Dark

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

EOD

Sep 11, 2026

4.20-1.176%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.2000	4.2000	4.2000	4.2000	-1.176%	2	1,635	0.000%
2026-09-04	4.2500	4.2500	4.2500	4.2500	-0.701%	10	1,637	-1.176%
2026-09-03	4.3000	4.3000	4.2800	4.2800	-1.609%	11	1,637	-1.869%
2026-09-02	4.2900	4.3500	4.2600	4.3500	0.000%	10	1,627	-3.448%
2026-09-01	4.3500	4.3500	4.3500	4.3500	+2.113%	1	1,617	-3.448%
2026-08-31	4.2600	4.2600	4.2600	4.2600	-0.930%	1	1,616	-1.408%
2026-08-28	4.3000	4.3000	4.3000	4.3000	+3.365%	10	1,615	-2.326%
2026-08-27	4.1500	4.2000	4.1400	4.1600	-3.256%	72	1,625	+0.962%
2026-08-26	4.1900	4.3000	4.1900	4.3000	-0.693%	6	1,616	-2.326%
2026-08-24	4.3300	4.3300	4.3300	4.3300	+3.095%	1	1,610	-3.002%
2026-08-21	4.2000	4.2000	4.2000	4.2000	0.000%	35	1,611	0.000%
2026-08-17	4.2000	4.2000	4.2000	4.2000	-1.176%	104	1,612	0.000%
2026-08-14	4.3500	4.3500	4.2500	4.2500	0.000%	42	1,512	-1.176%
2026-08-13	4.3500	4.3500	4.1500	4.2500	-3.409%	26	1,541	-1.176%
2026-08-12	4.4000	4.4000	4.4000	4.4000	-3.297%	1	1,541	-4.545%
2026-08-11	4.5500	4.5500	4.5500	4.5500	+2.247%	1	1,541	-7.692%
2026-08-10	4.5500	4.5500	4.4500	4.4500	-2.198%	9	1,541	-5.618%
2026-08-07	4.5500	4.5500	4.5500	4.5500	-2.151%	23	1,533	-7.692%
2026-08-05	4.6500	4.6500	4.6500	4.6500	+1.307%	102	1,510	-9.677%
2026-08-04	4.6500	4.6500	4.5900	4.5900	-6.327%	53	1,493	-8.497%
2026-08-03	4.9000	4.9000	4.9000	4.9000	+0.204%	25	1,493	-14.286%
2026-07-31	4.8900	4.8900	4.8900	4.8900	-4.118%	1	1,493	-14.110%
2026-07-28	5.1000	5.1000	5.1000	5.1000	+3.030%	1	1,492	-17.647%
2026-07-22	5.0300	5.0300	4.9500	4.9500	-0.602%	3	1,491	-15.152%
2026-07-21	4.9500	4.9800	4.9500	4.9800	+0.606%	18	1,492	-15.663%
2026-07-17	5.2500	5.2500	4.9500	4.9500	+0.610%	34	1,493	-15.152%
2026-07-16	4.9200	4.9200	4.9200	4.9200	-0.606%	3	1,471	-14.634%
2026-07-15	4.9500	4.9500	4.9500	4.9500	-1.000%	20	1,468	-15.152%
2026-07-14	5.0000	5.0000	5.0000	5.0000	0.000%	10	1,448	-16.000%
2026-07-13	4.9800	5.0000	4.9800	5.0000	+6.838%	10	1,448	-16.000%
2026-07-10	4.6800	4.6800	4.6800	4.6800	+3.084%	1	1,448	-10.256%
2026-07-09	4.5400	4.5400	4.5400	4.5400	-4.421%	1	1,448	-7.489%
2026-07-08	4.7500	4.7500	4.7500	4.7500	+1.496%	10	1,447	-11.579%
2026-07-07	4.7200	4.7200	4.6800	4.6800	+2.857%	3	1,437	-10.256%
2026-07-06	4.2500	4.5500	4.2500	4.5500	0.000%	23	1,438	-7.692%
2026-07-02	4.5400	4.5500	4.5400	4.5500	0.000%	11	1,407	-7.692%
2026-07-01	4.5000	4.5500	4.5000	4.5500	+5.814%	5	1,407	-7.692%
