Dark

QUBT20280121C17
QUBT Jan 21 2028 17.00 Call (QUBT280121C00017000)
option OPRA

EOD

Sep 15, 2026

1.32-2.222%(-0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.3200	1.3200	1.3200	1.3200	-2.222%	5	872	0.000%
2026-09-14	1.4100	1.4100	1.3400	1.3500	-0.735%	11	877	-2.222%
2026-09-11	1.3100	1.3600	1.3100	1.3600	+3.030%	3	877	-2.941%
2026-09-10	1.4200	1.4200	1.3200	1.3200	-18.519%	3	874	0.000%
2026-09-08	1.5400	1.6200	1.5400	1.6200	+15.714%	3	873	-18.519%
2026-09-03	1.5300	1.5300	1.4000	1.4000	-4.762%	10	872	-5.714%
2026-09-02	1.4700	1.4700	1.4700	1.4700	-1.342%	2	871	-10.204%
2026-09-01	1.5000	1.5000	1.4900	1.4900	-9.697%	8	869	-11.409%
2026-08-31	1.6500	1.6500	1.6500	1.6500	+1.227%	2	862	-20.000%
2026-08-28	1.8000	1.8000	1.6300	1.6300	-9.444%	10	862	-19.018%
2026-08-27	1.8500	1.8500	1.8000	1.8000	0.000%	4	861	-26.667%
2026-08-26	1.8000	1.8000	1.8000	1.8000	-6.250%	7	861	-26.667%
2026-08-25	1.7600	1.9200	1.7000	1.9200	+6.667%	8	861	-31.250%
2026-08-24	2.0100	2.0100	1.8000	1.8000	-12.621%	4	865	-26.667%
2026-08-21	1.8500	2.0600	1.8500	2.0600	+9.574%	51	865	-35.922%
2026-08-20	1.7000	1.8800	1.7000	1.8800	+1.075%	3	866	-29.787%
2026-08-19	1.8900	1.8900	1.7500	1.8600	-0.535%	49	866	-29.032%
2026-08-18	1.8700	1.8700	1.8700	1.8700	-16.518%	1	864	-29.412%
2026-08-14	2.2500	2.2500	2.2400	2.2400	-12.500%	3	863	-41.071%
2026-08-10	2.5600	2.5600	2.5600	2.5600	-0.775%	1	863	-48.438%
2026-08-07	2.5800	2.5800	2.5800	2.5800	+3.614%	5	862	-48.837%
2026-08-06	2.4900	2.4900	2.4900	2.4900	-4.231%	2	867	-46.988%
2026-08-05	2.6400	2.6400	2.6000	2.6000	-7.143%	3	865	-49.231%
2026-08-04	2.6800	2.9000	2.6000	2.8000	+27.273%	10	866	-52.857%
2026-08-03	2.3100	2.3100	2.2000	2.2000	-2.222%	14	867	-40.000%
2026-07-31	2.2500	2.2500	2.2500	2.2500	-3.433%	3	878	-41.333%
2026-07-30	2.3300	2.3300	2.3300	2.3300	+16.500%	3	878	-43.348%
2026-07-29	1.9500	2.0000	1.8600	2.0000	+2.041%	5	878	-34.000%
2026-07-28	2.0000	2.0000	1.9600	1.9600	-7.547%	8	877	-32.653%
2026-07-27	2.0900	2.2200	2.0600	2.1200	+6.000%	22	884	-37.736%
2026-07-24	2.0000	2.0000	2.0000	2.0000	-9.091%	1	896	-34.000%
2026-07-23	2.2000	2.2000	2.2000	2.2000	+10.000%	1	895	-40.000%
2026-07-22	2.0000	2.0000	2.0000	2.0000	-8.676%	2	896	-34.000%
2026-07-21	2.1900	2.1900	2.1900	2.1900	-2.667%	1	896	-39.726%
2026-07-20	2.2100	2.2500	2.2100	2.2500	+6.132%	6	896	-41.333%
