Dark

QUBT20280121C20
QUBT Jan 21 2028 20.00 Call (QUBT280121C00020000)
option OPRA

EOD

Jul 16, 2026

1.87-11.792%(-0.25)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.0900	2.0900	1.8700	1.8700	-11.792%	221	2,817	0.000%
2026-07-15	2.2000	2.2100	2.1000	2.1200	-3.636%	83	2,819	-11.792%
2026-07-14	2.2200	2.2600	2.1500	2.2000	+4.762%	320	2,807	-15.000%
2026-07-13	2.3200	2.3200	2.1000	2.1000	-13.934%	27	2,845	-10.952%
2026-07-10	2.7500	2.7500	2.4400	2.4400	-7.224%	13	2,847	-23.361%
2026-07-09	2.5500	2.8100	2.5500	2.6300	+5.200%	116	2,840	-28.897%
2026-07-08	2.5000	2.5000	2.4500	2.5000	-0.398%	4	2,728	-25.200%
2026-07-07	2.7000	2.7000	2.2100	2.5100	-11.620%	62	2,726	-25.498%
2026-07-06	2.9000	2.9000	2.8400	2.8400	+5.185%	14	2,694	-34.155%
2026-07-02	2.8400	2.8400	2.7000	2.7000	-16.923%	25	2,718	-30.741%
2026-07-01	3.2500	3.2500	3.2500	3.2500	+5.178%	1	2,718	-42.462%
2026-06-30	3.2000	3.2000	3.0900	3.0900	-6.364%	4	2,717	-39.482%
2026-06-29	3.2000	3.3000	2.8000	3.3000	+17.857%	16	2,716	-43.333%
2026-06-26	2.8000	3.0000	2.8000	2.8000	-1.754%	66	2,720	-33.214%
2026-06-25	3.5000	3.5000	2.8500	2.8500	-9.524%	56	2,708	-34.386%
2026-06-24	3.9000	3.9000	3.1500	3.1500	-12.011%	24	2,703	-40.635%
2026-06-23	3.8500	3.8500	3.5800	3.5800	-11.605%	9	2,704	-47.765%
2026-06-22	4.3500	4.3500	3.8500	4.0500	+9.459%	24	2,699	-53.827%
2026-06-18	3.5500	3.8500	3.5500	3.7000	+15.625%	47	2,708	-49.459%
2026-06-17	3.5000	3.5500	3.2000	3.2000	-8.571%	20	2,708	-41.563%
2026-06-16	3.9000	3.9000	3.5000	3.5000	-15.663%	20	2,708	-46.571%
2026-06-15	4.0000	4.3500	3.9000	4.1500	+16.246%	82	2,672	-54.940%
2026-06-12	3.4100	3.5700	3.4100	3.5700	+3.179%	2	2,672	-47.619%
2026-06-11	3.4000	3.4600	3.2700	3.4600	+1.765%	22	2,672	-45.954%
2026-06-10	3.3700	3.4000	3.3700	3.4000	+4.615%	2	2,667	-45.000%
2026-06-09	3.4000	3.5000	3.0000	3.2500	-10.959%	83	2,668	-42.462%
2026-06-08	3.6500	3.7000	3.6500	3.6500	+4.286%	4	2,731	-48.767%
2026-06-05	4.0000	4.0000	3.5000	3.5000	-14.634%	62	2,733	-46.571%
2026-06-04	4.3200	4.3200	3.9800	4.1000	-8.889%	29	2,696	-54.390%
2026-06-03	4.6000	4.6000	4.1500	4.5000	-1.099%	19	2,673	-58.444%
2026-06-02	4.8500	4.8500	4.5200	4.5500	-13.333%	14	2,672	-58.901%
2026-06-01	4.2300	5.2500	3.9800	5.2500	+18.510%	138	2,666	-64.381%
2026-05-29	4.4000	4.6500	4.3200	4.4300	-6.144%	12	2,709	-57.788%
