Dark

QUBT20280121C5
QUBT Jan 21 2028 5.00 Call (QUBT280121C00005000)
option OPRA

EOD

Jul 16, 2026

4.20-10.638%(-0.50)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.5000	4.5000	4.2000	4.2000	-10.638%	51	1,714	0.000%
2026-07-15	4.6500	4.7000	4.6500	4.7000	-2.083%	5	1,681	-10.638%
2026-07-14	4.8500	4.9000	4.7100	4.8000	+4.348%	89	1,683	-12.500%
2026-07-13	5.2500	5.2500	4.6000	4.6000	-15.751%	85	1,612	-8.696%
2026-07-10	5.4600	5.4600	5.4600	5.4600	-2.500%	1	1,534	-23.077%
2026-07-09	5.8000	5.8000	5.5800	5.6000	+2.564%	11	1,533	-25.000%
2026-07-08	5.2500	5.4600	5.2500	5.4600	+1.111%	12	1,533	-23.077%
2026-07-07	5.2500	5.4000	5.2500	5.4000	-8.007%	9	1,521	-22.222%
2026-07-06	5.8200	5.8700	5.8200	5.8700	-8.851%	2	1,520	-28.450%
2026-07-02	6.4400	6.4400	6.4400	6.4400	-0.923%	2	1,520	-34.783%
2026-07-01	6.5000	6.5000	6.5000	6.5000	+3.175%	1	1,520	-35.385%
2026-06-30	6.3000	6.3000	6.3000	6.3000	-1.869%	2	1,521	-33.333%
2026-06-29	6.1900	6.4600	6.0500	6.4200	+11.652%	17	1,519	-34.579%
2026-06-26	5.7000	6.0000	5.7000	5.7500	0.000%	17	1,519	-26.957%
2026-06-25	6.0000	6.0500	5.7500	5.7500	-14.688%	6	1,510	-26.957%
2026-06-24	6.7400	6.7400	6.7400	6.7400	-3.714%	1	1,505	-37.685%
2026-06-23	7.5400	7.6000	7.0000	7.0000	-4.762%	8	1,504	-40.000%
2026-06-22	7.3700	7.3700	7.3500	7.3500	+2.083%	4	1,502	-42.857%
2026-06-18	6.5000	7.2000	6.5000	7.2000	+5.882%	8	1,511	-41.667%
2026-06-17	6.9300	6.9300	6.8000	6.8000	+1.341%	15	1,511	-38.235%
2026-06-16	7.4500	7.4500	6.7100	6.7100	-13.974%	7	1,511	-37.407%
2026-06-15	7.7000	7.8000	7.7000	7.8000	+18.182%	12	1,506	-46.154%
2026-06-11	6.2500	6.6000	6.2000	6.6000	+13.793%	18	1,506	-36.364%
2026-06-09	6.5500	6.5500	5.8000	5.8000	-14.454%	6	1,505	-27.586%
2026-06-05	7.3000	7.3000	6.6000	6.7800	-12.516%	13	1,502	-38.053%
2026-06-04	7.3500	7.7500	7.3500	7.7500	-2.516%	5	1,496	-45.806%
2026-06-03	7.9900	7.9900	7.9500	7.9500	-12.155%	2	1,497	-47.170%
2026-06-01	8.6500	9.0500	8.6500	9.0500	+8.774%	38	1,496	-53.591%
2026-05-29	8.6500	8.6500	8.1000	8.3200	-5.131%	6	1,508	-49.519%
2026-05-28	7.9500	8.7700	7.8500	8.7700	+11.013%	54	1,507	-52.109%
2026-05-27	8.0000	8.0200	7.8600	7.9000	-0.629%	32	1,497	-46.835%
2026-05-26	8.7500	9.1000	7.8000	7.9500	-8.621%	37	1,474	-47.170%
2026-05-22	9.5000	9.5300	8.4500	8.7000	+12.258%	63	1,476	-51.724%
2026-05-21	7.5000	7.7500	7.5000	7.7500	+21.094%	26	1,492	-45.806%
2026-05-20	6.3000	6.4000	6.3000	6.4000	+4.918%	2	1,492	-34.375%
