Dark

QUBT20280121C8
QUBT Jan 21 2028 8.00 Call (QUBT280121C00008000)
option OPRA

EOD

Sep 14, 2026

2.74-1.792%(-0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.6000	2.7400	2.5900	2.7400	-1.792%	10	2,300	0.000%
2026-09-11	2.7800	2.8500	2.7100	2.7900	+2.574%	6	2,291	-1.792%
2026-09-10	2.9000	2.9000	2.6600	2.7200	-6.207%	11	2,289	+0.735%
2026-09-09	2.9900	3.0100	2.9000	2.9000	-10.769%	298	2,288	-5.517%
2026-09-08	3.1400	3.2500	3.1000	3.2500	+14.035%	17	2,175	-15.692%
2026-09-04	2.8500	2.8800	2.7800	2.8500	+2.151%	31	2,143	-3.860%
2026-09-03	2.9500	2.9500	2.7000	2.7900	-3.793%	35	2,143	-1.792%
2026-09-02	2.7800	2.9000	2.7700	2.9000	+1.754%	39	2,124	-5.517%
2026-09-01	2.9000	2.9500	2.7700	2.8500	-8.654%	36	2,119	-3.860%
2026-08-31	3.2500	3.2500	3.1200	3.1200	+4.000%	4	2,095	-12.179%
2026-08-28	3.3900	3.3900	3.0000	3.0000	-11.765%	57	2,093	-8.667%
2026-08-27	3.5000	3.6000	3.4000	3.4000	+3.030%	10	2,048	-19.412%
2026-08-26	3.2500	3.3000	3.2500	3.3000	-1.786%	28	2,052	-16.970%
2026-08-25	3.2700	3.4000	3.2700	3.3600	+5.000%	10	2,043	-18.452%
2026-08-24	3.6500	3.6500	3.2000	3.2000	-11.357%	163	2,035	-14.375%
2026-08-21	3.2500	3.7000	3.2500	3.6100	+6.176%	17	1,885	-24.100%
2026-08-20	3.3000	3.4000	3.1000	3.4000	+2.410%	37	1,882	-19.412%
2026-08-19	3.4000	3.4500	3.2500	3.3200	-4.046%	28	1,848	-17.470%
2026-08-18	3.5400	3.6000	3.4500	3.4600	-9.186%	29	1,826	-20.809%
2026-08-17	3.8200	4.0000	3.7000	3.8100	+1.061%	660	1,845	-28.084%
2026-08-14	3.7500	3.9500	3.7500	3.7700	-2.078%	94	1,242	-27.321%
2026-08-13	3.9000	4.0500	3.8000	3.8500	-2.532%	59	1,164	-28.831%
2026-08-12	4.1500	4.1500	3.9000	3.9500	+2.597%	44	1,207	-30.633%
2026-08-11	4.0000	4.0000	3.8000	3.8500	-4.703%	250	1,224	-28.831%
2026-08-10	4.1000	4.2000	4.0000	4.0400	-1.942%	64	1,199	-32.178%
2026-08-07	4.4000	4.4000	4.1000	4.1200	+3.000%	36	1,152	-33.495%
2026-08-06	4.1000	4.3000	4.0000	4.0000	-6.542%	46	1,128	-31.500%
2026-08-05	4.2000	4.2800	4.1700	4.2800	-2.727%	6	1,118	-35.981%
2026-08-04	4.3000	4.4600	4.0300	4.4000	+8.642%	68	1,118	-37.727%
2026-08-03	3.6900	4.0500	3.6900	4.0500	+14.407%	104	1,149	-32.346%
2026-07-31	3.5500	3.5500	3.5400	3.5400	+1.143%	6	1,239	-22.599%
2026-07-30	3.4000	3.5400	3.3700	3.5000	+8.696%	27	1,233	-21.714%
2026-07-29	3.1000	3.2200	3.1000	3.2200	-6.122%	41	1,239	-14.907%
2026-07-28	3.1500	3.4300	3.1200	3.4300	+0.882%	93	1,231	-20.117%
2026-07-27	3.5000	3.5000	3.4000	3.4000	+6.250%	18	1,279	-19.412%