2026-05-28	4.5900	4.7200	4.4400	4.7200	+9.767%	11	2,700	-60.381%
2026-05-27	4.4000	4.6000	3.9500	4.3000	-2.273%	39	2,692	-56.512%
2026-05-26	4.0500	4.4000	4.0000	4.4000	-3.297%	28	2,685	-57.500%
2026-05-22	4.3800	5.2000	4.3800	4.5500	+16.667%	99	2,689	-58.901%
2026-05-21	3.8500	4.0000	3.7000	3.9000	+34.483%	115	2,732	-52.051%
2026-05-20	2.8500	2.9000	2.8500	2.9000	+8.209%	11	2,732	-35.517%
2026-05-19	2.9700	2.9700	2.6800	2.6800	-25.556%	30	2,694	-30.224%
2026-05-18	3.5000	3.6000	2.9000	3.6000	-2.703%	26	2,694	-48.056%
2026-05-15	3.9000	3.9000	3.4500	3.7000	-11.905%	170	2,694	-49.459%
2026-05-14	3.5500	4.5000	3.5500	4.2000	+13.514%	58	2,635	-55.476%
2026-05-13	4.0000	4.0500	3.5000	3.7000	-12.941%	43	2,681	-49.459%
2026-05-12	4.2500	5.7000	3.8000	4.2500	+45.051%	189	2,681	-56.000%
2026-05-11	2.9000	3.0000	2.8700	2.9300	+10.566%	58	2,681	-36.177%
2026-05-08	2.5500	2.6700	2.5500	2.6500	+4.743%	20	2,714	-29.434%
2026-05-07	2.9200	3.0000	2.5300	2.5300	-16.502%	32	2,703	-26.087%
2026-05-06	2.6900	3.1000	2.6900	3.0300	+15.649%	119	2,694	-38.284%
2026-05-05	2.8600	2.8600	2.5500	2.6200	-2.239%	8	2,682	-28.626%
2026-05-04	2.6900	2.8200	2.6000	2.6800	+7.631%	85	2,680	-30.224%
2026-05-01	2.3600	2.7300	2.3500	2.4900	+5.957%	39	2,673	-24.900%
2026-04-30	2.2000	2.3500	2.2000	2.3500	+14.634%	8	2,673	-20.426%
2026-04-29	2.0000	2.1000	1.8700	2.0500	+2.500%	94	2,672	-8.780%
2026-04-28	2.2000	2.2000	2.0000	2.0000	-15.966%	21	2,603	-6.500%
2026-04-27	2.2500	2.4200	2.2500	2.3800	-1.245%	39	2,583	-21.429%
2026-04-24	2.4100	2.4100	2.4100	2.4100	-7.308%	16	2,575	-22.407%
2026-04-23	2.6600	2.6600	2.4500	2.6000	-7.143%	37	2,575	-28.077%
2026-04-22	2.7000	2.8500	2.7000	2.8000	0.000%	23	2,565	-33.214%
2026-04-21	2.9000	2.9000	2.8000	2.8000	+12.000%	4	2,544	-33.214%
2026-04-17	2.6500	2.7000	2.5000	2.5000	-5.660%	49	2,544	-25.200%
2026-04-16	2.5000	2.6500	2.4600	2.6500	+3.922%	124	2,522	-29.434%
2026-04-15	2.5400	2.7200	2.4500	2.5500	+30.769%	50	2,446	-26.667%
2026-04-14	1.6700	1.9800	1.6700	1.9500	+25.806%	34	2,426	-4.103%
2026-04-13	1.4400	1.5500	1.4100	1.5500	+14.815%	37	2,412	+20.645%
2026-04-09	1.3500	1.3500	1.3500	1.3500	-4.930%	2	2,407	+38.519%
2026-04-08	1.6500	1.6500	1.4100	1.4200	+1.429%	10	2,406	+31.690%
2026-04-07	1.3800	1.4000	1.3400	1.4000	0.000%	25	2,408	+33.571%
2026-04-06	1.5000	1.5000	1.4000	1.4000	-0.709%	4	2,407	+33.571%