2026-05-19	6.1000	6.1000	6.1000	6.1000	-4.239%	10	1,513	-31.148%
2026-05-18	7.7500	7.7500	6.3200	6.3700	-11.773%	79	1,513	-34.066%
2026-05-15	7.2000	7.3000	7.2000	7.2200	-13.012%	9	1,513	-41.828%
2026-05-14	7.9500	8.6000	7.9500	8.3000	+4.403%	21	1,427	-49.398%
2026-05-13	7.5000	7.9500	7.5000	7.9500	-2.574%	16	1,412	-47.170%
2026-05-12	8.7000	10.3000	7.0500	8.1600	+22.707%	116	1,412	-48.529%
2026-05-11	6.2500	6.7500	6.2500	6.6500	+13.675%	45	1,412	-36.842%
2026-05-08	6.2100	6.2700	5.1000	5.8500	-4.412%	7	1,371	-28.205%
2026-05-07	6.5000	6.5000	5.9800	6.1200	-12.571%	13	1,371	-31.373%
2026-05-06	6.5000	7.0000	6.5000	7.0000	+13.636%	33	1,361	-40.000%
2026-05-05	6.2000	6.2000	6.1600	6.1600	+1.818%	7	1,330	-31.818%
2026-05-04	6.1300	6.1300	5.9800	6.0500	+0.833%	51	1,330	-30.579%
2026-05-01	6.1000	6.1000	5.7800	6.0000	+3.448%	3	1,299	-30.000%
2026-04-30	5.7000	5.8000	5.7000	5.8000	+18.367%	16	1,299	-27.586%
2026-04-29	5.0000	5.0000	4.9000	4.9000	-5.769%	6	1,298	-14.286%
2026-04-28	5.5000	5.5000	5.2000	5.2000	-7.965%	11	1,292	-19.231%
2026-04-27	5.6500	5.6500	5.5000	5.6500	+0.177%	54	1,286	-25.664%
2026-04-24	5.4000	5.9000	5.4000	5.6400	-2.759%	19	1,240	-25.532%
2026-04-23	6.1500	6.1500	5.6500	5.8000	-11.854%	5	1,224	-27.586%
2026-04-22	6.3000	6.6200	6.3000	6.5800	+5.618%	6	1,224	-36.170%
2026-04-21	6.0000	6.2300	6.0000	6.2300	+1.301%	5	1,221	-32.584%
2026-04-20	6.5000	6.5000	6.1500	6.1500	0.000%	55	1,221	-31.707%
2026-04-17	6.0000	6.3000	6.0000	6.1500	-1.284%	116	1,226	-31.707%
2026-04-16	5.9000	6.6500	5.9000	6.2300	+2.975%	5	1,227	-32.584%
2026-04-15	5.2500	6.3500	5.2500	6.0500	+25.259%	71	1,226	-30.579%
2026-04-14	4.4500	4.9500	4.4500	4.8300	+16.949%	68	1,203	-13.043%
2026-04-13	3.9500	4.1300	3.9500	4.1300	+3.250%	7	1,162	+1.695%
2026-04-10	4.0000	4.0000	3.9000	4.0000	+3.627%	7	1,158	+5.000%
2026-04-08	4.0500	4.1000	3.8600	3.8600	+4.043%	15	1,151	+8.808%
2026-04-07	3.7000	3.7100	3.7000	3.7100	-3.636%	6	1,160	+13.208%
2026-04-06	3.9000	4.0000	3.8000	3.8500	+1.583%	22	1,155	+9.091%
2026-04-02	3.5000	3.8400	3.5000	3.7900	+3.836%	5	1,135	+10.818%
2026-04-01	3.8500	3.8500	3.6500	3.6500	-3.947%	9	1,135	+15.068%
2026-03-31	3.5700	3.8500	3.5000	3.8000	+10.145%	18	1,137	+10.526%
2026-03-30	3.8500	3.8500	3.4500	3.4500	-8.000%	10	1,125	+21.739%
2026-03-27	3.8500	3.9000	3.7500	3.7500	-7.407%	8	1,122	+12.000%
2026-03-26	4.2500	4.2500	4.0500	4.0500	-3.571%	11	1,115	+3.704%
