2025-07-25	1.0500	1.0600	1.0200	1.0600	+0.952%	40	2,725	-36.792%
2025-07-24	1.1000	1.1000	1.0500	1.0500	-2.778%	10	2,722	-36.190%
2025-07-23	1.1200	1.1200	1.0800	1.0800	-5.263%	15	2,727	-37.963%
2025-07-22	1.1500	1.2000	1.1000	1.1400	+3.636%	43	2,724	-41.228%
2025-07-21	1.0700	1.1000	1.0000	1.1000	+4.762%	772	2,691	-39.091%
2025-07-18	1.1000	1.1000	1.0500	1.0500	-4.545%	12	2,158	-36.190%
2025-07-17	1.0500	1.1500	1.0500	1.1000	+4.762%	3,045	2,153	-39.091%
2025-07-16	1.1100	1.1500	1.0500	1.0500	-8.696%	15	4,243	-36.190%
2025-07-15	1.1200	1.2000	1.0900	1.1500	-4.167%	7	4,230	-41.739%
2025-07-14	1.1500	1.2000	1.0700	1.2000	+6.195%	12	4,229	-44.167%
2025-07-11	1.2000	1.2000	1.0800	1.1300	-5.833%	40	4,230	-40.708%
2025-07-10	1.2000	1.2000	1.1400	1.2000	+7.143%	8	4,253	-44.167%
2025-07-09	1.1700	1.1900	1.1200	1.1200	-4.274%	12	4,255	-40.179%
2025-07-08	1.3000	1.3000	1.0900	1.1700	-1.681%	139	4,255	-42.735%
2025-07-07	1.2500	1.2500	1.1300	1.1900	+3.478%	8	4,253	-43.697%
2025-07-03	1.2800	1.2800	1.1200	1.1500	-4.167%	13	4,246	-41.739%
2025-07-02	1.2000	1.2000	1.2000	1.2000	+4.348%	6	4,246	-44.167%
2025-07-01	1.2500	1.2700	1.1500	1.1500	-8.000%	18	4,240	-41.739%
2025-06-30	1.2500	1.2500	1.2500	1.2500	-7.407%	16	4,234	-46.400%
2025-06-27	1.3500	1.3500	1.3100	1.3500	-4.930%	17	4,234	-50.370%
2025-06-26	1.4200	1.4200	1.4200	1.4200	-2.069%	10	4,229	-52.817%
2025-06-25	1.5000	1.5000	1.3500	1.4500	+5.839%	16	4,219	-53.793%
2025-06-24	1.3700	1.4000	1.3500	1.3700	+1.481%	120	4,219	-51.095%
2025-06-23	1.5900	1.5900	1.3000	1.3500	+3.846%	14	4,296	-50.370%
2025-06-20	1.3000	1.3500	1.2800	1.3000	0.000%	48	4,293	-48.462%
2025-06-18	1.3800	1.3800	1.2700	1.3000	-2.256%	5	4,270	-48.462%
2025-06-17	1.1000	1.4000	1.1000	1.3300	+3.101%	307	4,270	-49.624%
2025-06-16	1.3000	1.3100	1.2000	1.2900	-7.857%	25	4,258	-48.062%
2025-06-13	1.4000	1.4000	1.4000	1.4000	0.000%	12	4,244	-52.143%
2025-06-12	1.3000	1.4000	1.2600	1.4000	+3.704%	121	4,244	-52.143%
2025-06-11	1.4000	1.4500	1.2700	1.3500	-10.000%	156	4,193	-50.370%
2025-06-10	1.4000	1.8500	1.2500	1.5000	+7.143%	315	4,161	-55.333%
2025-06-09	1.5500	1.5500	1.4000	1.4000	-6.667%	3,426	4,168	-52.143%
2025-06-06	1.5400	1.5400	1.4400	1.5000	-11.765%	8	1,360	-55.333%
2025-06-05	1.6000	1.7000	1.6000	1.7000	+9.677%	63	1,360	-60.588%
2025-06-04	1.6700	1.6700	1.5500	1.5500	-11.429%	4	1,359	-56.774%
2025-06-03	1.7500	1.7500	1.7500	1.7500	-2.778%	2	1,357	-61.714%
2025-06-02	1.8000	1.8500	1.7500	1.8000	0.000%	26	1,357	-62.778%
2025-05-30	1.7300	1.8000	1.6800	1.8000	+9.091%	12	1,361	-62.778%
2025-05-29	1.6500	1.7000	1.6500	1.6500	+5.096%	203	1,358	-59.394%
2025-05-28	1.5700	1.5700	1.5700	1.5700	-1.875%	10	1,213	-57.325%
2025-05-27	1.6000	1.6000	1.6000	1.6000	+14.286%	103	1,203	-58.125%
2025-05-23	1.7000	1.7700	1.4000	1.4000	-12.500%	166	1,253	-52.143%
2025-05-22	1.7700	1.7700	1.6000	1.6000	-5.325%	29	1,253	-58.125%