2026-04-02	1.5000	1.5000	1.4000	1.4100	+6.015%	30	2,414	+32.624%
2026-04-01	1.3300	1.3300	1.3300	1.3300	-10.135%	1	2,414	+40.602%
2026-03-31	1.3200	1.5000	1.3200	1.4800	+18.400%	28	2,413	+26.351%
2026-03-30	1.4000	1.4500	1.2000	1.2500	-10.072%	25	2,408	+49.600%
2026-03-27	1.4900	1.6500	1.3900	1.3900	-13.125%	25	2,401	+34.532%
2026-03-26	1.6200	1.6200	1.6000	1.6000	-5.882%	6	2,398	+16.875%
2026-03-25	1.6300	1.7800	1.6000	1.7000	+3.030%	23	2,403	+10.000%
2026-03-24	1.5800	1.6500	1.5800	1.6500	-2.941%	2	2,383	+13.333%
2026-03-23	1.6900	1.7000	1.6200	1.7000	+6.250%	9	2,383	+10.000%
2026-03-20	1.5800	1.6300	1.5700	1.6000	-5.882%	30	2,383	+16.875%
2026-03-19	1.6000	1.7000	1.5800	1.7000	-7.609%	8	2,366	+10.000%
2026-03-18	1.7500	1.8400	1.7500	1.8400	+6.358%	14	2,367	+1.630%
2026-03-17	1.7500	1.7500	1.7300	1.7300	-4.420%	2	2,380	+8.092%
2026-03-16	1.7800	2.0400	1.6800	1.8100	+3.429%	19	2,380	+3.315%
2026-03-13	1.7900	1.7900	1.7500	1.7500	-2.235%	12	2,384	+6.857%
2026-03-12	1.8600	1.8600	1.7900	1.7900	-8.205%	26	2,372	+4.469%
2026-03-11	2.0000	2.0000	1.9000	1.9500	-2.500%	5	2,382	-4.103%
2026-03-10	2.0500	2.1200	1.9000	2.0000	0.000%	16	2,382	-6.500%
2026-03-09	1.8200	2.0000	1.8000	2.0000	0.000%	31	2,381	-6.500%
2026-03-06	1.8000	2.0500	1.8000	2.0000	+2.564%	34	2,386	-6.500%
2026-03-05	2.0000	2.0800	1.9000	1.9500	-9.302%	16	2,384	-4.103%
2026-03-04	2.1200	2.1500	2.1200	2.1500	+7.500%	11	2,387	-13.023%
2026-03-03	2.2400	2.2400	2.0000	2.0000	-20.000%	13	2,386	-6.500%
2026-03-02	2.5000	2.5000	2.2500	2.5000	+13.636%	35	2,385	-25.200%
2026-02-27	2.2000	2.2000	2.2000	2.2000	-20.000%	5	2,385	-15.000%
2026-02-26	2.8900	2.8900	2.5000	2.7500	+10.000%	39	2,380	-32.000%
2026-02-25	2.3500	2.6000	2.3100	2.5000	+11.111%	11	2,383	-25.200%
2026-02-24	2.2000	2.3500	2.2000	2.2500	+10.837%	17	2,383	-16.889%
2026-02-23	2.0300	2.0300	2.0300	2.0300	-5.581%	1	2,373	-7.882%
2026-02-20	2.2000	2.2500	2.1500	2.1500	-6.522%	19	2,373	-13.023%
2026-02-19	2.2000	2.4000	2.2000	2.3000	0.000%	68	2,365	-18.696%
2026-02-18	2.3600	2.5800	2.3000	2.3000	+2.222%	13	2,367	-18.696%
2026-02-17	2.2000	2.2500	2.2000	2.2500	-8.163%	19	2,359	-16.889%
2026-02-13	2.3500	2.4500	2.3500	2.4500	+4.255%	13	2,363	-23.673%
2026-02-12	2.4800	2.5200	2.2600	2.3500	-4.082%	100	2,363	-20.426%
2026-02-11	2.7500	2.7500	2.4500	2.4500	-12.500%	22	2,298	-23.673%