2026-07-24	3.3000	3.3000	3.2000	3.2000	-7.246%	48	1,269	-14.375%
2026-07-23	3.3800	3.4500	3.3800	3.4500	0.000%	6	1,284	-20.580%
2026-07-22	3.6500	3.6500	3.4500	3.4500	-8.000%	82	1,284	-20.580%
2026-07-21	3.6000	3.7500	3.6000	3.7500	+5.634%	169	1,251	-26.933%
2026-07-20	3.5500	3.6000	3.4000	3.5500	+2.899%	17	1,125	-22.817%
2026-07-17	3.2500	3.6000	3.2500	3.4500	+4.545%	81	1,121	-20.580%
2026-07-16	3.5500	3.5900	3.3000	3.3000	-11.290%	247	1,097	-16.970%
2026-07-15	4.0000	4.0000	3.5700	3.7200	-3.377%	15	1,062	-26.344%
2026-07-14	3.7500	3.9500	3.7500	3.8500	+1.316%	17	1,061	-28.831%
2026-07-13	3.9000	3.9000	3.7500	3.8000	-10.588%	46	1,056	-27.895%
2026-07-10	4.4000	4.4000	4.2500	4.2500	-8.405%	19	1,019	-35.529%
2026-07-09	4.7000	4.7000	4.6400	4.6400	+7.907%	6	1,001	-40.948%
2026-07-08	4.6000	4.6000	4.2500	4.3000	-3.371%	13	1,000	-36.279%
2026-07-07	4.7100	4.7100	4.2500	4.4500	-6.316%	49	991	-38.427%
2026-07-06	4.5700	5.0000	4.5700	4.7500	+3.261%	29	972	-42.316%
2026-07-02	4.9900	5.4000	4.6000	4.6000	-8.000%	39	927	-40.435%
2026-07-01	5.2500	5.5500	5.0000	5.0000	-3.846%	14	927	-45.200%
2026-06-30	5.2100	5.3000	5.0500	5.2000	-3.704%	44	922	-47.308%
2026-06-29	5.1000	5.4000	4.9300	5.4000	+17.137%	18	892	-49.259%
2026-06-26	4.6000	5.9500	4.6000	4.6100	-3.958%	15	883	-40.564%
2026-06-25	5.0000	5.2500	4.8000	4.8000	-9.605%	13	883	-42.917%
2026-06-24	5.8500	5.8500	5.2000	5.3100	-15.714%	38	871	-48.399%
2026-06-23	6.3000	6.3000	5.8500	6.3000	-1.254%	20	848	-56.508%
2026-06-22	6.0000	6.3800	6.0000	6.3800	+6.689%	4	849	-57.053%
2026-06-18	5.6000	5.9800	5.6000	5.9800	+4.912%	13	849	-54.181%
2026-06-17	5.7500	5.7500	5.6900	5.7000	-0.870%	6	849	-51.930%
2026-06-16	6.1600	6.1600	5.7500	5.7500	-8.730%	5	849	-52.348%
2026-06-15	6.4000	6.5000	6.3000	6.3000	+12.701%	7	852	-56.508%
2026-06-12	5.4500	5.7700	5.4500	5.5900	+7.707%	16	852	-50.984%
2026-06-11	5.2000	5.3000	5.1900	5.1900	+0.581%	7	852	-47.206%
2026-06-10	5.5500	5.7000	5.1600	5.1600	-1.714%	19	856	-46.899%
2026-06-09	5.4700	5.4700	5.1500	5.2500	-11.765%	27	851	-47.810%
2026-06-08	5.7500	6.0300	5.7500	5.9500	+5.310%	157	846	-53.950%
2026-06-05	6.2500	6.2500	5.5800	5.6500	-14.653%	23	934	-51.504%
2026-06-04	6.4000	6.6200	6.3900	6.6200	-2.933%	6	919	-58.610%
2026-06-03	6.9900	7.1000	6.4500	6.8200	-6.958%	117	922	-59.824%
2026-06-02	7.5000	7.5000	7.2200	7.3300	-4.183%	15	949	-62.619%
2026-06-01	6.4000	7.6500	6.4000	7.6500	+10.709%	16	944	-64.183%
