Dark

QUBT20280121C40
QUBT Jan 21 2028 40.00 Call (QUBT280121C00040000)
option OPRA

EOD

Jul 16, 2026

1.16-18.881%(-0.27)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.2700	1.2700	1.1600	1.1600	-18.881%	47	2,666	0.000%
2026-07-15	1.3900	1.7900	1.3500	1.4300	+2.143%	12	2,674	-18.881%
2026-07-14	1.3500	1.4000	1.3500	1.4000	+6.870%	56	2,666	-17.143%
2026-07-13	1.4700	1.4700	1.3100	1.3100	-16.561%	33	2,626	-11.450%
2026-07-10	1.6000	1.6000	1.5700	1.5700	-7.647%	15	2,623	-26.115%
2026-07-09	1.8900	1.8900	1.6600	1.7000	+13.333%	10	2,608	-31.765%
2026-07-08	1.4900	1.7700	1.4900	1.5000	-5.063%	15	2,598	-22.667%
2026-07-07	1.6700	1.6800	1.5200	1.5800	-9.195%	47	2,595	-26.582%
2026-07-06	1.9400	1.9400	1.7100	1.7400	+1.163%	35	2,587	-33.333%
2026-07-02	1.7400	1.8000	1.7000	1.7200	-20.000%	132	2,555	-32.558%
2026-07-01	2.1000	2.1500	1.8400	2.1500	+9.694%	59	2,555	-46.047%
2026-06-30	1.9000	1.9600	1.9000	1.9600	-10.909%	2	2,552	-40.816%
2026-06-29	1.9000	2.2000	1.9000	2.2000	+22.905%	175	2,551	-47.273%
2026-06-26	1.9500	2.2700	1.7900	1.7900	+2.286%	7	2,497	-35.196%
2026-06-25	2.1500	2.1500	1.7500	1.7500	-11.168%	31	2,494	-33.714%
2026-06-24	2.1900	2.2800	1.8900	1.9700	-15.812%	77	2,472	-41.117%
2026-06-23	2.5100	2.5100	2.2400	2.3400	-4.490%	73	2,474	-50.427%
2026-06-22	2.6100	2.6100	2.4000	2.4500	+0.410%	57	2,420	-52.653%
2026-06-18	2.6600	2.6600	2.2200	2.4400	+10.909%	8	2,385	-52.459%
2026-06-17	2.2000	2.2000	2.2000	2.2000	-8.333%	8	2,385	-47.273%
2026-06-16	2.2500	2.4000	2.2500	2.4000	-12.727%	2	2,385	-51.667%
2026-06-15	2.7200	2.7500	2.6700	2.7500	+21.681%	33	2,366	-57.818%
2026-06-12	2.2100	2.2600	2.2100	2.2600	+10.244%	14	2,366	-48.673%
2026-06-11	1.8000	2.0500	1.8000	2.0500	-2.381%	15	2,366	-43.415%
2026-06-10	2.1800	2.2000	2.0900	2.1000	+1.942%	15	2,366	-44.762%
2026-06-09	2.5000	2.5000	2.0000	2.0600	-14.167%	20	2,366	-43.689%
2026-06-08	2.3100	2.4000	2.3000	2.4000	+0.418%	9	2,369	-51.667%
2026-06-05	2.5000	2.5000	2.0400	2.3900	-9.125%	127	2,369	-51.464%
2026-06-04	2.5500	2.7700	2.2300	2.6300	+5.200%	61	2,394	-55.894%
2026-06-03	2.9100	3.0000	2.5000	2.5000	-14.089%	377	2,406	-53.600%
2026-06-02	3.1000	3.1000	2.8600	2.9100	-7.619%	19	2,450	-60.137%
2026-06-01	2.5400	3.4000	2.5000	3.1500	+12.500%	105	2,441	-63.175%
2026-05-29	2.7000	2.8000	2.7000	2.8000	-6.667%	38	2,413	-58.571%
2026-05-28	2.6300	3.1500	2.6300	3.0000	+16.732%	30	2,413	-61.333%
2026-05-27	2.7000	3.0000	2.5700	2.5700	-11.379%	15	2,401	-54.864%
2026-05-26	2.9000	2.9400	2.5800	2.9000	-3.333%	105	2,393	-60.000%
2026-05-22	2.5600	3.4000	2.5600	3.0000	+28.755%	382	2,455	-61.333%
2026-05-21	2.2600	2.5400	2.2500	2.3300	+37.059%	169	2,379	-50.215%
2026-05-20	1.6500	1.7000	1.6000	1.7000	+8.280%	19	2,379	-31.765%
