Dark

QUBT20280121C10
QUBT Jan 21 2028 10.00 Call (QUBT280121C00010000)
option OPRA

EOD

Jul 16, 2026

2.94-9.538%(-0.31)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.2000	3.2000	2.8600	2.9400	-9.538%	96	3,801	0.000%
2026-07-15	3.5000	3.6500	3.2400	3.2500	-7.143%	38	3,774	-9.538%
2026-07-14	3.4000	3.6000	3.3500	3.5000	+3.858%	17	3,764	-16.000%
2026-07-13	3.5000	3.5900	3.3700	3.3700	-10.133%	22	3,764	-12.760%
2026-07-10	4.2000	4.2000	3.7500	3.7500	-9.856%	116	3,751	-21.600%
2026-07-09	4.0000	4.3000	3.9500	4.1600	+10.345%	26	3,645	-29.327%
2026-07-08	3.9500	3.9500	3.6500	3.7700	-4.557%	28	3,628	-22.016%
2026-07-07	4.2500	4.2500	3.7500	3.9500	-7.059%	65	3,633	-25.570%
2026-07-06	4.2500	4.5000	4.2500	4.2500	+2.410%	37	3,597	-30.824%
2026-07-02	4.4000	4.4000	4.1000	4.1500	-7.778%	360	3,543	-29.157%
2026-07-01	4.7000	4.9000	4.5000	4.5000	-12.621%	18	3,543	-34.667%
2026-06-30	4.5600	5.1500	4.4500	5.1500	+3.622%	25	3,532	-42.913%
2026-06-29	4.8100	5.5000	4.4200	4.9700	+19.759%	28	3,544	-40.845%
2026-06-26	4.6000	4.6000	4.1500	4.1500	+1.220%	24	3,526	-29.157%
2026-06-25	4.6000	4.8000	4.1000	4.1000	-12.951%	63	3,506	-28.293%
2026-06-24	5.3000	5.5000	4.7100	4.7100	-12.778%	91	3,512	-37.580%
2026-06-23	5.5000	5.8000	5.4000	5.4000	-4.425%	47	3,509	-45.556%
2026-06-22	5.5500	6.0000	5.0500	5.6500	+1.802%	31	3,469	-47.965%
2026-06-18	5.2000	5.5500	5.1500	5.5500	+13.265%	21	3,490	-47.027%
2026-06-17	5.0500	5.2500	4.9000	4.9000	-3.922%	91	3,490	-40.000%
2026-06-16	5.8000	5.8000	5.1000	5.1000	-15.000%	43	3,490	-42.353%
2026-06-15	5.8000	6.2000	5.7000	6.0000	+18.343%	92	3,451	-51.000%
2026-06-12	4.9900	5.4000	4.8000	5.0700	+1.400%	20	3,451	-42.012%
2026-06-11	4.7000	5.0000	4.7000	5.0000	+1.010%	64	3,451	-41.200%
2026-06-10	4.7000	5.0700	4.6300	4.9500	+4.651%	96	3,425	-40.606%
2026-06-09	5.4000	5.5000	4.3000	4.7300	-11.589%	247	3,408	-37.844%
2026-06-08	5.0900	5.5600	5.0900	5.3500	+2.885%	281	3,609	-45.047%
2026-06-05	5.7000	5.7000	4.9700	5.2000	-11.864%	94	3,361	-43.462%
2026-06-04	5.7500	6.0000	5.7000	5.9000	-2.156%	26	3,336	-50.169%
2026-06-03	6.6500	6.7000	6.0000	6.0300	-6.221%	91	3,315	-51.244%
2026-06-02	6.8500	6.9000	6.4000	6.4300	-8.405%	27	3,319	-54.277%
2026-06-01	6.4000	7.4300	5.8200	7.0200	+11.606%	190	3,319	-58.120%
2026-05-29	6.6500	6.8000	6.0000	6.2900	-6.538%	73	3,274	-53.259%