2026-05-29	6.9000	7.1400	6.8800	6.9100	-5.986%	109	950	-60.347%
2026-05-28	7.6500	7.6500	7.0000	7.3500	+10.526%	35	1,052	-62.721%
2026-05-27	6.9500	6.9500	6.6500	6.6500	-4.591%	3	1,055	-58.797%
2026-05-26	6.9500	6.9900	6.4500	6.9700	-4.521%	39	1,055	-60.689%
2026-05-22	6.9000	8.3000	6.9000	7.3000	+11.450%	108	1,038	-62.466%
2026-05-21	6.3000	6.8000	6.0000	6.5500	+31.000%	160	989	-58.168%
2026-05-20	5.0000	5.2000	4.8800	5.0000	+4.167%	27	989	-45.200%
2026-05-19	5.1200	5.1500	4.7000	4.8000	-7.692%	53	944	-42.917%
2026-05-18	5.9500	5.9500	4.6000	5.2000	-11.864%	32	944	-47.308%
2026-05-15	6.0600	6.2000	5.8800	5.9000	-14.493%	11	944	-53.559%
2026-05-14	5.8900	7.4800	5.8900	6.9000	+7.813%	136	923	-60.290%
2026-05-13	6.3500	6.5500	6.3500	6.4000	+0.787%	7	998	-57.188%
2026-05-12	7.3500	9.3500	6.3500	6.3500	+16.943%	167	998	-56.850%
2026-05-11	4.8000	5.6500	4.8000	5.4300	+9.697%	48	998	-49.540%
2026-05-08	5.0500	5.2000	4.7500	4.9500	0.000%	17	1,004	-44.646%
2026-05-07	5.3500	5.4000	4.9500	4.9500	-10.000%	20	997	-44.646%
2026-05-06	5.1000	5.6300	5.1000	5.5000	+10.000%	27	994	-50.182%
2026-05-05	4.9000	5.0000	4.6000	5.0000	+1.010%	12	987	-45.200%
2026-05-04	5.3500	5.3500	4.7500	4.9500	+8.315%	29	980	-44.646%
2026-05-01	4.5500	4.8000	4.5500	4.5700	+1.330%	151	845	-40.044%
2026-04-30	4.3000	4.5100	4.3000	4.5100	+12.750%	14	845	-39.246%
2026-04-29	4.0000	4.0000	3.6500	4.0000	-6.977%	49	837	-31.500%
2026-04-28	4.3000	4.4000	4.1200	4.3000	-6.522%	11	815	-36.279%
2026-04-27	4.5500	4.6000	4.2500	4.6000	0.000%	33	810	-40.435%
2026-04-24	4.4200	4.6000	4.4000	4.6000	0.000%	26	787	-40.435%
2026-04-23	4.8000	4.8000	4.5000	4.6000	-8.730%	19	794	-40.435%
2026-04-22	5.3700	5.4000	5.0400	5.0400	-4.000%	8	778	-45.635%
2026-04-21	5.2500	5.2500	5.2500	5.2500	+0.962%	3	782	-47.810%
2026-04-20	4.9500	5.5500	4.9500	5.2000	+5.051%	11	782	-47.308%
2026-04-17	5.0600	5.2000	4.8000	4.9500	+1.434%	55	783	-44.646%
2026-04-16	5.0000	5.0000	4.7000	4.8800	+1.667%	17	811	-43.852%
2026-04-15	4.3500	4.8000	4.3500	4.8000	+25.000%	48	807	-42.917%
2026-04-14	3.7000	3.9100	3.6500	3.8400	+23.871%	88	816	-28.646%
2026-04-13	2.9700	3.1000	2.9500	3.1000	-3.125%	32	791	-11.613%
2026-04-10	3.1100	3.2000	3.0000	3.2000	+21.212%	6	766	-14.375%
2026-04-09	3.3000	3.3000	2.6400	2.6400	-14.563%	16	762	+3.788%
2026-04-08	3.1500	3.1500	3.0900	3.0900	+6.920%	4	754	-11.327%
2026-04-07	3.2400	3.2400	2.7700	2.8900	-9.969%	85	755	-5.190%
2026-04-06	2.8500	3.2100	2.8500	3.2100	+19.776%	35	709	-14.642%