2026-06-30	4.3000	4.3000	4.3000	4.3000	-7.127%	10	1,407	-2.326%
2026-06-26	4.6700	4.6700	4.6000	4.6300	+1.758%	43	1,397	-9.287%
2026-06-25	4.6100	4.6100	4.5500	4.5500	+1.336%	2	1,373	-7.692%
2026-06-24	4.4900	4.4900	4.4900	4.4900	+4.907%	1	1,371	-6.459%
2026-06-22	4.3500	4.3500	4.2800	4.2800	-2.727%	6	1,371	-1.869%
2026-06-18	4.2000	4.4000	4.2000	4.4000	-0.452%	4	1,368	-4.545%
2026-06-17	4.4200	4.4200	4.4200	4.4200	+0.227%	4	1,368	-4.977%
2026-06-16	4.3000	4.4200	4.3000	4.4100	+5.000%	47	1,368	-4.762%
2026-06-15	4.2000	4.2000	4.2000	4.2000	-4.545%	1	1,370	0.000%
2026-06-12	4.4000	4.4000	4.4000	4.4000	-4.968%	1	1,370	-4.545%
2026-06-10	4.6500	4.6500	4.6000	4.6300	+0.652%	31	1,370	-9.287%
2026-06-09	4.6000	4.6000	4.6000	4.6000	+4.072%	2	1,380	-8.696%
2026-06-08	4.4100	4.4600	4.4100	4.4200	-1.778%	16	1,379	-4.977%
2026-06-05	4.3000	4.5000	4.3000	4.5000	+7.143%	23	1,375	-6.667%
2026-06-04	4.2000	4.2000	4.2000	4.2000	0.000%	10	1,379	0.000%
2026-06-03	4.1500	4.2000	4.1500	4.2000	+5.000%	2	1,369	0.000%
2026-06-02	4.0000	4.0000	4.0000	4.0000	+2.302%	7	1,368	+5.000%
2026-06-01	4.1700	4.5000	3.9100	3.9100	-2.250%	19	1,368	+7.417%
2026-05-29	4.0500	4.0500	4.0000	4.0000	+5.263%	4	1,376	+5.000%
2026-05-28	4.1500	4.1500	3.8000	3.8000	-7.317%	22	1,372	+10.526%
2026-05-27	4.1000	4.3000	4.1000	4.1000	+0.737%	26	1,363	+2.439%
2026-05-26	4.0000	4.0700	4.0000	4.0700	+4.627%	9	1,340	+3.194%
2026-05-22	3.7500	3.8900	3.7500	3.8900	-5.122%	23	1,335	+7.969%
2026-05-21	4.1000	4.1000	4.1000	4.1000	-7.240%	1	1,341	+2.439%
2026-05-19	4.4200	4.4200	4.4200	4.4200	+0.455%	2	1,341	-4.977%
2026-05-18	4.3000	4.5500	4.3000	4.4000	+7.317%	7	1,338	-4.545%
2026-05-15	4.2500	4.2500	4.1000	4.1000	+4.326%	17	1,338	+2.439%
2026-05-14	4.0800	4.1000	3.9300	3.9300	-2.963%	3	1,333	+6.870%
2026-05-13	4.0500	4.0500	3.9700	4.0500	+2.532%	5	1,332	+3.704%
2026-05-12	3.7500	4.2700	3.7400	3.9500	-2.228%	24	1,332	+6.329%
2026-05-11	4.3000	4.3000	4.0100	4.0400	-4.265%	7	1,332	+3.960%
2026-05-08	4.2200	4.2200	4.2200	4.2200	+0.957%	10	1,335	-0.474%
2026-05-07	4.0500	4.1800	4.0500	4.1800	+4.500%	12	1,325	+0.478%
2026-05-06	4.1500	4.1500	3.8500	4.0000	-5.882%	154	1,313	+5.000%
2026-05-05	4.3000	4.3100	4.2500	4.2500	-0.701%	53	1,162	-1.176%
2026-05-04	4.2000	4.2800	4.2000	4.2800	-6.346%	9	1,211	-1.869%
2026-04-29	4.5700	4.5700	4.5700	4.5700	+0.883%	1	1,212	-8.096%
2026-04-28	4.5300	4.5300	4.5300	4.5300	+0.667%	1	1,211	-7.285%
2026-04-27	4.4900	4.5000	4.4000	4.5000	+1.810%	9	1,211	-6.667%
