Dark

QUBT20280121C3
QUBT Jan 21 2028 3.00 Call (QUBT280121C00003000)
option OPRA

EOD

Sep 15, 2026

5.10-1.923%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	5.1000	5.1000	5.1000	5.1000	-1.923%	1	2,248	0.000%
2026-09-14	5.2000	5.2000	5.2000	5.2000	-2.256%	1	2,248	-1.923%
2026-09-11	5.0000	5.3200	5.0000	5.3200	+6.400%	5	2,247	-4.135%
2026-09-10	5.1000	5.1000	5.0000	5.0000	-11.504%	3	2,244	+2.000%
2026-09-08	5.6000	5.7000	5.6000	5.6500	+8.654%	3	2,242	-9.735%
2026-09-04	5.2000	5.2000	5.2000	5.2000	+4.000%	1	2,241	-1.923%
2026-09-03	5.0000	5.0000	5.0000	5.0000	-2.534%	1	2,241	+2.000%
2026-09-02	5.1300	5.1300	5.1300	5.1300	+0.588%	5	2,241	-0.585%
2026-09-01	5.1500	5.1500	5.1000	5.1000	-5.556%	4	2,241	0.000%
2026-08-31	5.4000	5.4000	5.4000	5.4000	-4.425%	10	2,241	-5.556%
2026-08-28	5.4000	5.6500	5.3000	5.6500	-2.418%	6	2,241	-9.735%
2026-08-27	6.0000	6.0000	5.7900	5.7900	+1.401%	3	2,241	-11.917%
2026-08-25	5.8500	5.8500	5.7100	5.7100	-4.355%	2	2,239	-10.683%
2026-08-21	5.6500	5.9700	5.6500	5.9700	+15.922%	5	2,238	-14.573%
2026-08-20	5.4000	5.5500	5.1500	5.1500	-6.364%	5	2,241	-0.971%
2026-08-19	5.5000	5.5000	5.5000	5.5000	-5.009%	3	2,241	-7.273%
2026-08-18	6.0000	6.0000	5.7500	5.7900	-5.082%	23	2,240	-11.917%
2026-08-17	5.9900	6.2500	5.9900	6.1000	-1.613%	12	2,239	-16.393%
2026-08-14	6.2000	6.2000	6.2000	6.2000	-1.587%	10	2,238	-17.742%
2026-08-13	6.3000	6.3000	6.3000	6.3000	+3.279%	9	2,238	-19.048%
2026-08-12	6.1000	6.1000	6.1000	6.1000	+1.667%	2	2,243	-16.393%
2026-08-11	6.1000	6.1000	6.0000	6.0000	-6.977%	5	2,243	-15.000%
2026-08-10	6.2500	6.4500	6.2500	6.4500	+4.032%	2	2,243	-20.930%
2026-08-07	6.3800	6.3800	6.2000	6.2000	+0.813%	3	2,242	-17.742%
2026-08-06	5.9500	6.2500	5.9500	6.1500	-2.381%	3	2,240	-17.073%
2026-08-05	6.4000	6.4000	6.2000	6.3000	-3.077%	6	2,241	-19.048%
2026-08-04	6.4300	6.5000	6.4300	6.5000	+6.732%	41	2,240	-21.538%
2026-08-03	6.0000	6.1000	6.0000	6.0900	+12.987%	8	2,264	-16.256%
2026-07-31	5.5800	5.5800	5.3500	5.3900	+2.863%	5	2,264	-5.380%
2026-07-30	5.5000	5.5000	5.2400	5.2400	+5.859%	11	2,259	-2.672%
2026-07-29	4.8000	4.9500	4.8000	4.9500	-2.941%	2	2,259	+3.030%
2026-07-28	5.2000	5.2000	4.9000	5.1000	-1.923%	47	2,258	0.000%
2026-07-27	5.3500	5.3500	5.2000	5.2000	+6.122%	15	2,219	-1.923%
