Dark

QUBT20280121C25
QUBT Jan 21 2028 25.00 Call (QUBT280121C00025000)
option OPRA

EOD

Sep 15, 2026

0.9000-4.255%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.8500	0.9000	0.8500	0.9000	-4.255%	5	761	0.000%
2026-09-14	0.9000	0.9800	0.9000	0.9400	-3.093%	7	760	-4.255%
2026-09-11	0.9700	0.9700	0.9700	0.9700	-1.020%	2	762	-7.216%
2026-09-10	0.9800	0.9800	0.9800	0.9800	-8.411%	1	763	-8.163%
2026-09-09	1.0700	1.0700	1.0700	1.0700	-0.926%	33	762	-15.888%
2026-09-08	1.1400	1.1400	1.0300	1.0800	+8.000%	20	795	-16.667%
2026-09-04	1.0200	1.0200	0.9500	1.0000	-0.990%	81	735	-10.000%
2026-09-03	1.0300	1.0500	0.9700	1.0100	-0.980%	17	735	-10.891%
2026-09-01	1.0500	1.0600	1.0000	1.0200	-12.821%	34	722	-11.765%
2026-08-31	1.1900	1.1900	1.1700	1.1700	+1.739%	4	714	-23.077%
2026-08-28	1.1500	1.1500	1.1500	1.1500	-17.266%	5	712	-21.739%
2026-08-25	1.2800	1.4000	1.2800	1.3900	+15.833%	9	712	-35.252%
2026-08-20	1.4400	1.4400	1.2000	1.2000	-7.692%	2	708	-25.000%
2026-08-19	1.3500	1.3600	1.3000	1.3000	-7.143%	13	708	-30.769%
2026-08-18	1.4000	1.4000	1.4000	1.4000	-9.677%	2	706	-35.714%
2026-08-17	1.5500	1.5500	1.5500	1.5500	-4.321%	1	707	-41.935%
2026-08-14	1.6700	1.6700	1.6200	1.6200	-8.475%	14	706	-44.444%
2026-08-13	1.7700	1.7700	1.7700	1.7700	+4.734%	1	718	-49.153%
2026-08-12	1.7100	1.7900	1.6900	1.6900	-3.977%	6	718	-46.746%
2026-08-11	1.7600	1.7600	1.7600	1.7600	-6.878%	5	715	-48.864%
2026-08-10	1.9900	1.9900	1.8900	1.8900	-1.563%	15	715	-52.381%
2026-08-07	1.9400	2.0600	1.9200	1.9200	-1.538%	5	711	-53.125%
2026-08-06	1.7300	2.0000	1.7300	1.9500	-3.941%	13	712	-53.846%
2026-08-05	2.0000	2.0300	2.0000	2.0300	-7.727%	2	701	-55.665%
2026-08-04	1.9500	2.2500	1.9500	2.2000	+17.021%	9	701	-59.091%
2026-08-03	1.3000	1.8800	1.3000	1.8800	+16.049%	7	693	-52.128%
2026-07-29	1.6200	1.6200	1.6200	1.6200	+4.516%	10	692	-44.444%
2026-07-28	1.5500	1.5500	1.5500	1.5500	-6.061%	1	682	-41.935%
2026-07-23	1.6500	1.6500	1.6500	1.6500	-5.714%	1	681	-45.455%
2026-07-22	1.7500	1.7500	1.7500	1.7500	-8.854%	2	680	-48.571%
2026-07-20	1.6800	1.9200	1.6500	1.9200	+25.490%	14	680	-53.125%
2026-07-17	1.5300	1.5300	1.5300	1.5300	-12.069%	1	688	-41.176%
2026-07-16	1.6100	1.7400	1.6100	1.7400	-6.952%	46	687	-48.276%
2026-07-13	1.9500	1.9500	1.8700	1.8700	-20.085%	6	710	-51.872%
2026-07-09	2.1500	2.3400	2.1500	2.3400	+4.000%	15	710	-61.538%
2026-07-07	2.2100	2.2500	2.2100	2.2500	-13.462%	50	708	-60.000%
2026-07-06	2.6000	2.6000	2.6000	2.6000	0.000%	1	667	-65.385%
2026-07-02	2.6000	2.6000	2.6000	2.6000	-6.475%	10	677	-65.385%