2026-07-17	2.0500	2.1200	2.0400	2.1200	-5.778%	11	891	-37.736%
2026-07-16	2.2500	2.2500	2.2200	2.2500	-6.639%	61	890	-41.333%
2026-07-15	2.5000	2.6300	2.3700	2.4100	+0.837%	20	851	-45.228%
2026-07-14	2.4200	2.4200	2.1800	2.3900	-9.811%	11	858	-44.770%
2026-07-13	2.6600	2.6600	2.6100	2.6500	-3.636%	4	853	-50.189%
2026-07-10	2.7500	2.7500	2.7500	2.7500	-5.172%	3	854	-52.000%
2026-07-09	2.9000	2.9000	2.9000	2.9000	+8.209%	24	854	-54.483%
2026-07-07	2.9000	2.9000	2.6800	2.6800	-22.319%	8	830	-50.746%
2026-07-02	3.4500	3.4500	3.4500	3.4500	-1.429%	1	824	-61.739%
2026-07-01	3.6000	3.6000	3.3500	3.5000	+2.941%	6	824	-62.286%
2026-06-30	3.5800	3.5800	3.4000	3.4000	-5.556%	6	828	-61.176%
2026-06-29	3.6000	3.6000	3.6000	3.6000	+12.150%	4	831	-63.333%
2026-06-26	3.1300	3.2100	3.1300	3.2100	-3.892%	10	831	-58.879%
2026-06-25	3.3400	3.3400	3.3400	3.3400	-4.298%	3	829	-60.479%
2026-06-24	3.7800	3.7800	3.4900	3.4900	-22.444%	12	829	-62.178%
2026-06-23	4.5000	4.5000	4.5000	4.5000	+1.124%	9	824	-70.667%
2026-06-22	4.0000	4.4700	4.0000	4.4500	+7.229%	10	824	-70.337%
2026-06-18	3.9700	4.1500	3.9700	4.1500	+6.410%	3	823	-68.193%
2026-06-17	3.9200	3.9200	3.8800	3.9000	-3.704%	13	823	-66.154%
2026-06-16	4.0500	4.0500	4.0500	4.0500	-12.527%	1	823	-67.407%
2026-06-15	4.6300	4.6300	4.6300	4.6300	+20.260%	1	822	-71.490%
2026-06-12	3.8500	3.8500	3.8500	3.8500	+6.944%	1	822	-65.714%
2026-06-11	3.6000	3.6000	3.6000	3.6000	-2.703%	1	822	-63.333%
2026-06-09	3.8000	3.8000	3.4500	3.7000	-7.731%	7	822	-64.324%
2026-06-08	4.0000	4.0100	4.0000	4.0100	+3.351%	4	826	-67.082%
2026-06-05	4.1000	4.1000	3.8000	3.8800	-22.400%	3	822	-65.979%
2026-06-03	5.0000	5.0000	5.0000	5.0000	-10.714%	1	821	-73.600%
2026-06-01	5.4800	5.6000	5.3300	5.6000	+14.754%	92	821	-76.429%
2026-05-29	4.9000	4.9000	4.8800	4.8800	-3.366%	3	750	-72.951%
2026-05-28	4.8500	5.0500	4.8500	5.0500	+6.540%	3	748	-73.861%
2026-05-27	4.7400	4.7400	4.7400	4.7400	-0.211%	50	746	-72.152%
2026-05-26	4.5600	4.9700	4.5600	4.7500	-9.178%	22	746	-72.211%
2026-05-22	5.2300	5.9500	5.2300	5.2300	+18.326%	66	746	-74.761%
2026-05-21	4.3100	5.5000	4.3100	4.4200	+34.347%	5	768	-70.136%
2026-05-18	3.2500	3.2900	3.2500	3.2900	-17.750%	2	768	-59.878%
2026-05-15	3.9900	4.1300	3.9900	4.0000	-9.502%	8	769	-67.000%
2026-05-14	4.7500	4.8200	4.4200	4.4200	+9.136%	7	774	-70.136%