2026-03-25	4.2000	4.2000	4.2000	4.2000	+3.194%	3	1,107	0.000%
2026-03-23	4.1000	4.1000	4.0700	4.0700	+3.562%	6	1,106	+3.194%
2026-03-20	4.1500	4.1500	3.9300	3.9300	-9.655%	6	1,100	+6.870%
2026-03-19	4.0000	4.3500	4.0000	4.3500	+1.399%	2	1,095	-3.448%
2026-03-18	4.2900	4.2900	4.2900	4.2900	-1.379%	3	1,095	-2.098%
2026-03-17	4.3500	4.4400	4.3500	4.3500	-6.452%	45	1,095	-3.448%
2026-03-16	4.7000	4.7000	4.3700	4.6500	+6.897%	13	1,061	-9.677%
2026-03-12	4.4000	4.4000	4.3500	4.3500	-3.548%	21	1,059	-3.448%
2026-03-11	4.6500	4.6500	4.4600	4.5100	-4.043%	7	1,039	-6.874%
2026-03-10	4.6400	4.7300	4.5000	4.7000	+6.818%	20	1,032	-10.638%
2026-03-09	4.5000	4.5000	4.3500	4.4000	-5.376%	36	1,042	-4.545%
2026-03-06	4.5000	4.7500	4.5000	4.6500	0.000%	9	1,008	-9.677%
2026-03-05	4.6500	4.7200	4.5500	4.6500	-7.000%	10	1,002	-9.677%
2026-03-04	4.9600	5.0500	4.9600	5.0000	+7.527%	32	995	-16.000%
2026-03-03	5.0000	5.0000	4.6500	4.6500	-12.264%	44	965	-9.677%
2026-03-02	5.3100	5.3100	5.3000	5.3000	-0.935%	11	934	-20.755%
2026-02-26	5.7500	5.7500	5.3500	5.3500	-2.372%	18	934	-21.495%
2026-02-25	5.4300	5.4900	5.4300	5.4800	+10.262%	21	942	-23.358%
2026-02-24	4.9800	5.1000	4.9500	4.9700	-0.600%	34	942	-15.493%
2026-02-23	5.0000	5.0000	5.0000	5.0000	0.000%	1	943	-16.000%
2026-02-20	5.0800	5.2000	5.0000	5.0000	-6.542%	4	942	-16.000%
2026-02-18	4.8000	5.3500	4.8000	5.3500	+6.786%	56	938	-21.495%
2026-02-17	5.1200	5.1200	4.9000	5.0100	-2.718%	34	897	-16.168%
2026-02-13	5.1500	5.3000	5.1200	5.1500	+4.040%	13	867	-18.447%
2026-02-12	5.1200	5.2200	4.9500	4.9500	-6.604%	37	867	-15.152%
2026-02-11	5.8300	5.8300	5.2500	5.3000	-10.169%	19	836	-20.755%
2026-02-10	6.0000	6.0000	5.9000	5.9000	-5.600%	161	817	-28.814%
2026-02-09	6.2500	6.2500	6.2500	6.2500	-3.846%	3	658	-32.800%
2026-02-06	6.5000	6.5000	5.7500	6.5000	+35.417%	76	655	-35.385%
2026-02-05	5.3000	5.3000	4.8000	4.8000	-15.044%	31	687	-12.500%
2026-02-04	5.6500	5.6500	5.6500	5.6500	-6.766%	10	656	-25.664%
2026-02-03	6.3500	6.3500	6.0600	6.0600	0.000%	11	646	-30.693%
2026-02-02	6.0600	6.0600	6.0600	6.0600	-10.222%	3	635	-30.693%
2026-01-30	6.1300	6.7500	5.9500	6.7500	-8.784%	6	632	-37.778%
2026-01-29	7.9500	7.9500	7.0500	7.4000	-2.632%	225	626	-43.243%
2026-01-28	7.6000	7.6000	7.6000	7.6000	-1.935%	1	426	-44.737%
2026-01-27	7.7500	7.7500	7.7500	7.7500	+3.333%	1	425	-45.806%
2026-01-26	8.0500	8.0500	7.5000	7.5000	-19.355%	31	426	-44.000%