2026-06-30	2.7800	2.7800	2.7800	2.7800	+23.009%	30	677	-67.626%
2026-06-29	2.2600	2.2600	2.2600	2.2600	-9.600%	5	677	-60.177%
2026-06-26	2.5000	2.5000	2.5000	2.5000	+4.167%	2	677	-64.000%
2026-06-25	2.8600	2.8600	2.4000	2.4000	-18.367%	4	675	-62.500%
2026-06-24	2.8500	2.9400	2.8400	2.9400	-13.274%	6	678	-69.388%
2026-06-22	3.4500	3.4500	3.3900	3.3900	+9.355%	2	676	-73.451%
2026-06-18	3.1000	3.1000	3.1000	3.1000	+3.333%	11	676	-70.968%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-4.762%	10	676	-70.000%
2026-06-16	3.1500	3.1500	3.1300	3.1500	-12.500%	8	676	-71.429%
2026-06-15	3.7000	3.8000	3.6000	3.6000	+20.000%	10	676	-75.000%
2026-06-12	3.2000	3.4000	3.0000	3.0000	+7.143%	4	676	-70.000%
2026-06-11	2.8100	2.8100	2.8000	2.8000	+1.818%	2	676	-67.857%
2026-06-10	3.0500	3.0500	2.7300	2.7500	-17.169%	8	675	-67.273%
2026-06-08	3.2500	3.7000	3.2500	3.3200	+10.667%	6	674	-72.892%
2026-06-05	3.1000	3.1000	3.0000	3.0000	-15.966%	2	675	-70.000%
2026-06-04	3.5500	3.7300	3.5500	3.5700	-4.800%	28	675	-74.790%
2026-06-03	4.0700	4.0700	3.7000	3.7500	-11.137%	104	685	-76.000%
2026-06-02	4.0000	4.2200	4.0000	4.2200	+0.476%	12	684	-78.673%
2026-06-01	4.5000	4.5000	4.2000	4.2000	+13.514%	4	675	-78.571%
2026-05-29	3.9000	4.0000	3.7000	3.7000	-11.905%	11	677	-75.676%
2026-05-28	4.6500	4.6500	3.8000	4.2000	+27.273%	10	667	-78.571%
2026-05-27	3.3000	3.3000	3.3000	3.3000	-9.589%	5	662	-72.727%
2026-05-26	3.8500	3.8500	3.5000	3.6500	-8.750%	19	662	-75.342%
2026-05-22	3.8000	4.5700	3.8000	4.0000	+25.000%	89	661	-77.500%
2026-05-21	3.1000	3.7000	3.0800	3.2000	+16.364%	28	644	-71.875%
2026-05-20	2.3100	2.7500	2.3100	2.7500	+25.000%	5	644	-67.273%
2026-05-19	2.4000	2.4000	2.2000	2.2000	-8.333%	4	656	-59.091%
2026-05-18	2.6500	2.6500	2.4000	2.4000	-22.581%	49	656	-62.500%
2026-05-15	2.9500	3.1000	2.9500	3.1000	-17.772%	4	656	-70.968%
2026-05-14	3.3000	3.7700	3.3000	3.7700	-10.238%	20	637	-76.127%
2026-05-13	3.3400	4.2000	3.1500	4.2000	+20.000%	6	634	-78.571%
2026-05-12	5.0000	5.0000	3.2700	3.5000	+47.059%	101	634	-74.286%
2026-05-11	2.5500	2.5500	2.3800	2.3800	+5.778%	5	634	-62.185%
2026-05-07	2.3500	2.3500	2.2000	2.2500	-10.000%	37	608	-60.000%
2026-05-06	2.2200	2.5000	2.2200	2.5000	+8.696%	6	597	-64.000%
2026-05-04	2.5400	2.5400	2.2900	2.3000	+27.778%	4	598	-60.870%
2026-04-28	1.8000	1.8000	1.8000	1.8000	-8.163%	1	596	-50.000%
2026-04-27	1.8600	1.9600	1.8600	1.9600	+0.513%	4	596	-54.082%
2026-04-24	1.9700	1.9700	1.9500	1.9500	-7.143%	2	594	-53.846%