2026-07-24	5.0900	5.0900	4.9000	4.9000	-5.769%	55	2,205	+4.082%
2026-07-23	5.1500	5.4000	5.1500	5.2000	-1.887%	4	2,176	-1.923%
2026-07-22	5.5700	5.6500	5.3000	5.3000	-1.852%	125	2,179	-3.774%
2026-07-21	5.4000	5.4000	5.4000	5.4000	0.000%	2	2,152	-5.556%
2026-07-17	5.0700	5.5000	5.0700	5.4000	+6.931%	22	2,150	-5.556%
2026-07-16	5.2500	5.4500	5.0500	5.0500	-8.845%	26	2,136	+0.990%
2026-07-15	5.6500	5.6500	5.5000	5.5400	-4.483%	74	2,132	-7.942%
2026-07-14	5.8000	5.8000	5.8000	5.8000	+5.455%	1	2,058	-12.069%
2026-07-13	6.0000	6.0000	5.4500	5.5000	-11.290%	44	2,058	-7.273%
2026-07-10	6.5500	6.5500	6.2000	6.2000	-0.800%	9	2,020	-17.742%
2026-07-08	6.2500	6.2500	6.2500	6.2500	-1.264%	5	2,011	-18.400%
2026-07-07	6.7000	6.7000	6.2500	6.3300	-7.591%	12	2,011	-19.431%
2026-07-02	6.9500	6.9500	6.6500	6.8500	-8.054%	38	1,985	-25.547%
2026-07-01	7.5000	7.5000	7.3000	7.4500	+2.055%	3	1,985	-31.544%
2026-06-30	7.3500	7.4000	7.3000	7.3000	+5.797%	27	1,985	-30.137%
2026-06-29	6.9000	6.9000	6.9000	6.9000	+0.730%	1	1,966	-26.087%
2026-06-25	7.0000	7.5000	6.8500	6.8500	-5.517%	11	1,965	-25.547%
2026-06-24	7.8900	7.9500	7.2500	7.2500	-10.824%	23	1,957	-29.655%
2026-06-23	8.1800	8.1800	8.1300	8.1300	+11.370%	4	1,943	-37.269%
2026-06-17	7.8000	8.0000	7.3000	7.3000	-8.750%	4	1,941	-30.137%
2026-06-16	8.0300	8.0300	8.0000	8.0000	-11.894%	4	1,941	-36.250%
2026-06-15	8.8500	9.0800	8.8500	9.0800	+15.228%	22	1,939	-43.833%
2026-06-12	7.7000	7.8800	7.7000	7.8800	+7.945%	5	1,939	-35.279%
2026-06-11	7.1000	7.3000	7.1000	7.3000	-0.680%	3	1,939	-30.137%
2026-06-10	7.1500	7.7000	7.1500	7.3500	+0.685%	12	1,940	-30.612%
2026-06-09	7.7000	7.7000	7.2300	7.3000	-11.084%	15	1,950	-30.137%
2026-06-08	8.0000	8.2100	8.0000	8.2100	+7.320%	77	1,945	-37.881%
2026-06-05	8.2500	8.2500	7.6500	7.6500	-15.000%	13	1,951	-33.333%
2026-06-04	8.7000	9.0000	8.7000	9.0000	0.000%	2	1,942	-43.333%
2026-06-03	9.0000	9.0000	9.0000	9.0000	-8.163%	2	1,942	-43.333%
2026-06-02	9.8300	9.8300	9.4800	9.8000	-2.000%	5	1,942	-47.959%
2026-06-01	9.4800	10.5000	9.4800	10.0000	+5.263%	44	1,944	-49.000%
2026-05-28	9.2300	9.9000	9.2300	9.5000	+4.972%	1,562	1,959	-46.316%
2026-05-27	9.3500	9.4500	8.7500	9.0500	-5.236%	13	845	-43.646%
2026-05-26	9.6500	9.6500	9.0000	9.5500	-4.500%	32	836	-46.597%
2026-05-22	10.3700	10.8600	9.7000	10.0000	+13.766%	57	822	-49.000%