2026-05-13	4.3500	4.3500	4.0500	4.0500	-11.957%	2	770	-67.407%
2026-05-12	4.7500	6.2400	4.1900	4.6000	+35.294%	68	770	-71.304%
2026-05-11	3.4000	3.4000	3.4000	3.4000	+11.475%	2	770	-61.176%
2026-05-08	3.2500	3.2500	3.0500	3.0500	-8.955%	2	756	-56.721%
2026-05-07	3.3500	3.3500	3.3500	3.3500	+16.725%	1	757	-60.597%
2026-05-05	2.8700	2.8700	2.8700	2.8700	-7.419%	1	757	-54.007%
2026-05-04	3.1000	3.1000	3.1000	3.1000	+21.569%	1	757	-57.419%
2026-04-30	2.5000	2.6200	2.4500	2.5500	-10.839%	8	757	-48.235%
2026-04-23	3.0200	3.0200	2.7500	2.8600	-14.881%	52	755	-53.846%
2026-04-22	3.3600	3.3600	3.3600	3.3600	+10.164%	1	744	-60.714%
2026-04-21	3.0500	3.0500	3.0500	3.0500	+2.694%	5	743	-56.721%
2026-04-20	2.9700	2.9700	2.9700	2.9700	-1.000%	10	743	-55.556%
2026-04-17	3.0000	3.0000	3.0000	3.0000	0.000%	1	743	-56.000%
2026-04-16	2.9000	3.0000	2.9000	3.0000	+3.448%	7	744	-56.000%
2026-04-15	2.3400	3.1000	2.3400	2.9000	+30.631%	37	737	-54.483%
2026-04-14	1.9200	2.2200	1.9200	2.2200	+25.424%	5	718	-40.541%
2026-04-13	1.7700	1.7700	1.7700	1.7700	+2.907%	2	714	-25.424%
2026-04-10	1.5000	1.7500	1.5000	1.7200	-6.522%	39	716	-23.256%
2026-04-08	1.8400	1.8400	1.8400	1.8400	+2.793%	1	714	-28.261%
2026-04-07	1.7900	1.7900	1.7900	1.7900	+27.857%	1	713	-26.257%
2026-04-02	1.4000	1.4000	1.4000	1.4000	-12.500%	20	714	-5.714%
2026-04-01	1.6000	1.6000	1.6000	1.6000	-16.230%	8	714	-17.500%
2026-03-31	1.5000	1.9100	1.5000	1.9100	+19.375%	8	706	-30.890%
2026-03-30	1.4800	1.6000	1.4800	1.6000	-11.111%	4	711	-17.500%
2026-03-27	1.6500	1.8000	1.5900	1.8000	-2.703%	6	708	-26.667%
2026-03-26	1.8100	1.8500	1.8100	1.8500	-11.483%	9	709	-28.649%
2026-03-23	1.7400	2.0900	1.7400	2.0900	+6.091%	20	701	-36.842%
2026-03-19	1.8500	1.9700	1.8500	1.9700	-1.990%	4	711	-32.995%
2026-03-17	2.0100	2.0100	2.0100	2.0100	+4.145%	2	712	-34.328%
2026-03-16	1.9200	1.9300	1.9200	1.9300	-6.311%	2	712	-31.606%
2026-03-12	2.0400	2.0600	1.9700	2.0600	+4.040%	24	712	-35.922%
2026-03-11	1.9800	1.9800	1.9800	1.9800	-4.808%	1	703	-33.333%
2026-03-09	2.0800	2.0800	2.0800	2.0800	-5.882%	10	703	-36.538%
2026-03-05	2.2100	2.2100	2.2100	2.2100	-7.917%	3	706	-40.271%
2026-03-04	2.4000	2.4000	2.4000	2.4000	-20.000%	1	709	-45.000%
2026-02-26	3.0000	3.0000	3.0000	3.0000	+2.041%	1	710	-56.000%
2026-02-25	2.6000	2.9400	2.5600	2.9400	+20.988%	6	710	-55.102%