2026-02-10	3.0000	3.1000	2.8000	2.8000	-5.405%	179	2,300	-33.214%
2026-02-09	3.0500	3.2000	2.9500	2.9600	-4.516%	23	2,131	-36.824%
2026-02-06	3.1000	3.1500	2.8500	3.1000	+40.909%	85	2,121	-39.677%
2026-02-05	2.5000	2.5000	2.2000	2.2000	-17.910%	49	2,084	-15.000%
2026-02-04	3.1000	3.1500	2.5000	2.6800	-15.987%	40	2,044	-30.224%
2026-02-03	3.0300	3.1900	2.8700	3.1900	+10.000%	33	2,034	-41.379%
2026-02-02	3.1500	3.1500	2.8000	2.9000	0.000%	23	2,035	-35.517%
2026-01-30	3.3000	3.3500	2.9000	2.9000	-17.143%	83	2,030	-35.517%
2026-01-29	3.9000	3.9000	3.5000	3.5000	-14.634%	18	1,964	-46.571%
2026-01-28	4.1000	4.1500	4.0000	4.1000	-1.205%	19	1,952	-54.390%
2026-01-27	4.0600	4.1500	4.0600	4.1500	+9.211%	2	1,941	-54.940%
2026-01-26	4.2200	4.2200	3.8000	3.8000	-10.588%	37	1,940	-50.789%
2026-01-23	4.5000	4.5500	4.2000	4.2500	-12.371%	18	1,921	-56.000%
2026-01-22	4.6500	4.9000	4.6500	4.8500	+18.293%	8	1,907	-61.443%
2026-01-21	4.7000	4.7000	4.0000	4.1000	-13.684%	6	1,907	-54.390%
2026-01-20	5.0000	5.0000	4.7500	4.7500	-12.037%	21	1,901	-60.632%
2026-01-16	5.2400	5.4000	5.2400	5.4000	+12.500%	2	1,895	-65.370%
2026-01-15	5.1600	5.6000	4.8000	4.8000	+10.345%	35	1,895	-61.042%
2026-01-14	4.3500	4.3500	4.3500	4.3500	-1.136%	1	1,893	-57.011%
2026-01-13	4.4500	4.7300	4.4000	4.4000	-4.348%	24	1,893	-57.500%
2026-01-12	4.5500	4.7500	4.4500	4.6000	-9.449%	73	1,906	-59.348%
2026-01-09	5.0700	5.0800	4.7000	5.0800	+3.673%	9	1,878	-63.189%
2026-01-08	4.8100	5.0000	4.8100	4.9000	-10.909%	23	1,874	-61.837%
2026-01-07	5.5000	5.5000	5.5000	5.5000	+20.350%	2	1,856	-66.000%
2026-01-06	4.8500	4.8500	4.5000	4.5700	-9.325%	188	1,854	-59.081%
2026-01-05	4.8000	5.2000	4.6000	5.0400	+22.927%	154	1,972	-62.897%
2026-01-02	3.9000	4.1000	3.9000	4.1000	+10.811%	7	1,972	-54.390%
2025-12-31	3.7200	3.8000	3.7000	3.7000	-2.632%	6	1,974	-49.459%
2025-12-30	4.0000	4.0000	3.8000	3.8000	0.000%	14	1,974	-50.789%
2025-12-29	3.9500	3.9500	3.8000	3.8000	-2.564%	9	1,985	-50.789%
2025-12-26	4.4000	4.4000	3.9000	3.9000	-11.364%	37	1,985	-52.051%
2025-12-24	4.5800	4.8000	4.4000	4.4000	-10.204%	14	1,952	-57.500%
2025-12-23	5.2000	5.2000	4.9000	4.9000	-1.010%	7	1,952	-61.837%
2025-12-22	4.4000	5.2000	4.4000	4.9500	+23.750%	416	1,953	-62.222%
2025-12-19	3.6000	5.4000	3.6000	4.0000	+5.263%	5	1,923	-53.250%
2025-12-18	4.0000	4.2000	3.8000	3.8000	0.000%	13	1,919	-50.789%