2026-05-21	8.2000	8.9000	8.2000	8.7900	+25.571%	28	850	-41.980%
2026-05-20	7.0000	7.0000	7.0000	7.0000	0.000%	2	850	-27.143%
2026-05-19	7.0000	7.0000	7.0000	7.0000	-1.685%	3	828	-27.143%
2026-05-18	8.8000	8.8000	6.2000	7.1200	-14.320%	91	828	-28.371%
2026-05-15	9.0000	9.0000	8.0500	8.3100	-16.482%	18	828	-38.628%
2026-05-14	8.9000	9.9500	8.3600	9.9500	+12.429%	83	844	-48.744%
2026-05-13	9.2000	9.7500	8.5300	8.8500	-5.851%	38	727	-42.373%
2026-05-12	10.6800	11.0300	9.1500	9.4000	+22.078%	83	727	-45.745%
2026-05-11	7.7000	7.7800	7.7000	7.7000	+8.298%	27	727	-33.766%
2026-05-08	7.6000	7.6000	6.9500	7.1100	-1.931%	12	712	-28.270%
2026-05-07	7.6000	7.6000	7.2500	7.2500	-7.995%	3	700	-29.655%
2026-05-06	7.5500	9.0000	7.4000	7.8800	+7.945%	13	699	-35.279%
2026-05-05	7.1000	7.3000	7.0200	7.3000	+0.275%	56	692	-30.137%
2026-05-04	7.0800	7.3200	7.0800	7.2800	+6.122%	14	657	-29.945%
2026-04-30	6.8600	6.8600	6.8600	6.8600	+16.271%	8	651	-25.656%
2026-04-29	5.9000	5.9000	5.9000	5.9000	-9.924%	2	651	-13.559%
2026-04-27	6.5500	6.5500	6.5500	6.5500	-1.504%	23	651	-22.137%
2026-04-24	6.6000	6.6500	6.6000	6.6500	-6.338%	5	631	-23.308%
2026-04-23	7.4500	7.4500	7.1000	7.1000	-4.953%	3	627	-28.169%
2026-04-22	7.4000	7.5500	7.4000	7.4700	-4.841%	10	625	-31.727%
2026-04-21	7.6400	7.8500	7.6400	7.8500	+8.575%	2	614	-35.032%
2026-04-17	7.2000	7.5000	7.2000	7.2300	-12.364%	13	614	-29.461%
2026-04-16	8.2500	8.2500	8.2500	8.2500	+15.708%	5	606	-38.182%
2026-04-15	6.5000	7.5000	6.2500	7.1300	+19.832%	26	601	-28.471%
2026-04-14	5.4500	5.9500	5.4500	5.9500	+22.680%	4	599	-14.286%
2026-04-13	5.0000	5.0000	4.8500	4.8500	-3.386%	2	598	+5.155%
2026-04-10	4.7400	5.0200	4.7400	5.0200	+6.809%	2	598	+1.594%
2026-04-09	4.7200	4.7200	4.7000	4.7000	-1.053%	2	597	+8.511%
2026-04-08	4.7500	4.8000	4.7500	4.7500	+2.151%	8	597	+7.368%
2026-04-06	4.7500	4.7500	4.6500	4.6500	-4.124%	6	592	+9.677%
2026-04-02	4.3300	4.8500	4.3300	4.8500	+2.537%	5	583	+5.155%
2026-04-01	4.7300	4.7300	4.7300	4.7300	-0.211%	1	583	+7.822%
2026-03-31	4.2500	4.7500	4.2500	4.7400	+4.176%	53	583	+7.595%
2026-03-30	4.5500	4.5500	4.5500	4.5500	-2.151%	3	532	+12.088%
2026-03-27	4.6500	4.6500	4.6500	4.6500	-7.000%	51	529	+9.677%
2026-03-26	5.0000	5.0000	5.0000	5.0000	0.000%	2	543	+2.000%
