Dark

QUBT20280121P10
QUBT Jan 21 2028 10.00 Put (QUBT280121P00010000)
option OPRA

EOD

Jul 16, 2026

4.92-0.606%(-0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.9200	4.9200	4.9200	4.9200	-0.606%	3	1,471	0.000%
2026-07-15	4.9500	4.9500	4.9500	4.9500	-1.000%	20	1,468	-0.606%
2026-07-14	5.0000	5.0000	5.0000	5.0000	0.000%	10	1,448	-1.600%
2026-07-13	4.9800	5.0000	4.9800	5.0000	+6.838%	10	1,448	-1.600%
2026-07-10	4.6800	4.6800	4.6800	4.6800	+3.084%	1	1,448	+5.128%
2026-07-09	4.5400	4.5400	4.5400	4.5400	-4.421%	1	1,448	+8.370%
2026-07-08	4.7500	4.7500	4.7500	4.7500	+1.496%	10	1,447	+3.579%
2026-07-07	4.7200	4.7200	4.6800	4.6800	+2.857%	3	1,437	+5.128%
2026-07-06	4.2500	4.5500	4.2500	4.5500	0.000%	23	1,438	+8.132%
2026-07-02	4.5400	4.5500	4.5400	4.5500	0.000%	11	1,407	+8.132%
2026-07-01	4.5000	4.5500	4.5000	4.5500	+5.814%	5	1,407	+8.132%
2026-06-30	4.3000	4.3000	4.3000	4.3000	-7.127%	10	1,407	+14.419%
2026-06-26	4.6700	4.6700	4.6000	4.6300	+1.758%	43	1,397	+6.263%
2026-06-25	4.6100	4.6100	4.5500	4.5500	+1.336%	2	1,373	+8.132%
2026-06-24	4.4900	4.4900	4.4900	4.4900	+4.907%	1	1,371	+9.577%
2026-06-22	4.3500	4.3500	4.2800	4.2800	-2.727%	6	1,371	+14.953%
2026-06-18	4.2000	4.4000	4.2000	4.4000	-0.452%	4	1,368	+11.818%
2026-06-17	4.4200	4.4200	4.4200	4.4200	+0.227%	4	1,368	+11.312%
2026-06-16	4.3000	4.4200	4.3000	4.4100	+5.000%	47	1,368	+11.565%
2026-06-15	4.2000	4.2000	4.2000	4.2000	-4.545%	1	1,370	+17.143%
2026-06-12	4.4000	4.4000	4.4000	4.4000	-4.968%	1	1,370	+11.818%
2026-06-10	4.6500	4.6500	4.6000	4.6300	+0.652%	31	1,370	+6.263%
2026-06-09	4.6000	4.6000	4.6000	4.6000	+4.072%	2	1,380	+6.957%
2026-06-08	4.4100	4.4600	4.4100	4.4200	-1.778%	16	1,379	+11.312%
2026-06-05	4.3000	4.5000	4.3000	4.5000	+7.143%	23	1,375	+9.333%
2026-06-04	4.2000	4.2000	4.2000	4.2000	0.000%	10	1,379	+17.143%
2026-06-03	4.1500	4.2000	4.1500	4.2000	+5.000%	2	1,369	+17.143%
2026-06-02	4.0000	4.0000	4.0000	4.0000	+2.302%	7	1,368	+23.000%
2026-06-01	4.1700	4.5000	3.9100	3.9100	-2.250%	19	1,368	+25.831%
2026-05-29	4.0500	4.0500	4.0000	4.0000	+5.263%	4	1,376	+23.000%
2026-05-28	4.1500	4.1500	3.8000	3.8000	-7.317%	22	1,372	+29.474%
2026-05-27	4.1000	4.3000	4.1000	4.1000	+0.737%	26	1,363	+20.000%
2026-05-26	4.0000	4.0700	4.0000	4.0700	+4.627%	9	1,340	+20.885%
2026-05-22	3.7500	3.8900	3.7500	3.8900	-5.122%	23	1,335	+26.478%
2026-05-21	4.1000	4.1000	4.1000	4.1000	-7.240%	1	1,341	+20.000%
2026-05-19	4.4200	4.4200	4.4200	4.4200	+0.455%	2	1,341	+11.312%
2026-05-18	4.3000	4.5500	4.3000	4.4000	+7.317%	7	1,338	+11.818%
2026-05-15	4.2500	4.2500	4.1000	4.1000	+4.326%	17	1,338	+20.000%
2026-05-14	4.0800	4.1000	3.9300	3.9300	-2.963%	3	1,333	+25.191%
2026-05-13	4.0500	4.0500	3.9700	4.0500	+2.532%	5	1,332	+21.481%