2026-05-19	1.7100	1.7100	1.5000	1.5700	-6.548%	31	2,354	-26.115%
2026-05-18	1.8000	2.0200	1.6500	1.6800	-4.545%	34	2,354	-30.952%
2026-05-15	2.4600	2.4600	1.7600	1.7600	-36.000%	15	2,354	-34.091%
2026-05-14	2.1100	3.0000	2.0000	2.7500	+25.000%	35	2,346	-57.818%
2026-05-13	2.4500	2.4500	2.1200	2.2000	-13.386%	74	2,313	-47.273%
2026-05-12	2.4800	3.7000	2.2100	2.5400	+62.821%	233	2,313	-54.331%
2026-05-11	1.4300	1.7300	1.4300	1.5600	-2.500%	91	2,313	-25.641%
2026-05-08	1.6000	1.6000	1.6000	1.6000	+17.647%	2	2,230	-27.500%
2026-05-07	1.5600	1.5600	1.3000	1.3600	-60.000%	37	2,228	-14.706%
2026-05-06	1.3700	3.4000	1.3700	3.4000	+142.857%	57	2,223	-65.882%
2026-05-05	1.2000	1.5000	1.2000	1.4000	-3.448%	16	2,208	-17.143%
2026-05-04	1.3000	1.6500	1.3000	1.4500	+38.095%	44	2,197	-20.000%
2026-05-01	1.2700	1.3300	1.0500	1.0500	-18.605%	39	2,177	+10.476%
2026-04-30	1.2900	1.2900	1.2900	1.2900	+25.243%	10	2,177	-10.078%
2026-04-29	1.0500	1.0800	0.9500	1.0300	-3.738%	35	2,170	+12.621%
2026-04-28	1.1900	1.2000	1.0700	1.0700	-10.084%	96	2,181	+8.411%
2026-04-27	1.1500	1.2000	1.1200	1.1900	-3.252%	234	2,103	-2.521%
2026-04-24	1.2500	1.2500	1.2000	1.2300	-1.600%	209	2,088	-5.691%
2026-04-23	1.4300	1.4300	1.2000	1.2500	-10.714%	28	2,043	-7.200%
2026-04-22	1.7800	1.7800	1.4000	1.4000	+1.449%	56	2,053	-17.143%
2026-04-21	1.4800	1.5000	1.3600	1.3800	+3.759%	13	2,001	-15.942%
2026-04-20	1.3000	1.3500	1.3000	1.3300	-5.674%	22	2,001	-12.782%
2026-04-17	1.4200	1.4200	1.3500	1.4100	-2.083%	17	1,991	-17.730%
2026-04-16	1.3600	1.4400	1.3600	1.4400	+9.091%	2	1,985	-19.444%
2026-04-15	1.3000	1.4000	1.3000	1.3200	+22.222%	31	1,983	-12.121%
2026-04-14	0.7600	1.0800	0.7600	1.0800	+45.946%	231	1,966	+7.407%
2026-04-13	0.7500	0.7500	0.7400	0.7400	+12.121%	3	1,745	+56.757%
2026-04-10	0.7000	0.7000	0.6500	0.6600	-1.493%	5	1,743	+75.758%
2026-04-09	0.6700	0.6700	0.6700	0.6700	-5.634%	13	1,740	+73.134%
2026-04-08	0.8200	0.8200	0.7000	0.7100	-27.551%	32	1,740	+63.380%
2026-04-07	0.9800	0.9800	0.9800	0.9800	+48.485%	10	1,741	+18.367%
2026-04-06	0.8100	0.8100	0.6600	0.6600	-5.714%	9	1,734	+75.758%
2026-04-02	0.6100	0.7000	0.6100	0.7000	+11.111%	37	1,717	+65.714%
2026-04-01	0.6700	0.6800	0.6300	0.6300	-10.000%	11	1,717	+84.127%
2026-03-31	0.6300	0.7200	0.6300	0.7000	-5.405%	12	1,717	+65.714%
2026-03-30	0.6500	0.7400	0.6500	0.7400	-1.333%	4	1,715	+56.757%
2026-03-27	0.7000	0.8500	0.7000	0.7500	-5.063%	67	1,713	+54.667%
2026-03-26	0.8000	0.8000	0.7800	0.7900	-12.222%	26	1,695	+46.835%
2026-03-25	0.9000	0.9000	0.9000	0.9000	+11.111%	5	1,671	+28.889%
2026-03-23	0.8000	0.9000	0.7100	0.8100	+1.250%	20	1,666	+43.210%
2026-03-20	0.8200	0.8200	0.8000	0.8000	-8.046%	3	1,659	+45.000%