2026-03-25	5.7000	5.7000	5.0000	5.0000	-4.580%	8	541	+2.000%
2026-03-24	5.2000	5.2600	5.2000	5.2400	+4.800%	6	545	-2.672%
2026-03-23	5.0000	5.0000	5.0000	5.0000	+2.041%	1	545	+2.000%
2026-03-20	4.9000	4.9000	4.9000	4.9000	-3.922%	20	545	+4.082%
2026-03-19	5.1000	5.1100	5.1000	5.1000	0.000%	4	545	0.000%
2026-03-18	5.2000	5.2000	5.1000	5.1000	-7.273%	130	542	0.000%
2026-03-17	5.5000	5.5000	5.5000	5.5000	+5.769%	1	412	-7.273%
2026-03-16	5.2000	5.2000	5.1500	5.2000	-5.455%	12	411	-1.923%
2026-03-13	5.5000	5.5000	5.5000	5.5000	+4.762%	4	402	-7.273%
2026-03-12	5.3000	5.3000	5.2500	5.2500	-3.137%	12	398	-2.857%
2026-03-11	5.5000	5.5000	5.4200	5.4200	+7.327%	2	386	-5.904%
2026-03-09	5.1500	5.1500	5.0500	5.0500	-9.336%	6	387	+0.990%
2026-03-06	5.5700	5.5700	5.5700	5.5700	+1.828%	1	383	-8.438%
2026-03-05	5.4700	5.4700	5.4700	5.4700	-8.985%	2	382	-6.764%
2026-03-04	6.1000	6.1000	6.0000	6.0100	+3.979%	21	384	-15.141%
2026-03-03	6.0000	6.0000	5.7800	5.7800	-11.077%	13	363	-11.765%
2026-03-02	6.2300	6.5000	6.2300	6.5000	-3.130%	11	370	-21.538%
2026-02-26	6.7100	6.7100	6.7100	6.7100	+3.870%	2	359	-23.994%
2026-02-25	6.5500	6.9000	6.4600	6.4600	+9.492%	35	360	-21.053%
2026-02-24	5.9000	5.9000	5.9000	5.9000	+7.273%	11	360	-13.559%
2026-02-23	5.5000	5.5000	5.5000	5.5000	-5.983%	2	349	-7.273%
2026-02-20	5.8500	5.8500	5.8500	5.8500	-4.098%	2	347	-12.821%
2026-02-17	6.3000	6.3000	6.1000	6.1000	-2.711%	6	345	-16.393%
2026-02-13	6.1500	6.2700	6.1500	6.2700	+6.271%	6	338	-18.660%
2026-02-12	5.9000	5.9000	5.9000	5.9000	-8.527%	2	338	-13.559%
2026-02-11	7.0000	7.0000	6.4500	6.4500	-12.245%	2	336	-20.930%
2026-02-06	7.3500	7.3500	7.3500	7.3500	+26.724%	1	336	-30.612%
2026-02-05	6.2000	6.2000	5.8000	5.8000	-12.519%	14	337	-12.069%
2026-02-04	6.4000	6.6300	6.4000	6.6300	-9.178%	13	323	-23.077%
2026-02-03	7.2500	7.3000	7.2500	7.3000	+3.546%	2	312	-30.137%
2026-02-02	6.9000	7.0500	6.9000	7.0500	-8.915%	11	312	-27.660%
2026-01-30	7.7400	7.7400	7.7400	7.7400	-7.857%	2	301	-34.109%
2026-01-29	8.4000	8.4000	8.4000	8.4000	-5.618%	16	299	-39.286%
2026-01-28	9.0500	9.0500	8.9000	8.9000	-0.559%	2	287	-42.697%
2026-01-27	8.6100	8.9500	8.6100	8.9500	+5.294%	8	286	-43.017%
2026-01-26	8.6000	8.7000	8.5000	8.5000	-8.108%	9	278	-40.000%
2026-01-23	9.5000	9.5000	9.2500	9.2500	-7.222%	2	271	-44.865%