2026-02-24	2.6100	2.6100	2.4300	2.4300	+4.741%	4	710	-45.679%
2026-02-23	2.5300	2.5300	2.3000	2.3200	-5.691%	5	709	-43.103%
2026-02-20	2.9500	2.9500	2.4600	2.4600	-1.992%	6	709	-46.341%
2026-02-19	2.4100	2.5100	2.4100	2.5100	-5.283%	2	710	-47.410%
2026-02-18	2.6500	2.6500	2.6500	2.6500	+2.713%	1	708	-50.189%
2026-02-17	2.5500	2.5800	2.5000	2.5800	-2.642%	19	707	-48.837%
2026-02-13	2.7000	2.7000	2.6500	2.6500	-0.376%	7	704	-50.189%
2026-02-12	2.6600	2.6600	2.6600	2.6600	-17.647%	46	704	-50.376%
2026-02-10	3.2300	3.2300	3.2300	3.2300	-3.869%	3	682	-59.133%
2026-02-09	3.3600	3.3600	3.3600	3.3600	-1.466%	1	682	-60.714%
2026-02-06	3.2500	3.4100	3.2500	3.4100	+24.000%	2	681	-61.290%
2026-02-05	2.9500	2.9500	2.7500	2.7500	-8.333%	2	680	-52.000%
2026-02-04	3.2500	3.2500	2.9600	3.0000	-9.091%	14	678	-56.000%
2026-02-03	3.3000	3.3000	3.3000	3.3000	0.000%	2	669	-60.000%
2026-02-02	3.4000	3.4000	3.1400	3.3000	-5.714%	14	668	-60.000%
2026-01-30	3.7500	3.7500	3.3000	3.5000	-9.091%	130	664	-62.286%
2026-01-29	4.1000	4.1000	3.8500	3.8500	-33.621%	19	669	-65.714%
2026-01-28	5.8000	5.8000	5.8000	5.8000	+30.045%	2	655	-77.241%
2026-01-27	4.6000	4.6500	4.3500	4.4600	-6.695%	5	653	-70.404%
2026-01-23	4.7800	4.7800	4.7800	4.7800	-1.035%	7	651	-72.385%
2026-01-21	5.0500	5.1100	4.8100	4.8300	-16.000%	18	651	-72.671%
2026-01-16	5.7400	5.7500	5.7400	5.7500	0.000%	2	639	-77.043%
2026-01-15	5.9900	5.9900	5.7000	5.7500	+31.279%	3	639	-77.043%
2026-01-14	5.2000	5.2000	4.3800	4.3800	-16.571%	4	640	-69.863%
2026-01-13	5.2500	5.2500	5.2500	5.2500	-0.943%	2	636	-74.857%
2026-01-12	5.3000	5.3000	5.3000	5.3000	+3.922%	2	638	-75.094%
2026-01-09	5.5000	5.5000	5.1000	5.1000	-5.380%	14	638	-74.118%
2026-01-08	5.3900	5.3900	5.3900	5.3900	+2.863%	4	632	-75.510%
2026-01-07	5.2400	5.2400	5.2400	5.2400	-11.186%	1	632	-74.809%
2026-01-05	4.6000	5.9000	4.6000	5.9000	+31.111%	6	629	-77.627%
2026-01-02	4.3500	4.5000	4.1500	4.5000	+9.756%	6	629	-70.667%
2025-12-31	4.3000	4.3000	4.1000	4.1000	-6.818%	123	518	-67.805%
2025-12-30	4.1000	4.4000	4.1000	4.4000	+2.326%	6	518	-70.000%
2025-12-29	4.2500	4.3000	4.2300	4.3000	-2.273%	3	517	-69.302%
2025-12-26	4.8700	4.8700	4.4000	4.4000	-13.725%	10	515	-70.000%
2025-12-24	5.1000	5.1000	5.1000	5.1000	-5.556%	4	517	-74.118%
2025-12-23	5.4000	5.4000	5.4000	5.4000	-4.085%	6	517	-75.556%
2025-12-22	4.3000	5.6300	4.3000	5.6300	+34.048%	15	523	-76.554%