2025-05-21	1.7000	1.7500	1.6900	1.6900	+0.595%	24	1,253	-60.355%
2025-05-20	1.7500	1.8000	1.5700	1.6800	-2.326%	56	1,245	-60.119%
2025-05-19	1.8200	1.8200	1.7000	1.7200	+1.775%	69	1,229	-61.047%
2025-05-16	2.0500	2.0500	1.6900	1.6900	-21.028%	568	1,231	-60.355%
2025-05-15	2.1400	2.1400	2.1400	2.1400	-1.835%	2	1,244	-68.692%
2025-05-14	2.1800	2.1800	2.1800	2.1800	+0.461%	1	1,244	-69.266%
2025-05-13	2.1500	2.2000	2.1500	2.1700	+0.930%	23	1,244	-69.124%
2025-05-12	2.2500	2.2500	2.1000	2.1500	-4.444%	32	1,244	-68.837%
2025-05-09	2.2200	2.2500	2.2200	2.2500	+3.211%	20	1,233	-70.222%
2025-05-08	2.4500	2.4500	2.1800	2.1800	-16.154%	25	1,224	-69.266%
2025-05-07	2.4900	2.6000	2.4900	2.6000	+1.961%	4	1,219	-74.231%
2025-05-06	2.5500	2.5500	2.5500	2.5500	+0.791%	6	1,219	-73.725%
2025-05-05	2.5500	2.5500	2.5300	2.5300	+1.200%	11	1,219	-73.518%
2025-05-02	2.5500	2.5500	2.4800	2.5000	-6.716%	18	1,208	-73.200%
2025-05-01	2.7000	2.7000	2.6800	2.6800	-0.741%	2	1,207	-75.000%
2025-04-30	2.6500	2.7000	2.6500	2.7000	+2.662%	23	1,208	-75.185%
2025-04-25	2.2700	2.6300	2.2700	2.6300	-0.755%	6	1,186	-74.525%
2025-04-24	2.6500	2.6500	2.6500	2.6500	-1.852%	3	1,185	-74.717%
2025-04-23	2.7700	2.7700	2.7000	2.7000	0.000%	2	1,185	-75.185%
2025-04-21	2.7000	2.7000	2.7000	2.7000	-2.527%	5	1,184	-75.185%
2025-04-17	2.7000	2.7700	2.7000	2.7700	-1.071%	5	1,179	-75.812%
2025-04-16	2.8000	2.8000	2.8000	2.8000	+0.719%	1	1,179	-76.071%
2025-04-15	2.7800	2.7800	2.7800	2.7800	+1.832%	2	1,178	-75.899%
2025-04-14	2.7500	2.7500	2.7000	2.7300	+1.111%	6	1,176	-75.458%
2025-04-11	2.7000	2.7000	2.7000	2.7000	-3.571%	22	1,172	-75.185%
2025-04-10	2.7500	2.9000	2.7500	2.8000	-1.754%	7	1,172	-76.071%
2025-04-09	2.9500	2.9500	2.8500	2.8500	-1.724%	14	1,171	-76.491%
2025-04-08	2.9000	2.9000	2.9000	2.9000	+1.045%	5	1,166	-76.897%
2025-04-07	3.0500	3.0500	2.8700	2.8700	-4.333%	7	1,166	-76.655%
2025-04-04	2.7000	3.0000	2.7000	3.0000	+17.647%	1,080	1,160	-77.667%
2025-04-03	2.5500	2.5600	2.5500	2.5500	-1.923%	12	1,318	-73.725%
2025-04-01	2.6000	2.6000	2.6000	2.6000	+0.775%	1	1,311	-74.231%
2025-03-31	2.5800	2.5800	2.5800	2.5800	+1.176%	10	1,312	-74.031%
2025-03-28	2.5700	2.7300	2.5000	2.5500	-1.923%	66	1,312	-73.725%
2025-03-27	2.6000	2.6000	2.6000	2.6000	-4.059%	9	1,328	-74.231%
2025-03-26	2.7100	2.7100	2.7100	2.7100	+4.231%	2	1,334	-75.277%
2025-03-25	2.6400	2.7000	2.6000	2.6000	-3.704%	215	1,332	-74.231%
2025-03-24	2.6600	2.7200	2.6500	2.7000	+0.372%	6	1,127	-75.185%
2025-03-21	2.6900	2.6900	2.6900	2.6900	-0.370%	8	1,126	-75.093%
2025-03-20	2.6600	2.7500	2.6000	2.7000	+6.299%	117	1,122	-75.185%
2025-03-19	2.5500	2.6500	2.5000	2.5400	+3.673%	20	1,020	-73.622%
2025-03-18	2.4700	2.4700	2.4200	2.4500	-5.769%	24	1,001	-72.653%
2025-03-17	2.5600	2.6000	2.5000	2.6000	-1.887%	34	996	-74.231%
2025-03-14	2.6700	2.7500	2.6000	2.6500	-8.621%	26	996	-74.717%
2025-03-12	2.9800	2.9800	2.9000	2.9000	-2.685%	3	1,000	-76.897%