2026-03-19	0.8200	0.8700	0.8000	0.8700	0.000%	3	1,656	+33.333%
2026-03-18	0.8700	0.8700	0.8700	0.8700	+2.353%	43	1,654	+33.333%
2026-03-17	0.8500	0.8500	0.8500	0.8500	-3.409%	5	1,611	+36.471%
2026-03-16	0.9800	0.9900	0.8800	0.8800	-7.368%	16	1,606	+31.818%
2026-03-13	0.8400	1.0500	0.8200	0.9500	+4.396%	32	1,591	+22.105%
2026-03-12	0.8700	0.9200	0.8700	0.9100	-12.500%	11	1,577	+27.473%
2026-03-11	1.0000	1.0400	0.9700	1.0400	-12.605%	9	1,571	+11.538%
2026-03-10	2.1700	2.1700	1.1900	1.1900	+26.596%	11	1,569	-2.521%
2026-03-09	1.0000	1.0500	0.8500	0.9400	-10.476%	60	1,572	+23.404%
2026-03-06	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,595	+10.476%
2026-03-05	1.1100	1.1100	1.0500	1.0500	-7.080%	3	1,595	+10.476%
2026-03-04	1.1300	1.1300	1.1300	1.1300	0.000%	2	1,593	+2.655%
2026-03-03	1.2000	1.2000	1.1300	1.1300	-9.600%	16	1,591	+2.655%
2026-03-02	1.2500	1.2500	1.2500	1.2500	+10.619%	1	1,596	-7.200%
2026-02-27	1.1400	1.1400	1.1300	1.1300	-16.296%	9	1,597	+2.655%
2026-02-26	1.3800	1.3800	1.3500	1.3500	0.000%	4	1,605	-14.074%
2026-02-25	1.2600	1.3500	1.2600	1.3500	+15.385%	4	1,600	-14.074%
2026-02-24	1.0600	1.3000	1.0600	1.1700	+4.464%	31	1,600	-0.855%
2026-02-23	1.1200	1.2000	1.1200	1.1200	-10.400%	34	1,578	+3.571%
2026-02-20	1.3000	1.3000	1.1300	1.2500	-3.846%	8	1,545	-7.200%
2026-02-18	1.2500	1.3200	1.2500	1.3000	+10.169%	6	1,543	-10.769%
2026-02-17	1.1800	1.1800	1.1800	1.1800	-7.087%	18	1,540	-1.695%
2026-02-13	1.2500	1.4000	1.2500	1.2700	+4.098%	16	1,537	-8.661%
2026-02-12	1.2600	1.3100	1.2200	1.2200	-10.949%	54	1,537	-4.918%
2026-02-11	1.4500	1.5000	1.3600	1.3700	-14.375%	34	1,534	-15.328%
2026-02-10	1.6500	1.7100	1.6000	1.6000	-8.571%	7	1,523	-27.500%
2026-02-06	1.5200	1.7500	1.5100	1.7500	+40.000%	71	1,519	-33.714%
2026-02-05	1.4400	1.5200	1.2500	1.2500	-19.355%	62	1,475	-7.200%
2026-02-04	1.7000	1.7000	1.4500	1.5500	-8.284%	52	1,448	-25.161%
2026-02-03	1.6600	1.8000	1.6600	1.6900	+4.321%	15	1,462	-31.361%
2026-02-02	1.5700	1.7500	1.5600	1.6200	-7.429%	24	1,449	-28.395%
2026-01-30	2.2400	2.2400	1.4800	1.7500	-14.634%	56	1,430	-33.714%
2026-01-29	2.3200	2.3200	2.0500	2.0500	-33.871%	21	1,400	-43.415%
2026-01-28	2.7600	3.1000	2.7600	3.1000	+34.783%	5	1,396	-62.581%
2026-01-27	2.3500	2.4400	2.3000	2.3000	-2.128%	4	1,391	-49.565%
2026-01-26	2.5000	2.5000	2.3000	2.3500	-15.468%	21	1,392	-50.638%
2026-01-23	2.7800	2.7800	2.7800	2.7800	-0.714%	1	1,393	-58.273%
2026-01-22	2.7500	2.8000	2.7500	2.8000	+2.941%	4	1,392	-58.571%
2026-01-21	2.5300	2.7200	2.3600	2.7200	-4.561%	12	1,388	-57.353%
2026-01-20	3.4500	3.4500	2.7200	2.8500	-6.863%	46	1,382	-59.298%
2026-01-16	3.2500	3.2500	3.0600	3.0600	-1.290%	17	1,362	-62.092%