2026-05-28	6.5000	6.9000	6.2000	6.7300	+9.431%	123	3,218	-56.315%
2026-05-27	6.3000	6.4500	5.9000	6.1500	-3.906%	107	3,161	-52.195%
2026-05-26	7.0000	7.0000	5.9500	6.4000	-8.571%	161	3,075	-54.063%
2026-05-22	6.9000	7.9500	6.7500	7.0000	+17.647%	433	3,095	-58.000%
2026-05-21	5.1500	6.1500	5.1500	5.9500	+31.347%	279	3,199	-50.588%
2026-05-20	4.3500	4.6000	4.3500	4.5300	+5.349%	37	3,199	-35.099%
2026-05-19	4.5500	4.5500	4.1500	4.3000	-6.522%	40	3,198	-31.628%
2026-05-18	5.3000	5.3000	4.4000	4.6000	-17.117%	56	3,198	-36.087%
2026-05-15	5.4000	5.7000	5.2500	5.5500	-10.484%	62	3,198	-47.027%
2026-05-14	5.5000	7.0100	5.3300	6.2000	+8.772%	277	3,109	-52.581%
2026-05-13	6.2000	6.2500	5.6100	5.7000	-8.065%	91	3,184	-48.421%
2026-05-12	6.0000	8.4900	5.8400	6.2000	+29.167%	292	3,184	-52.581%
2026-05-11	5.4000	5.4000	4.5600	4.8000	+8.844%	92	3,184	-38.750%
2026-05-08	4.5000	4.5300	4.2000	4.4100	-0.899%	28	3,038	-33.333%
2026-05-07	4.8400	4.8400	4.3200	4.4500	-11.000%	55	3,024	-33.933%
2026-05-06	4.6500	5.0000	4.5500	5.0000	+15.473%	138	2,995	-41.200%
2026-05-05	4.3000	4.3300	4.1700	4.3300	-1.814%	52	3,005	-32.102%
2026-05-04	4.3000	4.5500	4.3000	4.4100	+8.889%	14	3,004	-33.333%
2026-05-01	4.1000	4.1000	4.0300	4.0500	+2.532%	43	2,982	-27.407%
2026-04-30	3.8000	4.1000	3.8000	3.9500	+17.910%	58	2,982	-25.570%
2026-04-29	3.4700	3.4700	3.2000	3.3500	-7.713%	3	2,925	-12.239%
2026-04-28	3.9200	3.9200	3.6000	3.6300	-14.588%	46	2,926	-19.008%
2026-04-27	3.9000	4.2500	3.7000	4.2500	+9.536%	27	2,913	-30.824%
2026-04-24	4.1700	4.1700	3.7500	3.8800	-0.513%	141	2,906	-24.227%
2026-04-23	4.6000	4.6000	3.9000	3.9000	-16.667%	37	2,901	-24.615%
2026-04-22	4.9500	4.9500	4.4500	4.6800	+9.346%	33	2,921	-37.179%
2026-04-21	4.5400	5.3500	4.2800	4.2800	-6.346%	73	2,875	-31.308%
2026-04-20	4.3300	4.7000	4.2500	4.5700	+4.577%	85	2,875	-35.667%
2026-04-17	4.3500	4.6000	4.2800	4.3700	-0.228%	43	2,874	-32.723%
2026-04-16	4.1000	4.5000	4.0800	4.3800	-1.794%	27	2,843	-32.877%
2026-04-15	3.7000	4.6000	3.7000	4.4600	+31.176%	162	2,855	-34.081%
2026-04-14	3.0000	3.5000	3.0000	3.4000	+23.188%	300	2,822	-13.529%
2026-04-13	2.4800	2.7600	2.4800	2.7600	+6.564%	4	2,550	+6.522%
2026-04-10	2.6100	2.8000	2.5700	2.5900	+5.714%	16	2,550	+13.514%
2026-04-09	2.6100	2.6100	2.4500	2.4500	-9.259%	15	2,542	+20.000%
2026-04-08	2.7000	2.7000	2.7000	2.7000	+7.143%	2	2,527	+8.889%