2026-04-02	2.7900	2.7900	2.6800	2.6800	-7.904%	2	694	+2.239%
2026-04-01	2.9200	2.9300	2.9000	2.9100	+4.301%	7	694	-5.842%
2026-03-31	2.7500	3.0200	2.7500	2.7900	+5.283%	22	695	-1.792%
2026-03-30	2.8600	2.8600	2.6500	2.6500	-7.018%	45	689	+3.396%
2026-03-27	3.0000	3.0300	2.8500	2.8500	-8.065%	69	669	-3.860%
2026-03-26	3.3600	3.3600	3.1000	3.1000	-6.061%	8	655	-11.613%
2026-03-25	3.5800	3.5800	3.3000	3.3000	+0.917%	7	653	-16.970%
2026-03-24	3.2300	3.4000	3.2300	3.2700	+7.213%	30	656	-16.208%
2026-03-20	3.2000	3.2900	3.0500	3.0500	-6.154%	6	634	-10.164%
2026-03-19	3.2000	3.2500	3.2000	3.2500	-2.985%	10	629	-15.692%
2026-03-18	3.2000	3.4100	3.2000	3.3500	+1.515%	132	619	-18.209%
2026-03-17	3.3000	3.3000	3.3000	3.3000	-2.367%	5	682	-16.970%
2026-03-16	3.6000	3.6000	3.3000	3.3800	-0.588%	49	677	-18.935%
2026-03-13	3.6000	3.6000	3.4000	3.4000	-15.000%	13	656	-19.412%
2026-03-12	3.5700	4.0000	3.4500	4.0000	+19.403%	17	644	-31.500%
2026-03-11	3.3500	3.3500	3.3500	3.3500	-8.219%	1	630	-18.209%
2026-03-10	3.6500	3.8500	3.6500	3.6500	-6.410%	46	629	-24.932%
2026-03-09	3.4500	3.9000	3.4000	3.9000	-2.500%	55	643	-29.744%
2026-03-06	3.7000	4.0000	3.6500	4.0000	+5.263%	36	654	-31.500%
2026-03-05	3.8000	3.8000	3.6500	3.8000	-5.000%	16	627	-27.895%
2026-03-04	3.9900	4.0000	3.9800	4.0000	0.000%	23	611	-31.500%
2026-03-03	4.0000	4.2100	3.8500	4.0000	-9.091%	34	607	-31.500%
2026-03-02	4.1000	4.5500	4.0900	4.4000	+5.012%	32	580	-37.727%
2026-02-27	4.3500	4.3500	4.1000	4.1900	-2.784%	10	563	-34.606%
2026-02-26	4.4500	4.7100	4.3100	4.3100	-5.895%	9	556	-36.427%
2026-02-25	4.4000	4.7300	4.4000	4.5800	+11.980%	30	553	-40.175%
2026-02-24	3.9800	4.0900	3.9800	4.0900	+7.632%	11	553	-33.007%
2026-02-23	3.7500	3.8500	3.7000	3.8000	-5.000%	11	549	-27.895%
2026-02-20	4.2200	4.2200	3.9800	4.0000	+0.503%	11	544	-31.500%
2026-02-19	4.0500	4.1000	3.9800	3.9800	-18.107%	5	548	-31.156%
2026-02-18	3.9500	4.8600	3.9500	4.8600	+23.038%	12	544	-43.621%
2026-02-17	4.5000	4.5000	3.9500	3.9500	-8.140%	115	541	-30.633%
2026-02-13	4.2000	4.3000	3.8500	4.3000	+6.173%	5	554	-36.279%
2026-02-12	4.0000	4.3500	3.9000	4.0500	-10.000%	21	554	-32.346%
2026-02-11	4.7500	4.7800	4.4100	4.5000	-9.091%	9	547	-39.111%
2026-02-10	4.9500	4.9500	4.9500	4.9500	-2.367%	3	538	-44.646%
2026-02-09	5.2000	5.2000	5.0700	5.0700	-0.197%	11	541	-45.957%
2026-02-06	4.8000	5.3000	4.5500	5.0800	+28.283%	18	546	-46.063%
2026-02-05	4.8400	4.8400	3.9600	3.9600	-13.913%	51	553	-30.808%