2026-01-15	3.0000	3.1500	3.0000	3.1000	+12.727%	9	1,362	-62.581%
2026-01-13	2.8200	2.8200	2.7500	2.7500	-5.172%	2	1,363	-57.818%
2026-01-09	2.7600	3.1500	2.7600	2.9000	+1.754%	35	1,363	-60.000%
2026-01-08	2.8900	2.9600	2.8500	2.8500	+14.000%	17	1,356	-59.298%
2026-01-07	2.9500	2.9500	2.5000	2.5000	-16.667%	3	1,350	-53.600%
2026-01-06	3.0000	3.0000	2.8000	3.0000	-3.226%	54	1,352	-61.333%
2026-01-05	3.0200	3.2000	2.8000	3.1000	+17.871%	82	1,389	-62.581%
2026-01-02	2.4600	2.6300	2.4600	2.6300	+11.915%	2	1,390	-55.894%
2025-12-31	2.3200	2.3500	2.3200	2.3500	+2.174%	4	1,388	-50.638%
2025-12-30	2.4200	2.4200	2.3000	2.3000	-0.862%	5	1,388	-49.565%
2025-12-29	2.4300	2.5500	2.3200	2.3200	-11.111%	15	1,389	-50.000%
2025-12-26	2.5500	2.6400	2.5500	2.6100	-8.099%	15	1,377	-55.556%
2025-12-24	2.8000	2.8400	2.8000	2.8400	-11.250%	2	1,377	-59.155%
2025-12-23	3.2000	3.2000	3.2000	3.2000	+6.667%	2	1,377	-63.750%
2025-12-22	3.0000	3.5000	3.0000	3.0000	+30.435%	6	1,377	-61.333%
2025-12-19	2.4800	2.4800	2.3000	2.3000	+4.545%	18	1,379	-49.565%
2025-12-18	2.2000	2.5000	2.2000	2.2000	-8.333%	12	1,377	-47.273%
2025-12-17	2.8500	2.8500	2.3500	2.4000	-15.493%	21	1,380	-51.667%
2025-12-16	2.9100	2.9100	2.8400	2.8400	-2.740%	4	1,382	-59.155%
2025-12-15	1.8500	2.9200	1.8500	2.9200	-13.864%	204	1,382	-60.274%
2025-12-12	3.2000	3.5200	3.2000	3.3900	-0.294%	17	1,401	-65.782%
2025-12-11	3.4000	3.4600	3.4000	3.4000	-2.857%	3	1,413	-65.882%
2025-12-10	3.5000	3.5000	3.5000	3.5000	-7.895%	1	1,412	-66.857%
2025-12-09	3.5000	3.9600	3.5000	3.8000	+8.571%	19	1,413	-69.474%
2025-12-08	3.6000	3.8000	3.5000	3.5000	-5.405%	25	1,413	-66.857%
2025-12-05	3.3000	3.7100	3.3000	3.7000	-7.500%	5	1,433	-68.649%
2025-12-04	3.5100	4.0000	3.5100	4.0000	+20.846%	21	1,436	-71.000%
2025-12-03	3.0000	3.5000	3.0000	3.3100	+10.333%	4	1,425	-64.955%
2025-12-02	2.8500	3.1000	2.8500	3.0000	0.000%	9	1,423	-61.333%
2025-12-01	3.0000	3.2000	3.0000	3.0000	-9.091%	4	1,421	-61.333%
2025-11-28	3.2500	3.3000	3.2500	3.3000	-2.941%	5	1,420	-64.848%
2025-11-26	3.2300	3.4000	3.2000	3.4000	+9.677%	3	1,417	-65.882%
2025-11-25	3.0000	3.1000	3.0000	3.1000	-11.429%	2	1,417	-62.581%
2025-11-24	2.7200	3.5000	2.7200	3.5000	+25.000%	8	1,417	-66.857%
2025-11-21	2.7500	2.8000	2.4500	2.8000	-6.667%	20	1,413	-58.571%
2025-11-20	3.9000	3.9000	2.9000	3.0000	-14.286%	84	1,400	-61.333%
2025-11-19	3.2000	3.5000	3.2000	3.5000	-12.500%	24	1,398	-66.857%
2025-11-18	2.8500	4.0000	2.8500	4.0000	+7.527%	11	1,385	-71.000%
2025-11-17	3.5500	3.7200	3.5500	3.7200	+29.617%	2	1,381	-68.817%
2025-11-14	2.9000	3.3000	2.8700	2.8700	-4.333%	42	1,381	-59.582%
2025-11-13	3.1000	3.1000	2.7000	3.0000	-6.250%	143	1,356	-61.333%
2025-11-12	3.9000	3.9000	3.1600	3.2000	-5.882%	66	1,312	-63.750%