2026-04-07	2.4900	2.5200	2.4000	2.5200	-8.029%	25	2,525	+16.667%
2026-04-06	2.6000	2.7400	2.6000	2.7400	+7.451%	61	2,531	+7.299%
2026-04-02	2.2500	2.5500	2.2500	2.5500	-1.544%	7	2,465	+15.294%
2026-04-01	2.5400	2.6000	2.3700	2.5900	-7.168%	17	2,465	+13.514%
2026-03-31	2.7900	2.7900	2.7900	2.7900	+21.834%	1	2,454	+5.376%
2026-03-30	2.3500	2.6300	2.2900	2.2900	-6.531%	13	2,453	+28.384%
2026-03-27	2.6000	2.6000	2.4400	2.4500	-11.552%	17	2,445	+20.000%
2026-03-26	2.8100	2.9200	2.7700	2.7700	-8.581%	6	2,440	+6.137%
2026-03-25	3.0500	3.0500	3.0300	3.0300	+3.061%	16	2,440	-2.970%
2026-03-24	2.8500	3.0300	2.8500	2.9400	+5.376%	15	2,427	0.000%
2026-03-23	2.6800	3.0300	2.6800	2.7900	+4.887%	57	2,418	+5.376%
2026-03-20	2.7500	2.7500	2.6200	2.6600	-1.115%	21	2,378	+10.526%
2026-03-19	2.6900	2.6900	2.6900	2.6900	-10.333%	2	2,388	+9.294%
2026-03-18	2.9900	3.0000	2.9900	3.0000	-1.316%	4	2,388	-2.000%
2026-03-17	3.0400	3.0400	3.0400	3.0400	+3.401%	5	2,384	-3.289%
2026-03-16	2.9000	3.0000	2.9000	2.9400	-2.000%	13	2,389	0.000%
2026-03-13	3.0500	3.0500	3.0000	3.0000	0.000%	5	2,388	-2.000%
2026-03-12	3.1000	3.1000	3.0000	3.0000	-7.121%	3	2,383	-2.000%
2026-03-11	3.2100	3.2300	3.2100	3.2300	-2.121%	13	2,380	-8.978%
2026-03-10	3.2000	3.4500	3.2000	3.3000	+10.000%	18	2,367	-10.909%
2026-03-09	3.0000	3.0500	2.9300	3.0000	-6.250%	28	2,366	-2.000%
2026-03-06	3.1000	3.2000	3.1000	3.2000	-6.433%	3	2,378	-8.125%
2026-03-05	3.5000	3.5000	3.2300	3.4200	-3.662%	16	2,379	-14.035%
2026-03-04	3.4500	3.6000	3.3900	3.5500	+7.576%	11	2,380	-17.183%
2026-03-03	3.4100	3.5000	3.3000	3.3000	-13.158%	16	2,376	-10.909%
2026-03-02	3.8800	3.8800	3.8000	3.8000	-26.214%	13	2,368	-22.632%
2026-02-27	4.2200	5.1500	3.5500	5.1500	+24.096%	35	2,356	-42.913%
2026-02-26	4.2500	4.2500	4.0000	4.1500	+2.217%	35	2,327	-29.157%
2026-02-25	3.6500	4.2500	3.5100	4.0600	+14.366%	32	2,305	-27.586%
2026-02-24	3.7000	4.0000	3.5500	3.5500	+2.899%	11	2,305	-17.183%
2026-02-23	3.4900	3.4900	3.3900	3.4500	-2.542%	7	2,298	-14.783%
2026-02-20	3.7500	3.8500	3.5000	3.5400	-2.747%	213	2,293	-16.949%
2026-02-19	3.8000	3.8000	3.5900	3.6400	-16.322%	8	2,098	-19.231%
2026-02-18	3.6500	4.3500	3.4400	4.3500	+20.166%	16	2,091	-32.414%
2026-02-17	3.7200	3.7200	3.6200	3.6200	-4.485%	87	2,089	-18.785%
2026-02-13	3.7500	3.7900	3.7200	3.7900	+3.270%	8	2,088	-22.427%