2026-01-22	9.9700	9.9700	9.9700	9.9700	+0.302%	7	269	-48.847%
2026-01-16	9.9400	9.9400	9.9400	9.9400	-7.963%	4	275	-48.692%
2026-01-15	10.8000	10.8000	10.8000	10.8000	+10.204%	1	275	-52.778%
2026-01-14	9.8000	9.8000	9.8000	9.8000	+3.049%	10	274	-47.959%
2026-01-12	9.5000	10.6500	9.5000	9.5100	-4.900%	81	264	-46.372%
2026-01-05	9.2000	10.0000	9.2000	10.0000	+15.875%	11	198	-49.000%
2026-01-02	8.3500	8.6300	8.3500	8.6300	+6.281%	2	198	-40.904%
2025-12-31	8.2000	8.2800	8.0000	8.1200	-3.333%	18	178	-37.192%
2025-12-30	8.4000	8.4000	8.4000	8.4000	+1.205%	5	178	-39.286%
2025-12-29	8.2000	8.3000	8.2000	8.3000	-1.190%	6	183	-38.554%
2025-12-26	8.4000	8.4000	8.4000	8.4000	-10.638%	20	178	-39.286%
2025-12-23	9.5000	9.5000	9.4000	9.4000	-7.843%	12	158	-45.745%
2025-12-22	9.9800	10.3000	9.9800	10.2000	+20.000%	16	146	-50.000%
2025-12-19	8.5000	8.5000	8.5000	8.5000	+2.533%	1	148	-40.000%
2025-12-18	8.7000	8.7000	8.2900	8.2900	-21.048%	19	147	-38.480%
2025-12-17	10.5000	10.5000	10.5000	10.5000	+16.667%	1	142	-51.429%
2025-12-16	9.0000	9.0000	9.0000	9.0000	+36.364%	3	141	-43.333%
2025-12-15	6.6000	6.6000	6.6000	6.6000	-34.653%	1	138	-22.727%
2025-12-08	10.2000	10.2000	10.1000	10.1000	-2.132%	2	139	-49.505%
2025-12-05	10.3200	10.3200	10.3200	10.3200	+15.955%	7	141	-50.581%
2025-12-02	8.9000	8.9000	8.9000	8.9000	+0.112%	1	148	-42.697%
2025-11-25	8.8900	8.8900	8.8900	8.8900	-1.222%	5	149	-42.632%
2025-11-24	8.7600	9.0000	8.7600	9.0000	+15.237%	5	144	-43.333%
2025-11-21	7.7000	8.1000	7.7000	7.8100	-2.375%	16	141	-34.699%
2025-11-20	9.8000	9.8000	8.0000	8.0000	-15.789%	17	132	-36.250%
2025-11-19	9.5000	9.5000	9.5000	9.5000	-9.524%	1	115	-46.316%
2025-11-18	10.2000	10.5000	10.2000	10.5000	+25.000%	3	114	-51.429%
2025-11-14	7.7000	9.0000	7.7000	8.4000	+5.000%	22	113	-39.286%
2025-11-13	8.0000	8.0000	8.0000	8.0000	-9.091%	1	93	-36.250%
2025-11-12	8.8000	8.8000	8.8000	8.8000	-22.124%	1	92	-42.045%
2025-11-11	11.3000	11.3000	11.3000	11.3000	+8.445%	1	91	-54.867%
2025-11-10	10.4200	10.4200	10.4200	10.4200	-0.762%	10	90	-51.056%
2025-11-06	11.0800	11.0800	10.5000	10.5000	-6.250%	4	80	-51.429%
2025-11-05	11.2000	11.2000	11.2000	11.2000	-5.085%	1	78	-54.464%
2025-11-04	11.8000	11.8000	11.8000	11.8000	-17.483%	1	77	-56.780%
2025-11-03	14.3000	14.3000	14.3000	14.3000	+5.926%	1	77	-64.336%