2026-04-23	2.1000	2.1000	2.1000	2.1000	-3.226%	2	594	-57.143%
2026-04-22	2.1700	2.1700	2.1700	2.1700	-1.364%	1	596	-58.525%
2026-04-20	1.9300	2.2000	1.9300	2.2000	+4.762%	4	596	-59.091%
2026-04-17	2.1900	2.1900	2.1000	2.1000	-29.293%	12	594	-57.143%
2026-04-16	2.0500	2.9700	2.0500	2.9700	+44.878%	2	582	-69.697%
2026-04-15	1.9100	2.0500	1.9100	2.0500	+28.125%	2	581	-56.098%
2026-04-14	1.6500	1.6500	1.5300	1.6000	+25.000%	10	580	-43.750%
2026-04-13	1.2800	1.2800	1.2800	1.2800	-5.185%	3	578	-29.688%
2026-04-10	1.3500	1.3500	1.3500	1.3500	+3.846%	1	575	-33.333%
2026-04-08	1.1700	1.3000	1.1700	1.3000	+11.111%	4	575	-30.769%
2026-04-06	1.1700	1.1700	1.1700	1.1700	-15.217%	1	575	-23.077%
2026-03-31	1.1500	1.3800	1.1500	1.3800	+16.949%	3	576	-34.783%
2026-03-30	1.1800	1.1800	1.1800	1.1800	+7.273%	1	573	-23.729%
2026-03-27	1.1500	1.2100	1.1000	1.1000	-16.031%	17	573	-18.182%
2026-03-26	1.3200	1.3200	1.3100	1.3100	-5.755%	2	587	-31.298%
2026-03-25	1.5000	1.5000	1.3900	1.3900	+8.594%	3	585	-35.252%
2026-03-19	1.4000	1.4000	1.2800	1.2800	-10.490%	35	583	-29.688%
2026-03-17	1.4200	1.4300	1.4200	1.4300	+10.000%	3	576	-37.063%
2026-03-16	1.5000	1.5000	1.3000	1.3000	-25.287%	10	576	-30.769%
2026-03-12	1.5000	1.7400	1.4900	1.7400	+19.178%	19	576	-48.276%
2026-03-09	1.5100	1.5100	1.4600	1.4600	-11.515%	22	577	-38.356%
2026-03-06	1.5500	1.7500	1.5500	1.6500	-16.244%	8	577	-45.455%
2026-02-27	2.2500	2.2500	1.9000	1.9700	-11.261%	16	574	-54.315%
2026-02-26	2.2200	2.2200	2.2200	2.2200	+9.360%	2	564	-59.459%
2026-02-25	2.0300	2.0300	2.0300	2.0300	-11.739%	2	563	-55.665%
2026-02-20	1.8800	2.3000	1.7300	2.3000	+27.778%	440	563	-60.870%
2026-02-18	2.0100	2.2500	1.8000	1.8000	-6.736%	13	243	-50.000%
2026-02-17	1.8100	1.9300	1.7500	1.9300	-6.311%	14	243	-53.368%
2026-02-13	2.0800	2.1300	1.9500	2.0600	+14.444%	26	232	-56.311%
2026-02-12	2.0200	2.0200	1.8000	1.8000	-18.182%	8	232	-50.000%
2026-02-11	2.2700	2.4000	2.2000	2.2000	-12.000%	4	231	-59.091%
2026-02-06	2.7800	2.7800	2.4900	2.5000	+25.000%	23	227	-64.000%
2026-02-05	3.6600	3.6600	2.0000	2.0000	-22.780%	7	225	-55.000%
2026-02-03	2.5900	2.5900	2.5900	2.5900	+5.714%	3	219	-65.251%
2026-02-02	2.4000	2.4500	2.4000	2.4500	-0.407%	2	216	-63.265%
2026-01-30	3.1000	3.1000	2.4600	2.4600	-19.870%	9	217	-63.415%
2026-01-29	3.1000	3.1000	3.0700	3.0700	-9.706%	2	225	-70.684%
2026-01-27	3.4000	3.4000	3.4000	3.4000	-2.857%	2	225	-73.529%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-17.453%	16	227	-74.286%
2026-01-22	4.2400	4.2400	4.2400	4.2400	+7.342%	2	211	-78.774%