2026-04-24	4.4000	4.4200	4.4000	4.4200	+0.455%	15	1,203	-4.977%
2026-04-23	4.4000	4.4000	4.4000	4.4000	+3.529%	2	1,205	-4.545%
2026-04-20	4.2500	4.2500	4.2500	4.2500	-0.932%	10	1,207	-1.176%
2026-04-17	4.3000	4.3100	4.2900	4.2900	-0.233%	3	1,207	-2.098%
2026-04-16	4.4000	4.4000	4.3000	4.3000	-1.149%	2	1,207	-2.326%
2026-04-15	4.0000	4.4200	4.0000	4.3500	-6.852%	8	1,207	-3.448%
2026-04-14	4.8500	4.8500	4.6700	4.6700	-4.303%	13	1,205	-10.064%
2026-04-10	4.6800	4.8800	4.6800	4.8800	+3.830%	4	1,202	-13.934%
2026-04-08	4.7000	4.7000	4.7000	4.7000	-14.234%	2	1,200	-10.638%
2026-03-30	5.2500	5.4800	4.9500	5.4800	+7.662%	7	1,198	-23.358%
2026-03-27	5.0900	5.0900	5.0900	5.0900	+1.394%	5	1,196	-17.485%
2026-03-18	5.0200	5.0200	5.0200	5.0200	-0.594%	1	1,198	-16.335%
2026-03-17	5.0500	5.0500	5.0500	5.0500	+1.000%	10	1,197	-16.832%
2026-03-16	4.9300	5.0000	4.9300	5.0000	-9.420%	2	1,187	-16.000%
2026-03-13	5.5200	5.5200	5.5200	5.5200	+8.876%	1	1,185	-23.913%
2026-03-12	5.0700	5.0700	5.0700	5.0700	+3.469%	1	1,185	-17.160%
2026-03-10	4.8600	4.9000	4.8600	4.9000	-1.010%	46	1,185	-14.286%
2026-03-09	5.0500	5.0500	4.9500	4.9500	+2.062%	6	1,195	-15.152%
2026-03-06	4.9600	4.9600	4.8500	4.8500	-2.020%	6	1,196	-13.402%
2026-03-05	4.9500	4.9500	4.9500	4.9500	+1.852%	8	1,191	-15.152%
2026-02-27	4.8800	4.9000	4.8100	4.8600	+1.674%	7	1,191	-13.580%
2026-02-26	4.8000	4.8000	4.7000	4.7800	-3.823%	3	1,185	-12.134%
2026-02-24	4.9700	4.9700	4.9700	4.9700	-0.600%	1	1,186	-15.493%
2026-02-23	5.0000	5.0000	5.0000	5.0000	+7.527%	6	1,185	-16.000%
2026-02-18	4.6500	4.6500	4.6500	4.6500	-6.627%	10	1,185	-9.677%
2026-02-17	4.9800	4.9800	4.9800	4.9800	-0.400%	2	1,185	-15.663%
2026-02-12	4.8500	5.0000	4.8500	5.0000	+2.249%	35	1,187	-16.000%
2026-02-11	4.7800	4.8900	4.7800	4.8900	+5.161%	11	1,170	-14.110%
2026-02-09	4.4500	4.6500	4.4000	4.6500	-2.105%	11	1,159	-9.677%
2026-02-06	4.7500	4.7500	4.7500	4.7500	-5.941%	15	1,152	-11.579%
2026-02-05	4.9000	5.0600	4.7400	5.0500	+8.602%	25	1,152	-16.832%
2026-02-04	4.6500	4.6500	4.6500	4.6500	+4.494%	1	1,133	-9.677%
2026-02-03	4.4500	4.4500	4.4500	4.4500	-4.301%	5	1,133	-5.618%
2026-02-02	4.6700	4.6700	4.6500	4.6500	-2.923%	13	1,138	-9.677%
2026-01-30	4.5000	4.7900	4.5000	4.7900	+11.655%	118	1,137	-12.317%
2026-01-29	4.2000	4.3100	4.2000	4.2900	+3.125%	68	1,029	-2.098%
2026-01-28	4.1600	4.1600	4.1600	4.1600	-4.368%	2	1,005	+0.962%
2026-01-27	4.3500	4.3500	4.3500	4.3500	+1.163%	1	1,003	-3.448%