2025-12-19	4.1000	4.2000	4.1000	4.2000	-6.040%	3	514	-68.571%
2025-12-18	4.3000	4.4700	4.3000	4.4700	+3.953%	7	513	-70.470%
2025-12-17	4.3000	4.3000	4.3000	4.3000	-10.417%	94	513	-69.302%
2025-12-16	5.8000	5.8000	4.8000	4.8000	+1.053%	84	504	-72.500%
2025-12-15	5.2500	5.2500	4.7500	4.7500	-15.179%	3	467	-72.211%
2025-12-12	5.6000	5.9500	5.6000	5.6000	0.000%	87	466	-76.429%
2025-12-11	5.9000	5.9000	5.6000	5.6000	-5.085%	7	506	-76.429%
2025-12-10	6.0000	6.0000	5.8100	5.9000	-7.813%	3	513	-77.627%
2025-12-09	6.2000	6.4000	6.0500	6.4000	+3.226%	29	512	-79.375%
2025-12-08	6.2000	6.2000	6.0000	6.2000	0.000%	37	488	-78.710%
2025-12-05	6.1400	6.3000	6.1400	6.2000	-8.148%	5	477	-78.710%
2025-12-04	6.0000	6.7500	6.0000	6.7500	+3.846%	47	476	-80.444%
2025-12-03	6.5000	6.5000	6.5000	6.5000	+35.417%	1	475	-79.692%
2025-12-02	4.8000	4.8000	4.8000	4.8000	-2.041%	1	474	-72.500%
2025-12-01	4.9000	4.9000	4.9000	4.9000	-9.259%	1	473	-73.061%
2025-11-28	5.3100	5.4000	5.3000	5.4000	+0.559%	7	474	-75.556%
2025-11-26	5.3700	5.3700	5.3700	5.3700	+14.255%	2	473	-75.419%
2025-11-24	4.5000	4.7000	4.5000	4.7000	+2.620%	6	473	-71.915%
2025-11-21	4.1500	4.5800	4.1500	4.5800	-8.400%	23	475	-71.179%
2025-11-20	4.9000	5.0000	4.9000	5.0000	+13.636%	3	497	-73.600%
2025-11-19	6.0500	6.2000	4.4000	4.4000	-21.288%	10	494	-70.000%
2025-11-18	5.6100	5.6100	5.5900	5.5900	-2.783%	2	494	-76.386%
2025-11-17	5.4300	5.8000	5.4300	5.7500	+19.295%	29	494	-77.043%
2025-11-14	4.3000	5.1000	4.1000	4.8200	+9.545%	16	488	-72.614%
2025-11-13	4.8000	4.8000	4.4000	4.4000	-12.000%	27	487	-70.000%
2025-11-12	5.0000	5.2500	2.5000	5.0000	-10.714%	10	490	-73.600%
2025-11-11	5.7000	5.7000	5.4600	5.6000	-10.400%	5	488	-76.429%
2025-11-10	6.2500	6.2500	6.2500	6.2500	+13.843%	1	488	-78.880%
2025-11-07	6.0000	6.0000	5.4900	5.4900	-10.000%	4	487	-75.956%
2025-11-06	6.6500	6.6500	6.1000	6.1000	-9.630%	13	483	-78.361%
2025-11-05	6.7000	6.7500	6.7000	6.7500	-0.735%	5	481	-80.444%
2025-11-04	7.0000	7.0000	6.8000	6.8000	-14.894%	38	482	-80.588%
2025-11-03	8.5000	8.6000	7.9900	7.9900	-0.250%	23	432	-83.479%
2025-10-31	7.7500	8.0100	7.7500	8.0100	+3.355%	9	432	-83.521%
2025-10-30	7.4300	7.7500	7.4300	7.7500	+3.333%	10	427	-82.968%
2025-10-29	7.2000	7.9000	7.2000	7.5000	0.000%	20	417	-82.400%
2025-10-28	7.9000	8.2000	7.5000	7.5000	-5.422%	16	409	-82.400%