2025-03-11	2.9800	2.9800	2.9800	2.9800	-0.667%	80	999	-77.517%
2025-03-10	3.0200	3.1000	2.9700	3.0000	-2.597%	4	919	-77.667%
2025-03-07	3.0600	3.0800	3.0600	3.0800	+2.326%	6	916	-78.247%
2025-03-06	2.9000	3.0700	2.9000	3.0100	+1.347%	29	902	-77.741%
2025-03-05	2.9500	2.9700	2.9000	2.9700	-1.000%	76	902	-77.441%
2025-03-04	2.9500	3.0000	2.9300	3.0000	+3.448%	24	832	-77.667%
2025-03-03	2.9000	2.9500	2.9000	2.9000	+0.694%	13	816	-76.897%
2025-02-28	2.7000	2.9200	2.7000	2.8800	+1.053%	8	804	-76.736%
2025-02-27	2.8600	2.8800	2.8000	2.8500	0.000%	30	802	-76.491%
2025-02-25	2.8000	2.9000	2.8000	2.8500	+1.786%	38	786	-76.491%
2025-02-24	2.7700	2.8000	2.7700	2.8000	+7.280%	213	769	-76.071%
2025-02-19	2.7500	2.8000	2.6000	2.6100	-5.435%	28	571	-74.330%
2025-02-18	2.7000	2.8000	2.6500	2.7600	+1.099%	50	548	-75.725%
2025-02-14	2.7300	2.7300	2.7300	2.7300	+4.598%	24	534	-75.458%
2025-02-13	2.6300	2.6500	2.6100	2.6100	-3.333%	26	509	-74.330%
2025-02-11	2.7000	2.7000	2.7000	2.7000	+1.887%	2	509	-75.185%
2025-02-10	2.6500	2.6800	2.6500	2.6500	+3.113%	13	507	-74.717%
2025-02-07	2.5000	2.6300	2.5000	2.5700	-1.154%	470	504	-73.930%
2025-02-05	2.6000	2.6000	2.6000	2.6000	0.000%	1	287	-74.231%
2025-02-04	2.6000	2.6000	2.6000	2.6000	0.000%	1	286	-74.231%
2025-02-03	2.6000	2.6000	2.5500	2.6000	+4.000%	4	286	-74.231%
2025-01-31	2.5000	2.5000	2.5000	2.5000	-3.846%	4	287	-73.200%
2025-01-30	2.6000	2.6000	2.6000	2.6000	0.000%	24	287	-74.231%
2025-01-29	2.6000	2.6500	2.6000	2.6000	-2.985%	8	297	-74.231%
2025-01-28	2.6800	2.6800	2.6800	2.6800	-0.741%	2	296	-75.000%
2025-01-27	2.6300	2.7000	2.6300	2.7000	+3.846%	8	298	-75.185%
2025-01-24	2.5500	2.6000	2.4900	2.6000	-5.455%	102	296	-74.231%
2025-01-22	2.7500	2.7500	2.7500	2.7500	+1.852%	2	274	-75.636%
2025-01-21	2.7500	2.7500	2.6300	2.7000	-4.255%	62	207	-75.185%
2025-01-17	2.7300	2.9000	2.7200	2.8200	+9.728%	244	207	-76.241%
2025-01-16	2.5500	2.7000	2.5500	2.5700	-3.019%	16	207	-73.930%
2025-01-15	2.7500	2.7500	2.6200	2.6500	-11.667%	21	191	-74.717%
2025-01-14	2.6300	3.0000	2.6300	3.0000	-0.662%	31	182	-77.667%
2025-01-13	2.7500	3.0200	2.7500	3.0200	+11.852%	70	170	-77.815%
2025-01-10	2.5500	2.7000	2.5000	2.7000	+7.570%	66	137	-75.185%
2025-01-08	2.5000	2.8800	2.4500	2.5100	+16.744%	171	166	-73.307%
2025-01-06	2.4000	2.5500	2.1000	2.1500	0.000%	66	166	-68.837%
2025-01-03	2.2200	2.2200	2.1000	2.1500	-7.328%	30	138	-68.837%
2025-01-02	2.3200	2.3200	2.3200	2.3200	-7.200%	10	127	-71.121%
2024-12-26	2.5000	2.5000	2.5000	2.5000	+4.603%	1	117	-73.200%
2024-12-23	2.3900	2.3900	2.3900	2.3900	-4.400%	2	116	-71.967%
2024-12-20	2.5000	2.5000	2.5000	2.5000	0.000%	5	116	-73.200%
2024-12-19	2.5000	2.5000	2.5000	2.5000	+11.111%	100	111	-73.200%
2024-12-18	4.8000	4.8000	2.2500	2.2500	-25.000%	17	20	-70.222%
2024-12-17	2.5500	3.0000	2.5500	3.0000	0.000%	3	3	-77.667%

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