2026-01-21	3.9500	3.9500	3.9500	3.9500	-12.222%	1	209	-77.215%
2026-01-16	4.7000	4.7000	4.5000	4.5000	-14.286%	2	210	-80.000%
2026-01-15	4.4500	5.2500	4.4500	5.2500	+9.375%	11	210	-82.857%
2026-01-14	4.0000	5.0000	3.0000	4.8000	+23.077%	10	209	-81.250%
2026-01-13	4.2700	4.2700	3.9000	3.9000	0.000%	12	207	-76.923%
2026-01-12	4.0000	4.0000	3.9000	3.9000	-8.235%	11	206	-76.923%
2026-01-08	4.0000	4.2500	4.0000	4.2500	+23.188%	21	215	-78.824%
2026-01-02	3.4500	3.4500	3.4500	3.4500	+3.604%	1	235	-73.913%
2025-12-30	3.3300	3.3300	3.3300	3.3300	+0.301%	50	235	-72.973%
2025-12-29	3.4000	3.4000	3.3200	3.3200	-5.143%	3	279	-72.892%
2025-12-26	3.5200	3.5200	3.5000	3.5000	-25.532%	30	282	-74.286%
2025-12-22	3.7800	4.7000	3.7800	4.7000	+28.767%	4	282	-80.851%
2025-12-19	3.1200	3.7000	3.1200	3.6500	+4.286%	35	284	-75.342%
2025-12-18	3.5000	3.5000	3.5000	3.5000	+4.790%	1	312	-74.286%
2025-12-17	3.8800	3.8800	3.3400	3.3400	-10.695%	35	311	-73.054%
2025-12-16	3.4700	3.7400	3.4700	3.7400	-7.196%	3	318	-75.936%
2025-12-15	4.1400	4.1400	4.0000	4.0300	-17.248%	7	319	-77.667%
2025-12-12	4.8700	4.8700	4.8700	4.8700	-2.600%	2	322	-81.520%
2025-12-09	5.0000	5.0000	5.0000	5.0000	-1.961%	1	322	-82.000%
2025-12-05	5.1000	5.1000	5.1000	5.1000	+18.605%	1	322	-82.353%
2025-12-03	4.0300	4.3000	4.0300	4.3000	+14.058%	4	322	-79.070%
2025-12-02	4.2000	4.2000	3.7700	3.7700	-18.043%	4	322	-76.127%
2025-12-01	4.6000	4.6000	4.6000	4.6000	+6.977%	2	323	-80.435%
2025-11-28	4.3000	4.3000	4.3000	4.3000	-4.018%	12	321	-79.070%
2025-11-26	4.4800	4.4800	4.4800	4.4800	+9.268%	50	283	-79.911%
2025-11-25	4.1000	4.1000	4.1000	4.1000	+13.573%	1	283	-78.049%
2025-11-24	3.7400	3.7400	3.6100	3.6100	+1.404%	3	283	-75.069%
2025-11-21	3.7000	3.7000	3.2000	3.5600	-6.806%	6	286	-74.719%
2025-11-20	4.4200	4.4200	3.8200	3.8200	-18.376%	2	290	-76.440%
2025-11-17	4.6800	4.6800	4.6800	4.6800	+37.647%	10	288	-80.769%
2025-11-14	3.5000	4.1000	3.4000	3.4000	-10.761%	6	288	-73.529%
2025-11-13	4.0000	4.0000	3.8100	3.8100	-10.353%	48	283	-76.378%
2025-11-12	4.5900	4.5900	4.2500	4.2500	-3.628%	284	281	-78.824%
2025-11-11	4.6000	4.6500	4.4100	4.4100	-13.018%	285	559	-79.592%
2025-11-10	5.1000	5.1000	5.0700	5.0700	+13.677%	2	281	-82.249%
2025-11-07	4.6000	5.2000	4.1700	4.4600	-10.800%	12	281	-79.821%
2025-11-06	5.7300	5.7300	5.0000	5.0000	-12.587%	21	286	-82.000%
2025-11-05	5.3700	5.7200	5.3500	5.7200	+4.000%	56	301	-84.266%
2025-11-04	6.0000	6.0000	5.5000	5.5000	-18.155%	2	298	-83.636%