2025-10-27	8.5000	8.5000	7.9300	7.9300	-0.875%	23	408	-83.354%
2025-10-24	8.6000	9.5000	8.0000	8.0000	-2.081%	77	408	-83.500%
2025-10-23	8.1000	8.6000	7.7000	8.1700	+17.554%	92	391	-83.843%
2025-10-22	7.5000	7.5000	6.6900	6.9500	-12.025%	40	381	-81.007%
2025-10-21	8.5000	8.7400	7.6000	7.9000	-13.187%	48	365	-83.291%
2025-10-20	10.0000	10.0700	9.1000	9.1000	-7.143%	41	325	-85.495%
2025-10-17	9.8000	10.8000	9.5100	9.8000	-6.844%	50	309	-86.531%
2025-10-16	11.7000	11.7000	10.5200	10.5200	-14.818%	4	280	-87.452%
2025-10-15	12.8500	12.9700	12.3500	12.3500	+5.556%	26	278	-89.312%
2025-10-14	11.7000	11.7000	11.7000	11.7000	-2.500%	1	275	-88.718%
2025-10-13	11.1000	12.0000	11.1000	12.0000	+16.505%	8	275	-89.000%
2025-10-10	11.9000	11.9000	10.3000	10.3000	-9.649%	10	276	-87.184%
2025-10-09	11.5000	11.8400	10.7000	11.4000	-0.262%	17	271	-88.421%
2025-10-08	11.6500	11.6500	11.4300	11.4300	-9.069%	3	274	-88.451%
2025-10-07	13.6000	13.6000	12.0800	12.5700	+1.371%	29	274	-89.499%
2025-10-06	11.6000	13.3000	11.4000	12.4000	-10.534%	47	280	-89.355%
2025-10-03	12.5200	14.4500	12.5200	13.8600	+34.694%	21	273	-90.476%
2025-10-02	10.2900	10.2900	10.2900	10.2900	+7.975%	2	280	-87.172%
2025-10-01	8.9000	9.8000	8.9000	9.5300	+0.316%	4	279	-86.149%
2025-09-30	9.5000	9.5000	9.5000	9.5000	-4.810%	5	277	-86.105%
2025-09-29	10.6000	10.6000	9.9800	9.9800	-8.440%	16	280	-86.774%
2025-09-26	12.2500	12.5000	10.7200	10.9000	-0.909%	116	267	-87.890%
2025-09-25	10.2500	11.0000	10.2500	11.0000	-6.383%	11	159	-88.000%
2025-09-24	11.1000	11.7500	11.0000	11.7500	+2.174%	4	150	-88.766%
2025-09-23	10.6500	11.5000	10.2000	11.5000	+3.604%	38	148	-88.522%
2025-09-22	9.0000	11.3000	9.0000	11.1000	-13.281%	59	164	-88.108%
2025-09-19	11.1000	12.8000	9.1000	12.8000	+40.659%	45	127	-89.688%
2025-09-18	8.7600	9.1000	8.4000	9.1000	+9.244%	95	115	-85.495%
2025-09-17	7.5000	8.3300	7.5000	8.3300	+14.110%	2	20	-84.154%
2025-09-16	7.3600	7.3600	6.9600	7.3000	+0.275%	25	19	-81.918%
2025-09-15	7.5900	7.5900	7.2800	7.2800	0.000%	4	4	-81.868%

.dark-mode .F7Z8GY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F7Z8GY{ color: #333333; background-color: white; border: 2px solid #333333; }QUBT20280121C17QUBT Jan 21 2028 17.00 Call (QUBT280121C00017000)option OPRA

QUBT20280121C17
QUBT Jan 21 2028 17.00 Call (QUBT280121C00017000)
option OPRA