2025-12-17	4.9800	4.9800	3.8000	3.8000	-13.636%	31	1,921	-50.789%
2025-12-16	4.5000	4.5900	4.3000	4.4000	0.000%	11	1,914	-57.500%
2025-12-15	4.7000	4.7000	4.3000	4.4000	-13.725%	16	1,911	-57.500%
2025-12-12	5.0000	5.3000	5.0000	5.1000	-5.556%	19	1,913	-63.333%
2025-12-11	5.2000	5.4000	5.2000	5.4000	+1.887%	6	1,912	-65.370%
2025-12-10	5.5000	5.6900	5.3000	5.3000	-8.621%	41	1,912	-64.717%
2025-12-09	5.8000	5.8000	5.8000	5.8000	+1.754%	5	1,902	-67.759%
2025-12-08	5.7600	5.7600	5.6900	5.7000	+1.786%	3	1,902	-67.193%
2025-12-05	6.2000	6.2000	5.4200	5.6000	-5.085%	5	1,903	-66.607%
2025-12-04	5.3500	6.0200	5.3500	5.9000	+13.462%	23	1,901	-68.305%
2025-12-03	4.4000	5.2000	4.4000	5.2000	+13.043%	34	1,900	-64.038%
2025-12-02	4.8000	4.8000	4.6000	4.6000	0.000%	2	1,894	-59.348%
2025-12-01	4.7000	4.7100	4.6000	4.6000	-8.000%	105	1,894	-59.348%
2025-11-28	5.0000	5.0000	4.9000	5.0000	+0.402%	3	1,790	-62.600%
2025-11-26	4.9800	4.9800	4.9800	4.9800	+5.957%	1	1,788	-62.450%
2025-11-25	4.6300	4.7000	4.6300	4.7000	-7.480%	15	1,788	-60.213%
2025-11-24	4.1800	5.0800	4.1800	5.0800	+15.455%	9	1,788	-63.189%
2025-11-21	4.6000	4.6000	3.9000	4.4000	+2.326%	10	1,788	-57.500%
2025-11-20	5.2800	5.2800	4.3000	4.3000	-14.683%	14	1,788	-56.512%
2025-11-19	5.9000	5.9000	5.0400	5.0400	-7.523%	23	1,784	-62.897%
2025-11-18	5.4500	5.4500	5.4500	5.4500	+6.238%	2	1,793	-65.688%
2025-11-17	5.0000	5.2800	4.8300	5.1300	+12.747%	122	1,793	-63.548%
2025-11-14	4.0000	4.6000	3.8600	4.5500	+9.639%	64	1,716	-58.901%
2025-11-13	4.2500	4.2500	4.0300	4.1500	-13.542%	38	1,664	-54.940%
2025-11-12	5.0000	5.0000	4.7000	4.8000	-7.336%	45	1,661	-61.042%
2025-11-11	5.3000	5.3000	5.1000	5.1800	-7.500%	8	1,648	-63.900%
2025-11-10	5.1500	6.1000	5.1500	5.6000	+3.704%	17	1,645	-66.607%
2025-11-07	5.3000	5.6000	4.0000	5.4000	-3.571%	45	1,638	-65.370%
2025-11-06	6.4000	6.4000	5.6000	5.6000	-9.677%	49	1,612	-66.607%
2025-11-05	6.1000	6.2000	5.9000	6.2000	+1.639%	19	1,593	-69.839%
2025-11-04	7.0000	7.0000	6.1000	6.1000	-14.085%	413	1,591	-69.344%
2025-11-03	7.5000	9.0000	7.1000	7.1000	-13.097%	19	1,908	-73.662%
2025-10-31	7.5000	8.2800	7.5000	8.1700	+18.406%	32	1,908	-77.111%
2025-10-30	7.0500	7.4000	6.9000	6.9000	-6.757%	78	1,918	-72.899%
2025-10-29	6.9000	7.4000	6.7000	7.4000	+7.715%	48	1,859	-74.730%
2025-10-28	7.5000	7.8000	6.8500	6.8700	-4.583%	247	1,825	-72.780%