2025-11-11	3.4000	3.5000	3.3500	3.4000	-8.108%	119	1,254	-65.882%
2025-11-10	3.7000	4.0000	3.7000	3.7000	-0.270%	11	1,138	-68.649%
2025-11-07	3.4000	3.7100	3.1000	3.7100	-2.368%	41	1,132	-68.733%
2025-11-06	4.2100	4.2100	3.6000	3.8000	-10.588%	30	1,114	-69.474%
2025-11-05	4.0000	4.2500	3.6000	4.2500	+3.912%	65	1,107	-72.706%
2025-11-04	4.6000	4.6000	4.0000	4.0900	-19.804%	18	1,048	-71.638%
2025-11-03	4.9000	5.2000	4.9000	5.1000	-10.526%	57	1,043	-77.255%
2025-10-31	4.7000	5.7000	4.7000	5.7000	+14.000%	112	1,043	-79.649%
2025-10-30	4.7000	5.0000	4.7000	5.0000	+4.167%	51	932	-76.800%
2025-10-29	4.5000	4.8000	4.5000	4.8000	0.000%	16	916	-75.833%
2025-10-28	5.0000	5.3000	4.8000	4.8000	-4.950%	9	904	-75.833%
2025-10-27	5.3000	5.3000	5.0500	5.0500	-0.980%	3	898	-77.030%
2025-10-24	5.5000	6.2000	5.1000	5.1000	-0.971%	50	898	-77.255%
2025-10-23	5.6000	5.6000	4.6000	5.1500	+17.045%	97	869	-77.476%
2025-10-22	4.5000	5.2000	4.1000	4.4000	-12.000%	28	777	-73.636%
2025-10-21	5.6000	5.8000	4.8000	5.0000	-11.504%	50	761	-76.800%
2025-10-20	6.6000	6.6000	5.6500	5.6500	-13.740%	337	720	-79.469%
2025-10-17	7.2000	7.2000	6.4400	6.5500	-3.676%	5	511	-82.290%
2025-10-16	8.4200	8.4200	6.4500	6.8000	-17.073%	17	511	-82.941%
2025-10-15	8.5000	8.5000	8.0000	8.2000	-3.529%	3	509	-85.854%
2025-10-14	7.3000	8.9500	7.3000	8.5000	+16.438%	36	508	-86.353%
2025-10-13	8.3000	8.3000	7.3000	7.3000	+8.955%	26	505	-84.110%
2025-10-10	7.8000	7.8000	6.6000	6.7000	-10.067%	51	494	-82.687%
2025-10-09	7.9000	7.9000	7.3600	7.4500	-1.325%	17	468	-84.430%
2025-10-08	8.5000	8.5000	7.5000	7.5500	-11.176%	8	456	-84.636%
2025-10-07	9.3000	9.4000	8.2400	8.5000	+12.583%	17	456	-86.353%
2025-10-06	8.0000	9.0000	6.5000	7.5500	-19.681%	356	452	-84.636%
2025-10-03	9.0000	10.0000	8.0000	9.4000	+42.424%	126	190	-87.660%
2025-10-02	6.5000	6.6000	6.2400	6.6000	+12.821%	55	179	-82.424%
2025-10-01	5.7500	6.1000	5.7500	5.8500	+8.333%	13	202	-80.171%
2025-09-30	6.0000	6.6000	5.4000	5.4000	-8.629%	6	196	-78.519%
2025-09-29	7.5000	7.5000	5.9100	5.9100	-25.190%	16	195	-80.372%
2025-09-26	7.3500	8.6000	7.3500	7.9000	+10.028%	16	187	-85.316%
2025-09-25	6.8700	7.5000	6.5000	7.1800	-1.644%	50	186	-83.844%
2025-09-24	7.6100	7.6100	7.2000	7.3000	+1.108%	62	156	-84.110%
2025-09-23	7.4000	7.5000	6.6500	7.2200	+5.095%	20	111	-83.934%
2025-09-22	5.5800	7.0000	5.2000	6.8700	0.000%	181	96	-83.115%

.dark-mode .KDGG1d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KDGG1d{ color: #333333; background-color: white; border: 2px solid #333333; }QUBT20280121C40QUBT Jan 21 2028 40.00 Call (QUBT280121C00040000)option OPRA

QUBT20280121C40
QUBT Jan 21 2028 40.00 Call (QUBT280121C00040000)
option OPRA