2026-02-04	5.4300	5.4300	4.6000	4.6000	-9.804%	12	519	-40.435%
2026-02-03	5.2600	5.2600	5.1000	5.1000	+2.000%	11	514	-46.275%
2026-02-02	5.2500	5.2500	4.9000	5.0000	-0.990%	7	503	-45.200%
2026-01-30	5.6700	5.6700	4.9800	5.0500	-18.548%	32	499	-45.743%
2026-01-29	6.2000	6.2000	6.2000	6.2000	-8.148%	18	473	-55.806%
2026-01-28	6.6500	6.7500	6.5000	6.7500	+3.053%	8	455	-59.407%
2026-01-27	6.5500	6.5500	6.5500	6.5500	0.000%	1	451	-58.168%
2026-01-26	6.3500	6.5500	6.3500	6.5500	+2.025%	2	451	-58.168%
2026-01-21	6.4200	6.4200	6.4200	6.4200	-15.526%	3	449	-57.321%
2026-01-20	7.6000	7.6000	7.6000	7.6000	-6.173%	1	446	-63.947%
2026-01-16	7.9000	8.2000	7.9000	8.1000	+3.846%	4	443	-66.173%
2026-01-15	8.5000	8.5000	7.8000	7.8000	+6.557%	2	443	-64.872%
2026-01-14	7.2500	7.3500	7.2500	7.3200	-6.154%	7	443	-62.568%
2026-01-13	7.8000	7.8000	7.8000	7.8000	+6.412%	2	438	-64.872%
2026-01-12	7.5000	7.5000	7.3300	7.3300	+1.103%	2	437	-62.619%
2026-01-09	7.5000	7.5000	7.2500	7.2500	-3.333%	7	438	-62.207%
2026-01-05	7.5000	7.5000	7.5000	7.5000	+25.000%	1	435	-63.467%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-1.961%	1	435	-54.333%
2025-12-31	6.1200	6.1200	6.1200	6.1200	+3.553%	2	434	-55.229%
2025-12-30	5.9100	5.9100	5.9100	5.9100	-4.369%	1	434	-53.638%
2025-12-29	6.1000	6.1800	6.1000	6.1800	-5.649%	11	433	-55.663%
2025-12-24	6.5500	6.5500	6.5500	6.5500	-10.274%	2	440	-58.168%
2025-12-23	7.3000	7.3000	7.3000	7.3000	-5.195%	1	440	-62.466%
2025-12-22	7.4100	7.7000	7.4100	7.7000	+22.222%	5	439	-64.416%
2025-12-19	6.3000	6.3000	6.3000	6.3000	-10.000%	3	440	-56.508%
2025-12-16	6.5000	7.0000	6.5000	7.0000	-11.392%	5	440	-60.857%
2025-12-12	7.9000	7.9000	7.9000	7.9000	+1.935%	10	439	-65.316%
2025-12-10	7.8700	7.8700	7.7500	7.7500	-9.884%	2	439	-64.645%
2025-12-09	8.0500	8.6000	8.0500	8.6000	+2.381%	15	440	-68.140%
2025-12-08	8.7100	8.7100	8.3800	8.4000	-1.176%	6	443	-67.381%
2025-12-04	8.5000	8.5000	8.5000	8.5000	+25.000%	1	442	-67.765%
2025-12-03	6.7000	6.8000	6.6100	6.8000	-2.158%	60	441	-59.706%
2025-12-02	6.9500	6.9500	6.9500	6.9500	+0.144%	2	401	-60.576%
2025-12-01	7.2000	7.2000	6.9400	6.9400	-4.932%	16	399	-60.519%
2025-11-26	7.3000	7.3000	7.3000	7.3000	+8.955%	7	387	-62.466%
2025-11-25	6.7000	6.7000	6.7000	6.7000	+3.077%	1	387	-59.104%
2025-11-24	6.5000	6.5000	6.5000	6.5000	+3.011%	2	386	-57.846%
2025-11-21	6.0000	6.3100	5.0000	6.3100	-2.923%	6	384	-56.577%