2026-05-12	3.7500	4.2700	3.7400	3.9500	-2.228%	24	1,332	+24.557%
2026-05-11	4.3000	4.3000	4.0100	4.0400	-4.265%	7	1,332	+21.782%
2026-05-08	4.2200	4.2200	4.2200	4.2200	+0.957%	10	1,335	+16.588%
2026-05-07	4.0500	4.1800	4.0500	4.1800	+4.500%	12	1,325	+17.703%
2026-05-06	4.1500	4.1500	3.8500	4.0000	-5.882%	154	1,313	+23.000%
2026-05-05	4.3000	4.3100	4.2500	4.2500	-0.701%	53	1,162	+15.765%
2026-05-04	4.2000	4.2800	4.2000	4.2800	-6.346%	9	1,211	+14.953%
2026-04-29	4.5700	4.5700	4.5700	4.5700	+0.883%	1	1,212	+7.659%
2026-04-28	4.5300	4.5300	4.5300	4.5300	+0.667%	1	1,211	+8.609%
2026-04-27	4.4900	4.5000	4.4000	4.5000	+1.810%	9	1,211	+9.333%
2026-04-24	4.4000	4.4200	4.4000	4.4200	+0.455%	15	1,203	+11.312%
2026-04-23	4.4000	4.4000	4.4000	4.4000	+3.529%	2	1,205	+11.818%
2026-04-20	4.2500	4.2500	4.2500	4.2500	-0.932%	10	1,207	+15.765%
2026-04-17	4.3000	4.3100	4.2900	4.2900	-0.233%	3	1,207	+14.685%
2026-04-16	4.4000	4.4000	4.3000	4.3000	-1.149%	2	1,207	+14.419%
2026-04-15	4.0000	4.4200	4.0000	4.3500	-6.852%	8	1,207	+13.103%
2026-04-14	4.8500	4.8500	4.6700	4.6700	-4.303%	13	1,205	+5.353%
2026-04-10	4.6800	4.8800	4.6800	4.8800	+3.830%	4	1,202	+0.820%
2026-04-08	4.7000	4.7000	4.7000	4.7000	-14.234%	2	1,200	+4.681%
2026-03-30	5.2500	5.4800	4.9500	5.4800	+7.662%	7	1,198	-10.219%
2026-03-27	5.0900	5.0900	5.0900	5.0900	+1.394%	5	1,196	-3.340%
2026-03-18	5.0200	5.0200	5.0200	5.0200	-0.594%	1	1,198	-1.992%
2026-03-17	5.0500	5.0500	5.0500	5.0500	+1.000%	10	1,197	-2.574%
2026-03-16	4.9300	5.0000	4.9300	5.0000	-9.420%	2	1,187	-1.600%
2026-03-13	5.5200	5.5200	5.5200	5.5200	+8.876%	1	1,185	-10.870%
2026-03-12	5.0700	5.0700	5.0700	5.0700	+3.469%	1	1,185	-2.959%
2026-03-10	4.8600	4.9000	4.8600	4.9000	-1.010%	46	1,185	+0.408%
2026-03-09	5.0500	5.0500	4.9500	4.9500	+2.062%	6	1,195	-0.606%
2026-03-06	4.9600	4.9600	4.8500	4.8500	-2.020%	6	1,196	+1.443%
2026-03-05	4.9500	4.9500	4.9500	4.9500	+1.852%	8	1,191	-0.606%
2026-02-27	4.8800	4.9000	4.8100	4.8600	+1.674%	7	1,191	+1.235%
2026-02-26	4.8000	4.8000	4.7000	4.7800	-3.823%	3	1,185	+2.929%
2026-02-24	4.9700	4.9700	4.9700	4.9700	-0.600%	1	1,186	-1.006%
2026-02-23	5.0000	5.0000	5.0000	5.0000	+7.527%	6	1,185	-1.600%
2026-02-18	4.6500	4.6500	4.6500	4.6500	-6.627%	10	1,185	+5.806%
2026-02-17	4.9800	4.9800	4.9800	4.9800	-0.400%	2	1,185	-1.205%
2026-02-12	4.8500	5.0000	4.8500	5.0000	+2.249%	35	1,187	-1.600%
2026-02-11	4.7800	4.8900	4.7800	4.8900	+5.161%	11	1,170	+0.613%
2026-02-09	4.4500	4.6500	4.4000	4.6500	-2.105%	11	1,159	+5.806%
2026-02-06	4.7500	4.7500	4.7500	4.7500	-5.941%	15	1,152	+3.579%
2026-02-05	4.9000	5.0600	4.7400	5.0500	+8.602%	25	1,152	-2.574%
2026-02-04	4.6500	4.6500	4.6500	4.6500	+4.494%	1	1,133	+5.806%
2026-02-03	4.4500	4.4500	4.4500	4.4500	-4.301%	5	1,133	+10.562%