2026-02-12	4.1500	4.2000	3.6000	3.6700	-3.421%	10	2,088	-19.891%
2026-02-11	4.2700	4.2700	3.8000	3.8000	-11.628%	27	2,085	-22.632%
2026-02-10	4.5500	4.5500	4.3000	4.3000	-6.522%	12	2,079	-31.628%
2026-02-09	4.9500	5.0000	4.5500	4.6000	-2.128%	21	2,069	-36.087%
2026-02-06	4.3500	4.7500	4.2500	4.7000	+36.628%	26	2,054	-37.447%
2026-02-05	4.0500	4.0500	3.4400	3.4400	-21.818%	48	2,028	-14.535%
2026-02-04	4.5100	4.5100	4.1900	4.4000	-6.383%	8	2,038	-33.182%
2026-02-03	4.6100	4.7000	4.3000	4.7000	+2.174%	64	2,034	-37.447%
2026-02-02	4.5200	4.6000	4.3000	4.6000	-6.122%	88	1,995	-36.087%
2026-01-30	5.0000	5.0000	4.3000	4.9000	-7.547%	112	1,991	-40.000%
2026-01-29	5.8000	5.8000	5.3000	5.3000	-10.169%	29	1,889	-44.528%
2026-01-28	6.3400	6.4500	5.9000	5.9000	-1.667%	15	1,864	-50.169%
2026-01-27	5.8800	6.3500	5.8800	6.0000	+1.695%	22	1,860	-51.000%
2026-01-26	6.0500	6.0700	5.8000	5.9000	-4.839%	20	1,850	-50.169%
2026-01-23	6.8000	6.8000	6.0000	6.2000	-12.676%	31	1,836	-52.581%
2026-01-22	6.7500	7.1000	6.7500	7.1000	+10.938%	9	1,809	-58.592%
2026-01-21	6.9500	6.9500	5.8000	6.4000	-6.569%	24	1,808	-54.063%
2026-01-20	6.9400	7.2000	6.2000	6.8500	-8.667%	15	1,787	-57.080%
2026-01-16	6.9000	7.6500	6.3600	7.5000	0.000%	205	1,579	-60.800%
2026-01-15	7.3500	7.5000	7.2500	7.5000	+15.385%	24	1,579	-60.800%
2026-01-14	6.4500	6.6000	6.4000	6.5000	+1.562%	209	1,581	-54.769%
2026-01-13	7.1000	7.1000	6.4000	6.4000	-5.185%	119	1,390	-54.063%
2026-01-12	6.6500	7.1900	6.6500	6.7500	-2.174%	16	1,379	-56.444%
2026-01-09	6.7500	7.0000	6.6000	6.9000	+2.222%	14	1,369	-57.391%
2026-01-08	6.7500	6.7500	6.7500	6.7500	-2.174%	3	1,359	-56.444%
2026-01-07	6.9000	6.9000	6.9000	6.9000	+2.985%	2	1,356	-57.391%
2026-01-06	6.9500	7.3500	6.5500	6.7000	-2.899%	17	1,356	-56.119%
2026-01-05	6.4000	7.0500	6.4000	6.9000	+14.050%	42	1,351	-57.391%
2026-01-02	5.6200	6.0500	5.6200	6.0500	+11.009%	65	1,351	-51.405%
2025-12-31	5.6500	5.6500	5.4000	5.4500	-4.386%	46	1,379	-46.055%
2025-12-30	5.7000	6.0000	5.7000	5.7000	+1.064%	10	1,379	-48.421%
2025-12-29	5.7200	5.8000	5.4300	5.6400	-1.053%	23	1,382	-47.872%
2025-12-26	5.8000	6.1500	5.7000	5.7000	-3.390%	14	1,370	-48.421%
2025-12-24	6.3000	6.3400	5.9000	5.9000	-10.606%	4	1,360	-50.169%
2025-12-23	7.1300	7.1300	6.6000	6.6000	-6.383%	8	1,360	-55.455%
2025-12-22	6.7200	7.2000	6.7200	7.0500	+21.762%	25	1,366	-58.298%