2025-10-31	13.2500	13.5000	13.2500	13.5000	+3.846%	6	77	-62.222%
2025-10-28	13.0000	13.0000	13.0000	13.0000	-2.402%	1	78	-60.769%
2025-10-27	13.5000	13.5000	13.3200	13.3200	-4.857%	6	75	-61.712%
2025-10-24	14.0000	14.1000	14.0000	14.0000	+8.949%	5	75	-63.571%
2025-10-23	13.3000	13.3000	12.8500	12.8500	+12.719%	4	74	-60.311%
2025-10-22	12.5000	12.5000	11.3000	11.4000	-12.308%	16	72	-55.263%
2025-10-21	14.1800	14.1800	13.0000	13.0000	-13.907%	12	56	-60.769%
2025-10-20	15.1000	15.1000	15.1000	15.1000	-3.329%	1	50	-66.225%
2025-10-17	14.5000	15.7000	14.5000	15.6200	-1.699%	8	50	-67.350%
2025-10-16	17.4400	17.4400	14.4000	15.8900	-15.792%	6	44	-67.904%
2025-10-15	19.2000	19.2000	18.8000	18.8700	+0.909%	10	42	-72.973%
2025-10-14	18.0000	20.1000	18.0000	18.7000	+3.889%	38	32	-72.727%
2025-10-13	18.0000	18.0000	18.0000	18.0000	+5.882%	2	65	-71.667%
2025-10-10	19.0000	19.0000	17.0000	17.0000	-3.628%	2	63	-70.000%
2025-10-09	17.6400	17.6400	17.6400	17.6400	0.000%	1	61	-71.088%
2025-10-08	19.5000	19.5000	17.1000	17.6400	-5.970%	23	60	-71.088%
2025-10-07	19.6000	19.6000	18.6800	18.7600	-2.798%	5	57	-72.814%
2025-10-06	18.6800	20.3000	18.6500	19.3000	-13.453%	48	58	-73.575%
2025-10-03	22.3000	22.3000	22.3000	22.3000	+31.254%	3	11	-77.130%
2025-10-02	16.9900	16.9900	16.9900	16.9900	+8.840%	4	18	-69.982%
2025-10-01	15.6100	15.6100	15.6100	15.6100	-0.573%	4	18	-67.329%
2025-09-30	15.7000	15.7000	15.7000	15.7000	-0.633%	1	14	-67.516%
2025-09-29	15.8000	15.8000	15.8000	15.8000	-6.509%	2	13	-67.722%
2025-09-26	17.2000	17.2000	16.9000	16.9000	-7.751%	6	11	-69.822%
2025-09-23	18.0000	18.3200	18.0000	18.3200	+0.109%	2	17	-72.162%
2025-09-22	18.0000	18.7000	16.8000	18.3000	-9.630%	11	19	-72.131%
2025-09-19	16.0000	20.2500	16.0000	20.2500	+31.664%	5	12	-74.815%
2025-09-18	15.5000	15.5000	15.3800	15.3800	+6.806%	5	9	-66.840%
2025-09-17	14.3100	14.4000	14.3100	14.4000	+10.769%	6	6	-64.583%
2025-09-16	13.3700	13.3700	13.0000	13.0000	0.000%	2	2	-60.769%

.dark-mode .GlnBFg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GlnBFg{ color: #333333; background-color: white; border: 2px solid #333333; }QUBT20280121C3QUBT Jan 21 2028 3.00 Call (QUBT280121C00003000)option OPRA

QUBT20280121C3
QUBT Jan 21 2028 3.00 Call (QUBT280121C00003000)
option OPRA