2026-02-02	4.6700	4.6700	4.6500	4.6500	-2.923%	13	1,138	+5.806%
2026-01-30	4.5000	4.7900	4.5000	4.7900	+11.655%	118	1,137	+2.714%
2026-01-29	4.2000	4.3100	4.2000	4.2900	+3.125%	68	1,029	+14.685%
2026-01-28	4.1600	4.1600	4.1600	4.1600	-4.368%	2	1,005	+18.269%
2026-01-27	4.3500	4.3500	4.3500	4.3500	+1.163%	1	1,003	+13.103%
2026-01-26	4.2500	4.3000	4.2500	4.3000	+0.939%	11	1,002	+14.419%
2026-01-23	4.2600	4.2600	4.2600	4.2600	+3.650%	3	991	+15.493%
2026-01-22	4.1200	4.1200	4.1100	4.1100	+2.494%	2	991	+19.708%
2026-01-20	4.2500	4.2500	4.0100	4.0100	-0.988%	12	989	+22.693%
2026-01-16	3.9500	4.0500	3.9500	4.0500	+3.581%	3	992	+21.481%
2026-01-15	3.9100	3.9100	3.9100	3.9100	-2.005%	1	992	+25.831%
2026-01-14	4.1300	4.1300	3.9900	3.9900	-2.683%	4	991	+23.308%
2026-01-13	4.1000	4.1000	4.1000	4.1000	-2.148%	50	987	+20.000%
2026-01-12	4.2200	4.2500	4.1700	4.1900	-1.412%	23	937	+17.422%
2026-01-09	4.1000	4.2500	4.1000	4.2500	0.000%	14	932	+15.765%
2026-01-08	4.2500	4.2500	4.2500	4.2500	0.000%	1	923	+15.765%
2026-01-07	4.2500	4.2500	4.2500	4.2500	-2.299%	18	923	+15.765%
2026-01-05	4.2500	4.3500	4.1900	4.3500	-2.685%	75	905	+13.103%
2026-01-02	4.4700	4.4700	4.4700	4.4700	-2.614%	30	914	+10.067%
2025-12-31	4.5900	4.5900	4.5900	4.5900	+1.549%	1	885	+7.190%
2025-12-29	4.6000	4.6000	4.5200	4.5200	-0.441%	18	885	+8.850%
2025-12-26	4.4000	4.5400	4.4000	4.5400	+6.824%	45	898	+8.370%
2025-12-23	4.0800	4.2500	4.0800	4.2500	+1.432%	2	854	+15.765%
2025-12-22	4.1100	4.1900	4.1100	4.1900	-7.912%	15	852	+17.422%
2025-12-17	4.5500	4.5500	4.5500	4.5500	0.000%	30	837	+8.132%
2025-12-16	4.0200	4.5500	4.0200	4.5500	+3.881%	3	807	+8.132%
2025-12-12	4.3800	4.3800	4.3800	4.3800	+1.860%	10	804	+12.329%
2025-12-11	4.3000	4.3000	4.3000	4.3000	-1.602%	1	794	+14.419%
2025-12-10	4.4000	4.4500	4.3700	4.3700	+3.066%	9	793	+12.586%
2025-12-09	4.0900	4.2400	4.0900	4.2400	-1.624%	13	786	+16.038%
2025-12-08	4.3100	4.3100	4.3100	4.3100	+2.619%	10	775	+14.153%
2025-12-05	4.2000	4.2000	4.2000	4.2000	-2.326%	20	765	+17.143%
2025-12-04	4.5000	4.5000	4.3000	4.3000	-6.522%	7	745	+14.419%
2025-12-03	4.6000	4.6000	4.6000	4.6000	-4.167%	4	741	+6.957%
2025-12-01	4.6000	5.0000	4.6000	4.8000	+5.033%	65	737	+2.500%
2025-11-28	4.6000	4.6000	4.5700	4.5700	-2.766%	6	677	+7.659%
2025-11-26	4.7000	4.7000	4.7000	4.7000	-5.051%	10	666	+4.681%
2025-11-25	4.9500	4.9500	4.9500	4.9500	-1.000%	10	666	-0.606%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-1.961%	7	676	-1.600%
2025-11-21	5.3000	5.3000	5.1000	5.1000	+2.000%	34	674	-3.529%
2025-11-20	4.9600	5.0000	4.6000	5.0000	-1.961%	20	663	-1.600%
2025-11-19	5.1000	5.1000	5.1000	5.1000	+8.511%	10	665	-3.529%
2025-11-18	4.8000	4.8000	4.7000	4.7000	+4.444%	10	665	+4.681%
2025-11-17	4.5000	4.5000	4.5000	4.5000	-10.359%	10	662	+9.333%