2025-12-19	5.8000	6.0700	5.7900	5.7900	+7.222%	8	1,369	-49.223%
2025-12-18	5.5000	5.5000	5.4000	5.4000	-2.174%	24	1,363	-45.556%
2025-12-17	6.2000	6.2000	5.5200	5.5200	-12.381%	25	1,341	-46.739%
2025-12-16	6.4000	6.5000	6.2000	6.3000	+2.439%	32	1,322	-53.333%
2025-12-15	6.4100	6.4100	6.0000	6.1500	-13.380%	140	1,329	-52.195%
2025-12-12	7.5000	7.5000	7.1000	7.1000	-7.792%	4	1,317	-58.592%
2025-12-11	7.0800	7.7000	7.0800	7.7000	+3.217%	5	1,315	-61.818%
2025-12-10	7.3500	7.6000	7.1000	7.4600	-6.750%	9	1,315	-60.590%
2025-12-09	7.5500	8.0000	7.5500	8.0000	+3.359%	2	1,309	-63.250%
2025-12-08	8.0000	8.0000	7.3800	7.7400	-0.769%	28	1,308	-62.016%
2025-12-05	8.3100	8.3100	7.6300	7.8000	-0.637%	10	1,310	-62.308%
2025-12-04	7.1000	7.8500	7.1000	7.8500	+13.768%	11	1,305	-62.548%
2025-12-03	6.4300	6.9000	6.1100	6.9000	+10.932%	3	1,311	-57.391%
2025-12-02	6.4500	6.4500	6.1000	6.2200	-0.639%	6	1,311	-52.733%
2025-12-01	6.6000	7.8000	6.2600	6.2600	-13.056%	28	1,314	-53.035%
2025-11-28	6.5000	7.2000	6.5000	7.2000	+10.769%	5	1,289	-59.167%
2025-11-26	6.9000	6.9000	6.5000	6.5000	-1.515%	2	1,285	-54.769%
2025-11-25	6.1000	6.6000	6.1000	6.6000	+7.317%	2	1,285	-55.455%
2025-11-24	5.8000	6.1500	5.8000	6.1500	+6.957%	9	1,285	-52.195%
2025-11-21	5.5100	5.7500	5.3000	5.7500	-4.485%	38	1,282	-48.870%
2025-11-20	7.2000	7.2000	6.0000	6.0200	-7.385%	46	1,257	-51.163%
2025-11-19	7.7000	7.7000	6.5000	6.5000	-17.722%	24	1,237	-54.769%
2025-11-18	7.6000	8.0000	6.8000	7.9000	+15.160%	28	1,220	-62.785%
2025-11-17	6.5000	7.2000	6.5000	6.8600	+15.683%	109	1,216	-57.143%
2025-11-14	6.5000	6.5000	5.8000	5.9300	+6.655%	55	1,117	-50.422%
2025-11-13	6.1000	6.1000	5.3000	5.5600	-11.746%	354	1,102	-47.122%
2025-11-12	6.7500	6.7500	6.3000	6.3000	-8.696%	41	764	-53.333%
2025-11-11	7.2000	7.2000	6.8000	6.9000	-9.922%	253	762	-57.391%
2025-11-10	8.4000	8.4000	7.6600	7.6600	-1.795%	11	537	-61.619%
2025-11-07	6.9000	7.8000	6.5000	7.8000	-6.024%	41	527	-62.308%
2025-11-05	8.0000	8.4000	8.0000	8.3000	-5.682%	58	519	-64.578%
2025-11-04	8.0000	8.9600	8.0000	8.8000	-11.201%	9	512	-66.591%
2025-11-03	10.0000	10.3000	9.4500	9.9100	-3.411%	10	504	-70.333%
2025-10-31	9.0000	10.2600	9.0000	10.2600	+11.522%	10	504	-71.345%
2025-10-30	9.3000	9.3000	9.2000	9.2000	-3.158%	9	496	-68.043%
2025-10-29	9.5000	9.5000	9.5000	9.5000	+3.261%	1	498	-69.053%