2025-11-20	6.9500	6.9500	6.5000	6.5000	-10.959%	3	381	-57.846%
2025-11-17	7.0000	7.8000	7.0000	7.3000	+7.353%	10	381	-62.466%
2025-11-14	6.6700	6.8000	6.6700	6.8000	+13.333%	2	373	-59.706%
2025-11-13	6.0500	6.0500	6.0000	6.0000	-14.286%	4	372	-54.333%
2025-11-12	7.3500	7.3500	7.0000	7.0000	-6.667%	14	370	-60.857%
2025-11-11	7.6000	7.7000	7.5000	7.5000	-8.313%	14	367	-63.467%
2025-11-10	9.0000	9.0000	8.1800	8.1800	-1.446%	5	355	-66.504%
2025-11-06	8.9000	8.9000	8.1000	8.3000	-20.192%	6	352	-66.988%
2025-11-03	10.4000	10.4000	10.4000	10.4000	+0.971%	1	350	-73.654%
2025-10-31	10.3000	10.3000	10.3000	10.3000	+5.641%	10	349	-73.398%
2025-10-29	9.7500	9.7500	9.7500	9.7500	-5.340%	10	356	-71.897%
2025-10-28	10.5000	10.5000	10.3000	10.3000	-6.364%	3	346	-73.398%
2025-10-27	10.9000	11.0000	10.9000	11.0000	-6.780%	2	342	-75.091%
2025-10-24	11.1000	11.8000	11.1000	11.8000	+14.563%	4	342	-76.780%
2025-10-23	10.5000	10.5000	10.3000	10.3000	+9.574%	10	342	-73.398%
2025-10-22	10.0000	10.0000	9.4000	9.4000	-12.963%	4	336	-70.851%
2025-10-21	10.8000	10.8000	10.8000	10.8000	-14.286%	3	336	-74.630%
2025-10-17	12.6400	12.6400	12.6000	12.6000	-2.326%	3	336	-78.254%
2025-10-16	13.0000	13.0000	12.9000	12.9000	-18.868%	6	336	-78.760%
2025-10-14	15.8000	15.9000	15.8000	15.9000	+5.159%	4	336	-82.767%
2025-10-08	15.1200	15.1200	15.1200	15.1200	-10.533%	1	336	-81.878%
2025-10-06	16.0000	16.9000	14.4000	16.9000	-8.649%	176	335	-83.787%
2025-10-03	17.7000	18.5000	17.1000	18.5000	+45.098%	20	183	-85.189%
2025-10-01	13.2000	13.2000	12.7500	12.7500	+1.190%	4	183	-78.510%
2025-09-30	12.6000	12.6000	12.6000	12.6000	+3.875%	10	181	-78.254%
2025-09-29	12.1300	12.1300	12.1300	12.1300	-17.483%	5	171	-77.411%
2025-09-26	14.7000	14.7000	14.7000	14.7000	+0.685%	2	166	-81.361%
2025-09-24	14.5000	14.8000	14.5000	14.6000	+2.098%	155	166	-81.233%
2025-09-23	14.3000	14.3000	14.3000	14.3000	-0.070%	5	172	-80.839%
2025-09-22	15.0000	15.0000	13.7000	14.3100	+16.341%	161	167	-80.853%
2025-09-18	12.3000	12.3000	12.3000	12.3000	+11.413%	3	6	-77.724%
2025-09-17	11.0400	11.0400	11.0400	11.0400	+2.222%	1	3	-75.181%
2025-09-15	10.8000	10.8000	10.8000	10.8000	0.000%	2	2	-74.630%

.dark-mode .P5D9bH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P5D9bH{ color: #333333; background-color: white; border: 2px solid #333333; }QUBT20280121C8QUBT Jan 21 2028 8.00 Call (QUBT280121C00008000)option OPRA

QUBT20280121C8
QUBT Jan 21 2028 8.00 Call (QUBT280121C00008000)
option OPRA