2025-11-14	5.0800	5.0800	4.9100	5.0200	-1.761%	8	652	-1.992%
2025-11-13	4.9500	5.2400	4.9500	5.1100	+4.928%	89	657	-3.718%
2025-11-12	4.1600	4.8700	4.1600	4.8700	+4.060%	26	651	+1.027%
2025-11-11	4.5400	4.6800	4.5400	4.6800	-2.500%	31	643	+5.128%
2025-11-07	4.5800	4.8000	4.5800	4.8000	+9.840%	9	673	+2.500%
2025-11-05	4.3500	4.3700	4.2100	4.3700	+1.628%	38	678	+12.586%
2025-11-04	4.1000	4.3000	4.1000	4.3000	+7.500%	34	641	+14.419%
2025-11-03	4.0000	4.0000	4.0000	4.0000	0.000%	5	630	+23.000%
2025-10-31	4.0000	4.0000	3.9000	4.0000	-3.382%	5	630	+23.000%
2025-10-30	4.1400	4.1400	4.1400	4.1400	+3.500%	2	629	+18.841%
2025-10-29	4.0400	4.0400	4.0000	4.0000	-3.614%	8	629	+23.000%
2025-10-28	4.1800	4.1800	4.1500	4.1500	+0.728%	3	627	+18.554%
2025-10-27	4.1500	4.1500	4.1200	4.1200	-2.370%	7	624	+19.417%
2025-10-24	4.2000	4.2400	4.2000	4.2200	-1.860%	38	624	+16.588%
2025-10-23	4.1000	4.3000	4.1000	4.3000	-2.494%	164	591	+14.419%
2025-10-22	4.4100	4.4100	4.4100	4.4100	+5.000%	1	532	+11.565%
2025-10-21	4.1100	4.2000	4.1100	4.2000	+6.329%	2	531	+17.143%
2025-10-20	3.9900	3.9900	3.9500	3.9500	-1.250%	31	530	+24.557%
2025-10-17	4.1100	4.1100	4.0000	4.0000	-2.439%	4	514	+23.000%
2025-10-16	3.9800	4.1000	3.9800	4.1000	+9.333%	14	512	+20.000%
2025-10-15	3.4000	3.7500	3.4000	3.7500	+1.626%	11	504	+31.200%
2025-10-13	3.8900	4.0000	3.5000	3.6900	-3.906%	38	495	+33.333%
2025-10-10	3.7000	3.8400	3.7000	3.8400	+2.674%	42	487	+28.125%
2025-10-09	4.1000	4.1000	3.7400	3.7400	+0.538%	17	470	+31.551%
2025-10-08	3.8000	3.8000	3.6000	3.7200	-2.105%	69	482	+32.258%
2025-10-07	3.5500	3.8000	3.5500	3.8000	+5.556%	55	460	+29.474%
2025-10-06	3.7000	3.7000	3.5000	3.6000	+12.150%	64	463	+36.667%
2025-10-03	2.5000	4.1000	2.5000	3.2100	-5.588%	42	423	+53.271%
2025-10-02	3.5800	3.6000	3.4000	3.4000	-5.556%	73	417	+44.706%
2025-10-01	3.6000	3.6000	3.6000	3.6000	-1.370%	35	365	+36.667%
2025-09-30	3.8000	3.8000	3.6500	3.6500	-5.440%	30	362	+34.795%
2025-09-29	3.7000	3.8600	3.6500	3.8600	+5.753%	52	342	+27.461%
2025-09-26	3.7000	3.7200	3.6500	3.6500	-6.410%	18	342	+34.795%
2025-09-25	3.7900	3.9000	3.7800	3.9000	+2.902%	71	324	+26.154%
2025-09-24	3.8000	3.8000	3.6000	3.7900	+16.258%	30	255	+29.815%
2025-09-22	4.6000	4.6000	3.2600	3.2600	-1.212%	9	225	+50.920%
2025-09-19	3.3000	3.3000	3.3000	3.3000	-10.811%	1	222	+49.091%
2025-09-18	3.5000	3.7000	3.5000	3.7000	-3.896%	241	221	+32.973%
2025-09-16	3.8500	3.8500	3.8500	3.8500	0.000%	3	3	+27.792%

.dark-mode .dfK9H1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dfK9H1{ color: #333333; background-color: white; border: 2px solid #333333; }QUBT20280121P10QUBT Jan 21 2028 10.00 Put (QUBT280121P00010000)option OPRA

QUBT20280121P10
QUBT Jan 21 2028 10.00 Put (QUBT280121P00010000)
option OPRA