2025-10-28	9.2000	9.2000	9.2000	9.2000	-7.538%	3	499	-68.043%
2025-10-27	10.2000	10.2000	9.7500	9.9500	+2.261%	147	361	-70.452%
2025-10-24	10.3600	10.3600	9.7300	9.7300	0.000%	7	361	-69.784%
2025-10-23	10.0000	10.1400	9.7300	9.7300	+14.605%	27	358	-69.784%
2025-10-22	9.1000	9.1000	8.4000	8.4900	-10.632%	14	358	-65.371%
2025-10-21	10.6500	10.6500	9.5000	9.5000	-13.636%	24	352	-69.053%
2025-10-20	11.6500	11.6500	10.8100	11.0000	-7.407%	7	332	-73.273%
2025-10-17	12.0000	12.0000	11.5000	11.8800	-5.714%	58	333	-75.253%
2025-10-16	13.0000	13.0000	12.6000	12.6000	-17.647%	5	357	-76.667%
2025-10-15	15.3000	15.3000	15.3000	15.3000	-4.969%	2	353	-80.784%
2025-10-14	14.1200	16.1000	14.1200	16.1000	+14.103%	9	355	-81.739%
2025-10-13	13.7000	14.3000	13.0000	14.1100	+12.880%	19	359	-79.164%
2025-10-10	14.1000	14.2000	12.4500	12.5000	-14.966%	140	358	-76.480%
2025-10-09	14.2000	14.7000	13.9000	14.7000	+6.522%	30	279	-80.000%
2025-10-08	14.2900	14.3000	13.8000	13.8000	-4.828%	23	249	-78.696%
2025-10-07	16.0000	16.0000	14.5000	14.5000	+1.754%	16	249	-79.724%
2025-10-06	14.4000	16.0000	14.2500	14.2500	-16.176%	35	235	-79.368%
2025-10-03	14.3000	17.9000	14.3000	17.0000	+33.858%	101	204	-82.706%
2025-10-02	11.9000	12.7500	11.9000	12.7000	+13.393%	10	205	-76.850%
2025-09-30	11.9300	11.9300	11.2000	11.2000	+0.629%	10	201	-73.750%
2025-09-29	13.2500	13.2500	11.1300	11.1300	-13.047%	28	191	-73.585%
2025-09-26	14.2000	14.3000	12.7000	12.8000	-9.859%	31	177	-77.031%
2025-09-25	13.2500	14.2000	13.0000	14.2000	+0.709%	13	146	-79.296%
2025-09-24	13.9000	14.1000	13.5000	14.1000	+1.366%	15	133	-79.149%
2025-09-23	13.1500	14.0000	13.1500	13.9100	+4.195%	29	118	-78.864%
2025-09-22	13.1000	13.5800	11.1200	13.3500	-12.459%	82	100	-77.978%
2025-09-19	14.9000	15.4700	14.3100	15.2500	+37.635%	10	30	-80.721%
2025-09-18	11.1900	11.1900	11.0600	11.0800	+9.486%	8	25	-73.466%
2025-09-17	9.5000	10.1200	9.5000	10.1200	+5.417%	12	18	-70.949%
2025-09-16	9.1000	9.8000	9.1000	9.6000	-2.041%	5	6	-69.375%
2025-09-15	9.8000	9.8000	9.8000	9.8000	0.000%	1	1	-70.000%

.dark-mode .nl3jHb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nl3jHb{ color: #333333; background-color: white; border: 2px solid #333333; }QUBT20280121C10QUBT Jan 21 2028 10.00 Call (QUBT280121C00010000)option OPRA

QUBT20280121C10
QUBT Jan 21 2028 10.00 Call (QUBT280121C00010000)
option OPRA