2026-01-22	9.3000	9.3000	9.3000	9.3000	+14.815%	1	395	-54.839%
2026-01-21	9.2400	9.2400	7.9000	8.1000	-14.286%	25	394	-48.148%
2026-01-20	9.6100	9.7000	9.4500	9.4500	0.000%	11	371	-55.556%
2026-01-16	9.0100	9.4500	9.0100	9.4500	+7.386%	5	359	-55.556%
2026-01-15	9.6000	9.7500	8.8000	8.8000	0.000%	12	359	-52.273%
2026-01-14	9.1000	9.1000	8.8000	8.8000	+0.571%	14	359	-52.273%
2026-01-13	8.7500	8.7500	8.7500	8.7500	-0.568%	1	345	-52.000%
2026-01-12	8.8000	8.8000	8.8000	8.8000	-1.456%	1	344	-52.273%
2026-01-09	8.4600	8.9300	8.4600	8.9300	+0.563%	2	345	-52.968%
2026-01-08	8.8000	8.8800	8.8000	8.8800	+3.860%	5	343	-52.703%
2026-01-06	8.5500	8.5500	8.5500	8.5500	-2.841%	1	338	-50.877%
2026-01-05	8.3500	8.9200	8.3500	8.8000	+13.548%	33	339	-52.273%
2026-01-02	7.0400	7.9000	7.0400	7.7500	+10.714%	13	326	-45.806%
2025-12-31	7.2500	7.3000	7.0000	7.0000	-6.667%	8	309	-40.000%
2025-12-30	7.4000	7.5000	7.4000	7.5000	+5.634%	5	309	-44.000%
2025-12-29	7.1000	7.1000	7.1000	7.1000	-4.054%	1	304	-40.845%
2025-12-26	7.9000	7.9000	7.4000	7.4000	-6.329%	5	303	-43.243%
2025-12-24	7.9000	7.9000	7.9000	7.9000	-11.830%	10	288	-46.835%
2025-12-22	8.5300	9.2500	8.5300	8.9600	+20.268%	91	288	-53.125%
2025-12-19	7.2000	7.4500	7.2000	7.4500	+6.429%	3	197	-43.624%
2025-12-18	7.3700	7.3700	7.0000	7.0000	-9.091%	17	198	-40.000%
2025-12-17	7.7000	7.7000	7.7000	7.7000	-7.784%	4	181	-45.455%
2025-12-15	8.5000	8.5000	8.3500	8.3500	+3.727%	6	181	-49.701%
2025-12-02	8.0500	8.0500	8.0500	8.0500	0.000%	5	175	-47.826%
2025-11-26	8.0900	8.0900	8.0500	8.0500	-14.634%	6	164	-47.826%
2025-11-25	9.4200	9.4300	9.4200	9.4300	+29.178%	2	164	-55.461%
2025-11-24	7.3000	7.3000	7.3000	7.3000	+2.817%	1	162	-42.466%
2025-11-21	7.0000	7.1000	7.0000	7.1000	-11.250%	6	163	-40.845%
2025-11-20	8.0000	8.0000	8.0000	8.0000	-14.894%	1	167	-47.500%
2025-11-19	9.4000	9.4000	9.4000	9.4000	+3.297%	3	166	-55.319%
2025-11-18	9.1000	9.1000	9.1000	9.1000	+10.571%	1	163	-53.846%
2025-11-17	8.3800	8.3800	8.2000	8.2300	-3.743%	10	164	-48.967%
2025-11-14	7.0000	8.5500	7.0000	8.5500	+27.803%	60	154	-50.877%
2025-11-13	6.9000	6.9000	6.5600	6.6900	-16.894%	4	134	-37.220%
2025-11-12	8.0500	8.0500	8.0500	8.0500	-11.538%	1	133	-47.826%
2025-11-11	9.1000	9.1000	9.1000	9.1000	+8.333%	2	133	-53.846%
2025-11-07	9.0000	9.0000	8.4000	8.4000	-10.638%	6	131	-50.000%
2025-11-06	9.6000	9.9000	9.4000	9.4000	-7.843%	9	125	-55.319%