2025-10-27	8.0000	8.3000	7.2000	7.2000	-1.370%	27	1,588	-74.028%
2025-10-24	8.1100	8.5000	7.3000	7.3000	-2.667%	104	1,588	-74.384%
2025-10-23	6.9300	7.9500	6.9300	7.5000	+11.940%	43	1,504	-75.067%
2025-10-22	7.0000	7.0000	6.2000	6.7000	-11.842%	51	1,490	-72.090%
2025-10-21	8.2000	8.2000	7.1000	7.6000	-7.317%	61	1,453	-75.395%
2025-10-20	9.1200	9.4000	8.2000	8.2000	-11.447%	225	1,447	-77.195%
2025-10-17	9.5000	9.5000	9.0000	9.2600	-2.526%	37	1,255	-79.806%
2025-10-16	11.3900	11.4000	9.5000	9.5000	-15.179%	42	1,228	-80.316%
2025-10-15	12.8000	13.0000	10.6400	11.2000	-8.497%	86	1,209	-83.304%
2025-10-14	11.0000	12.2400	10.5000	12.2400	+9.286%	39	1,242	-84.722%
2025-10-13	9.9500	11.2000	9.9500	11.2000	+13.131%	174	1,254	-83.304%
2025-10-10	11.3000	11.3000	9.7000	9.9000	-9.918%	166	1,258	-81.111%
2025-10-09	11.0000	11.2000	10.5000	10.9900	+1.759%	64	1,100	-82.985%
2025-10-08	11.9000	11.9000	10.6000	10.8000	-10.000%	80	1,053	-82.685%
2025-10-07	12.9000	12.9000	11.2000	12.0000	-0.826%	152	982	-84.417%
2025-10-06	11.0000	12.8000	10.7000	12.1000	-6.923%	115	907	-84.545%
2025-10-03	10.9000	14.2500	10.9000	13.0000	+34.021%	93	869	-85.615%
2025-10-02	9.2000	9.9100	9.2000	9.7000	+9.234%	27	927	-80.722%
2025-10-01	8.7000	9.3000	8.7000	8.8800	+4.594%	95	923	-78.941%
2025-09-30	9.0400	9.2000	8.4900	8.4900	-5.667%	21	922	-77.974%
2025-09-29	10.0200	10.0200	9.0000	9.0000	-10.000%	48	902	-79.222%
2025-09-26	11.5000	12.0000	9.7000	10.0000	0.000%	115	928	-81.300%
2025-09-25	10.4000	10.6000	9.6000	10.0000	-10.714%	48	954	-81.300%
2025-09-24	11.2000	11.4000	10.1000	11.2000	+3.704%	57	916	-83.304%
2025-09-23	10.1000	11.5000	9.6200	10.8000	+7.892%	177	890	-82.685%
2025-09-22	8.9600	10.3500	8.5500	10.0100	-14.809%	869	998	-81.319%
2025-09-19	11.2100	12.6000	10.1000	11.7500	+39.549%	122	149	-84.085%
2025-09-18	8.2000	8.4200	7.6000	8.4200	+12.267%	60	94	-77.791%
2025-09-17	7.0000	7.5800	7.0000	7.5000	+18.110%	20	42	-75.067%
2025-09-16	6.3000	6.3500	6.3000	6.3500	-9.544%	26	27	-70.551%
2025-09-15	7.0200	7.0200	7.0200	7.0200	0.000%	1	1	-73.362%

.dark-mode .hh8Sxz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hh8Sxz{ color: #333333; background-color: white; border: 2px solid #333333; }QUBT20280121C20QUBT Jan 21 2028 20.00 Call (QUBT280121C00020000)option OPRA

QUBT20280121C20
QUBT Jan 21 2028 20.00 Call (QUBT280121C00020000)
option OPRA