2025-11-03	7.8000	7.8000	6.5000	6.7200	+2.595%	49	295	-86.607%
2025-10-31	7.0000	7.2000	6.5500	6.5500	+4.299%	6	295	-86.260%
2025-10-30	6.4000	6.6000	6.2800	6.2800	+0.480%	33	293	-85.669%
2025-10-29	6.5000	6.6000	5.2000	6.2500	-5.303%	54	269	-85.600%
2025-10-28	7.0000	7.0000	6.5000	6.6000	-5.714%	28	241	-86.364%
2025-10-27	7.6000	7.6000	6.5000	7.0000	+2.941%	12	224	-87.143%
2025-10-23	6.8000	8.0000	6.8000	6.8000	+23.636%	4	224	-86.765%
2025-10-22	6.1000	6.3000	5.5000	5.5000	-14.063%	6	222	-83.636%
2025-10-21	7.0000	7.0000	6.3000	6.4000	-14.667%	11	216	-85.938%
2025-10-20	7.2000	7.5000	7.2000	7.5000	-8.537%	2	217	-88.000%
2025-10-17	8.5000	8.5000	8.1500	8.2000	-5.530%	5	217	-89.024%
2025-10-16	11.2000	11.2000	8.6800	8.6800	-14.567%	39	220	-89.631%
2025-10-15	13.5000	13.5000	10.1600	10.1600	-8.797%	10	200	-91.142%
2025-10-14	9.6900	11.6700	9.6900	11.1400	+9.754%	50	191	-91.921%
2025-10-13	9.3000	10.1500	9.3000	10.1500	+12.778%	32	229	-91.133%
2025-10-10	9.9200	9.9200	9.0000	9.0000	-8.629%	43	259	-90.000%
2025-10-09	10.3000	10.3000	9.6000	9.8500	-1.500%	59	240	-90.863%
2025-10-08	10.9000	10.9000	9.8000	10.0000	-6.977%	47	268	-91.000%
2025-10-07	11.2000	11.5000	10.7500	10.7500	-2.273%	23	263	-91.628%
2025-10-06	10.3000	12.1500	9.5900	11.0000	-6.621%	120	257	-91.818%
2025-10-03	11.0500	13.4100	11.0000	11.7800	+36.185%	137	149	-92.360%
2025-10-02	8.8000	8.8000	8.6500	8.6500	+9.079%	5	147	-89.595%
2025-10-01	7.7000	8.0500	7.7000	7.9300	+7.162%	15	146	-88.651%
2025-09-30	7.6000	7.6000	7.4000	7.4000	-7.500%	11	148	-87.838%
2025-09-29	9.2000	9.6000	7.8000	8.0000	-13.978%	14	137	-88.750%
2025-09-26	11.6500	11.6500	9.3000	9.3000	+9.412%	22	135	-90.323%
2025-09-25	9.9500	9.9500	8.5000	8.5000	-11.366%	27	129	-89.412%
2025-09-24	10.2000	10.5000	9.3000	9.5900	+4.239%	43	105	-90.615%
2025-09-23	9.3300	9.5500	9.2000	9.2000	+3.371%	24	66	-90.217%
2025-09-22	8.3900	9.2500	8.2000	8.9000	-15.799%	12	56	-89.888%
2025-09-19	9.2200	11.0000	9.2100	10.5700	+48.873%	28	46	-91.485%
2025-09-18	7.3800	7.3800	7.0600	7.1000	+5.970%	7	32	-87.324%
2025-09-17	5.8500	7.2000	5.8500	6.7000	+15.917%	14	28	-86.567%
2025-09-16	5.7000	5.7800	5.3000	5.7800	-3.667%	6	17	-84.429%
2025-09-15	6.1000	6.1000	6.0000	6.0000	0.000%	11	11	-85.000%

.dark-mode .S3YZ2b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S3YZ2b{ color: #333333; background-color: white; border: 2px solid #333333; }QUBT20280121C25QUBT Jan 21 2028 25.00 Call (QUBT280121C00025000)option OPRA

QUBT20280121C25
QUBT Jan 21 2028 25.00 Call (QUBT280121C00025000)
option OPRA