2025-11-05	10.8000	10.8000	10.2000	10.2000	+2.000%	3	120	-58.824%
2025-11-04	10.4000	10.4000	10.0000	10.0000	-16.178%	3	117	-58.000%
2025-11-03	11.9300	11.9300	11.9300	11.9300	-3.008%	2	114	-64.795%
2025-10-31	11.0000	12.3000	11.0000	12.3000	+9.236%	17	114	-65.854%
2025-10-30	11.6000	11.6000	11.2600	11.2600	+21.075%	4	131	-62.700%
2025-10-29	12.0500	12.0500	9.3000	9.3000	-19.130%	8	128	-54.839%
2025-10-28	11.8000	11.8000	11.5000	11.5000	-17.857%	3	122	-63.478%
2025-10-27	10.5100	14.0000	10.5100	14.0000	+0.719%	3	116	-70.000%
2025-10-24	13.9000	13.9000	13.9000	13.9000	+19.313%	1	116	-69.784%
2025-10-23	12.2100	13.0000	11.6500	11.6500	-0.427%	26	115	-63.948%
2025-10-22	11.0400	11.7000	10.4500	11.7000	-12.687%	8	95	-64.103%
2025-10-21	13.4000	13.4000	13.4000	13.4000	-7.586%	5	93	-68.657%
2025-10-20	14.5000	14.5000	14.5000	14.5000	-14.706%	2	88	-71.034%
2025-10-15	17.0000	17.0000	17.0000	17.0000	-7.256%	1	88	-75.294%
2025-10-14	16.3000	18.3300	16.3000	18.3300	+9.042%	2	88	-77.087%
2025-10-13	16.8100	16.8100	16.8100	16.8100	-2.267%	2	87	-75.015%
2025-10-10	17.2000	17.2000	17.2000	17.2000	+2.994%	1	85	-75.581%
2025-10-09	16.7000	16.7000	16.7000	16.7000	+1.829%	1	85	-74.850%
2025-10-08	16.4000	16.4000	16.4000	16.4000	-8.889%	4	84	-74.390%
2025-10-06	17.2000	18.0000	17.2000	18.0000	-13.043%	133	84	-76.667%
2025-10-03	18.5000	20.7000	18.5000	20.7000	+35.738%	8	210	-79.710%
2025-10-02	15.0000	15.2500	15.0000	15.2500	+6.420%	5	204	-72.459%
2025-10-01	14.3300	14.3300	14.3300	14.3300	-0.486%	1	199	-70.691%
2025-09-30	14.4000	14.4000	14.4000	14.4000	-0.690%	1	198	-70.833%
2025-09-29	14.5000	14.5000	14.5000	14.5000	-6.331%	1	197	-71.034%
2025-09-26	17.9200	17.9200	15.4800	15.4800	-0.129%	4	196	-72.868%
2025-09-25	15.0000	15.5000	15.0000	15.5000	-6.627%	3	196	-72.903%
2025-09-24	16.8000	16.8000	16.6000	16.6000	+3.685%	133	193	-74.699%
2025-09-22	17.0000	17.0000	14.5600	16.0100	-14.476%	64	73	-73.766%
2025-09-19	18.1000	18.7200	18.1000	18.7200	+30.909%	3	82	-77.564%
2025-09-18	13.8800	14.5000	13.8800	14.3000	+8.663%	80	81	-70.629%
2025-09-17	13.1600	13.1600	13.1600	13.1600	0.000%	1	1	-68.085%

.dark-mode .VFxN1b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VFxN1b{ color: #333333; background-color: white; border: 2px solid #333333; }QUBT20280121C5QUBT Jan 21 2028 5.00 Call (QUBT280121C00005000)option OPRA

QUBT20280121C5
QUBT Jan 21 2028 5.00 Call (QUBT280121C00005000)
option OPRA