2026-01-26	4.2500	4.3000	4.2500	4.3000	+0.939%	11	1,002	-2.326%
2026-01-23	4.2600	4.2600	4.2600	4.2600	+3.650%	3	991	-1.408%
2026-01-22	4.1200	4.1200	4.1100	4.1100	+2.494%	2	991	+2.190%
2026-01-20	4.2500	4.2500	4.0100	4.0100	-0.988%	12	989	+4.738%
2026-01-16	3.9500	4.0500	3.9500	4.0500	+3.581%	3	992	+3.704%
2026-01-15	3.9100	3.9100	3.9100	3.9100	-2.005%	1	992	+7.417%
2026-01-14	4.1300	4.1300	3.9900	3.9900	-2.683%	4	991	+5.263%
2026-01-13	4.1000	4.1000	4.1000	4.1000	-2.148%	50	987	+2.439%
2026-01-12	4.2200	4.2500	4.1700	4.1900	-1.412%	23	937	+0.239%
2026-01-09	4.1000	4.2500	4.1000	4.2500	0.000%	14	932	-1.176%
2026-01-08	4.2500	4.2500	4.2500	4.2500	0.000%	1	923	-1.176%
2026-01-07	4.2500	4.2500	4.2500	4.2500	-2.299%	18	923	-1.176%
2026-01-05	4.2500	4.3500	4.1900	4.3500	-2.685%	75	905	-3.448%
2026-01-02	4.4700	4.4700	4.4700	4.4700	-2.614%	30	914	-6.040%
2025-12-31	4.5900	4.5900	4.5900	4.5900	+1.549%	1	885	-8.497%
2025-12-29	4.6000	4.6000	4.5200	4.5200	-0.441%	18	885	-7.080%
2025-12-26	4.4000	4.5400	4.4000	4.5400	+6.824%	45	898	-7.489%
2025-12-23	4.0800	4.2500	4.0800	4.2500	+1.432%	2	854	-1.176%
2025-12-22	4.1100	4.1900	4.1100	4.1900	-7.912%	15	852	+0.239%
2025-12-17	4.5500	4.5500	4.5500	4.5500	0.000%	30	837	-7.692%
2025-12-16	4.0200	4.5500	4.0200	4.5500	+3.881%	3	807	-7.692%
2025-12-12	4.3800	4.3800	4.3800	4.3800	+1.860%	10	804	-4.110%
2025-12-11	4.3000	4.3000	4.3000	4.3000	-1.602%	1	794	-2.326%
2025-12-10	4.4000	4.4500	4.3700	4.3700	+3.066%	9	793	-3.890%
2025-12-09	4.0900	4.2400	4.0900	4.2400	-1.624%	13	786	-0.943%
2025-12-08	4.3100	4.3100	4.3100	4.3100	+2.619%	10	775	-2.552%
2025-12-05	4.2000	4.2000	4.2000	4.2000	-2.326%	20	765	0.000%
2025-12-04	4.5000	4.5000	4.3000	4.3000	-6.522%	7	745	-2.326%
2025-12-03	4.6000	4.6000	4.6000	4.6000	-4.167%	4	741	-8.696%
2025-12-01	4.6000	5.0000	4.6000	4.8000	+5.033%	65	737	-12.500%
2025-11-28	4.6000	4.6000	4.5700	4.5700	-2.766%	6	677	-8.096%
2025-11-26	4.7000	4.7000	4.7000	4.7000	-5.051%	10	666	-10.638%
2025-11-25	4.9500	4.9500	4.9500	4.9500	-1.000%	10	666	-15.152%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-1.961%	7	676	-16.000%
2025-11-21	5.3000	5.3000	5.1000	5.1000	+2.000%	34	674	-17.647%
2025-11-20	4.9600	5.0000	4.6000	5.0000	-1.961%	20	663	-16.000%
2025-11-19	5.1000	5.1000	5.1000	5.1000	+8.511%	10	665	-17.647%
2025-11-18	4.8000	4.8000	4.7000	4.7000	+4.444%	10	665	-10.638%
2025-11-17	4.5000	4.5000	4.5000	4.5000	-10.359%	10	662	-6.667%
2025-11-14	5.0800	5.0800	4.9100	5.0200	-1.761%	8	652	-16.335%
2025-11-13	4.9500	5.2400	4.9500	5.1100	+4.928%	89	657	-17.808%
2025-11-12	4.1600	4.8700	4.1600	4.8700	+4.060%	26	651	-13.758%
2025-11-11	4.5400	4.6800	4.5400	4.6800	-2.500%	31	643	-10.256%
2025-11-07	4.5800	4.8000	4.5800	4.8000	+9.840%	9	673	-12.500%
2025-11-05	4.3500	4.3700	4.2100	4.3700	+1.628%	38	678	-3.890%
2025-11-04	4.1000	4.3000	4.1000	4.3000	+7.500%	34	641	-2.326%
2025-11-03	4.0000	4.0000	4.0000	4.0000	0.000%	5	630	+5.000%
2025-10-31	4.0000	4.0000	3.9000	4.0000	-3.382%	5	630	+5.000%
2025-10-30	4.1400	4.1400	4.1400	4.1400	+3.500%	2	629	+1.449%
2025-10-29	4.0400	4.0400	4.0000	4.0000	-3.614%	8	629	+5.000%
2025-10-28	4.1800	4.1800	4.1500	4.1500	+0.728%	3	627	+1.205%
2025-10-27	4.1500	4.1500	4.1200	4.1200	-2.370%	7	624	+1.942%
2025-10-24	4.2000	4.2400	4.2000	4.2200	-1.860%	38	624	-0.474%
2025-10-23	4.1000	4.3000	4.1000	4.3000	-2.494%	164	591	-2.326%
2025-10-22	4.4100	4.4100	4.4100	4.4100	+5.000%	1	532	-4.762%
2025-10-21	4.1100	4.2000	4.1100	4.2000	+6.329%	2	531	0.000%
2025-10-20	3.9900	3.9900	3.9500	3.9500	-1.250%	31	530	+6.329%
2025-10-17	4.1100	4.1100	4.0000	4.0000	-2.439%	4	514	+5.000%
2025-10-16	3.9800	4.1000	3.9800	4.1000	+9.333%	14	512	+2.439%
2025-10-15	3.4000	3.7500	3.4000	3.7500	+1.626%	11	504	+12.000%
2025-10-13	3.8900	4.0000	3.5000	3.6900	-3.906%	38	495	+13.821%
2025-10-10	3.7000	3.8400	3.7000	3.8400	+2.674%	42	487	+9.375%
2025-10-09	4.1000	4.1000	3.7400	3.7400	+0.538%	17	470	+12.299%
2025-10-08	3.8000	3.8000	3.6000	3.7200	-2.105%	69	482	+12.903%
2025-10-07	3.5500	3.8000	3.5500	3.8000	+5.556%	55	460	+10.526%
2025-10-06	3.7000	3.7000	3.5000	3.6000	+12.150%	64	463	+16.667%
2025-10-03	2.5000	4.1000	2.5000	3.2100	-5.588%	42	423	+30.841%
2025-10-02	3.5800	3.6000	3.4000	3.4000	-5.556%	73	417	+23.529%
2025-10-01	3.6000	3.6000	3.6000	3.6000	-1.370%	35	365	+16.667%
2025-09-30	3.8000	3.8000	3.6500	3.6500	-5.440%	30	362	+15.068%
2025-09-29	3.7000	3.8600	3.6500	3.8600	+5.753%	52	342	+8.808%
2025-09-26	3.7000	3.7200	3.6500	3.6500	-6.410%	18	342	+15.068%
2025-09-25	3.7900	3.9000	3.7800	3.9000	+2.902%	71	324	+7.692%
2025-09-24	3.8000	3.8000	3.6000	3.7900	+16.258%	30	255	+10.818%
2025-09-22	4.6000	4.6000	3.2600	3.2600	-1.212%	9	225	+28.834%
2025-09-19	3.3000	3.3000	3.3000	3.3000	-10.811%	1	222	+27.273%
2025-09-18	3.5000	3.7000	3.5000	3.7000	-3.896%	241	221	+13.514%
2025-09-16	3.8500	3.8500	3.8500	3.8500	0.000%	3	3	+9.091%

.dark-mode .nnHlnl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nnHlnl{ 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