Dark

QUBT20280121P5
QUBT Jan 21 2028 5.00 Put (QUBT280121P00005000)
option OPRA

EOD

Jul 16, 2026

1.65+6.452%(+0.10)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.6000	1.6500	1.6000	1.6500	+6.452%	17	2,401	0.000%
2026-07-15	1.5500	1.5500	1.5500	1.5500	0.000%	10	2,398	+6.452%
2026-07-14	1.5600	1.5600	1.5500	1.5500	-2.516%	2	2,388	+6.452%
2026-07-13	1.4500	1.5900	1.4300	1.5900	+9.655%	36	2,386	+3.774%
2026-07-10	1.4500	1.4500	1.4500	1.4500	+2.837%	10	2,352	+13.793%
2026-07-09	1.4500	1.4700	1.4100	1.4100	-3.425%	18	2,342	+17.021%
2026-07-07	1.4600	1.4600	1.4600	1.4600	+3.546%	1	2,326	+13.014%
2026-07-06	1.3800	1.4100	1.3800	1.4100	+1.439%	11	2,325	+17.021%
2026-07-01	1.4000	1.4100	1.3900	1.3900	+2.963%	66	2,315	+18.705%
2026-06-29	1.3500	1.3500	1.3500	1.3500	-6.897%	3	2,338	+22.222%
2026-06-25	1.3900	1.4500	1.3500	1.4500	+9.848%	27	2,336	+13.793%
2026-06-24	1.3200	1.3200	1.3200	1.3200	+10.000%	1	2,332	+25.000%
2026-06-23	1.2500	1.2500	1.2000	1.2000	-6.250%	104	2,331	+37.500%
2026-06-22	1.3000	1.3000	1.2800	1.2800	-9.859%	20	2,228	+28.906%
2026-06-16	1.3000	1.4200	1.2500	1.4200	+13.600%	37	2,248	+16.197%
2026-06-15	1.2500	1.2500	1.2500	1.2500	-8.759%	3	2,222	+32.000%
2026-06-12	1.3500	1.4100	1.3500	1.3700	-5.517%	4	2,222	+20.438%
2026-06-11	1.4700	1.4700	1.4500	1.4500	0.000%	4	2,222	+13.793%
2026-06-10	1.4500	1.4500	1.4400	1.4500	+3.571%	25	2,218	+13.793%
2026-06-08	1.4000	1.4000	1.3900	1.4000	0.000%	3	2,213	+17.857%
2026-06-05	1.4000	1.4000	1.3700	1.4000	+4.478%	18	2,214	+17.857%
2026-06-04	1.2900	1.3400	1.2900	1.3400	+3.876%	4	2,199	+23.134%
2026-06-03	1.2100	1.2900	1.2100	1.2900	+7.500%	31	2,197	+27.907%
2026-06-02	1.2000	1.2000	1.2000	1.2000	+13.208%	1	2,219	+37.500%
2026-06-01	1.0600	1.0600	1.0600	1.0600	-11.667%	1	2,219	+55.660%
2026-05-29	1.0700	1.2000	1.0700	1.2000	+1.695%	11	2,220	+37.500%
2026-05-28	1.2400	1.2400	1.1500	1.1800	-1.667%	1,256	2,218	+39.831%
2026-05-27	1.2000	1.2000	1.2000	1.2000	0.000%	20	1,051	+37.500%
2026-05-26	1.2000	1.2000	1.2000	1.2000	+5.263%	15	1,039	+37.500%
2026-05-22	1.1700	1.1700	1.1000	1.1400	-8.800%	129	1,024	+44.737%
2026-05-21	1.2500	1.2800	1.2500	1.2500	-3.101%	91	1,088	+32.000%
2026-05-20	1.3100	1.3100	1.2900	1.2900	-7.857%	6	1,088	+27.907%
2026-05-19	1.3800	1.4000	1.3800	1.4000	+27.273%	65	1,027	+17.857%
2026-05-15	1.1000	1.1000	1.1000	1.1000	-1.786%	3	1,027	+50.000%
2026-05-14	1.1200	1.1200	1.1200	1.1200	-4.274%	2	1,024	+47.321%
2026-05-12	1.0200	1.3000	1.0000	1.1700	+6.364%	13	1,022	+41.026%
2026-05-11	1.1000	1.1000	1.1000	1.1000	-14.729%	1	1,022	+50.000%
2026-05-08	1.2200	1.2900	1.2200	1.2900	+9.322%	12	1,025	+27.907%
2026-05-07	1.1800	1.1800	1.1800	1.1800	-1.667%	1	1,013	+39.831%
2026-05-06	1.1500	1.2000	1.1500	1.2000	-7.692%	2	1,013	+37.500%
2026-05-05	1.2500	1.3000	1.2500	1.3000	+8.333%	2	1,011	+26.923%
2026-05-04	1.2000	1.2000	1.2000	1.2000	-6.977%	1	1,009	+37.500%
2026-05-01	1.2900	1.2900	1.2900	1.2900	-3.008%	15	1,009	+27.907%
2026-04-30	1.3300	1.3300	1.3300	1.3300	-5.000%	1	1,009	+24.060%
2026-04-29	1.4000	1.4000	1.4000	1.4000	+6.061%	5	1,009	+17.857%
2026-04-27	1.3200	1.3200	1.3200	1.3200	-2.222%	10	1,004	+25.000%
2026-04-24	1.3500	1.3500	1.3500	1.3500	+3.053%	101	1,014	+22.222%
2026-04-23	1.3000	1.3100	1.3000	1.3100	+2.344%	13	913	+25.954%
2026-04-22	1.2800	1.2800	1.2800	1.2800	-2.290%	1	900	+28.906%
2026-04-21	1.3100	1.3100	1.3100	1.3100	+1.550%	1	900	+25.954%
2026-04-20	1.2700	1.4100	1.2700	1.2900	-0.769%	18	901	+27.907%
2026-04-17	1.3000	1.3000	1.3000	1.3000	0.000%	1	890	+26.923%
2026-04-16	1.3000	1.3000	1.3000	1.3000	-5.797%	1	889	+26.923%
2026-04-15	1.3800	1.3800	1.3800	1.3800	-4.828%	1	888	+19.565%
2026-04-14	1.3900	1.4700	1.3900	1.4500	-11.585%	104	889	+13.793%
2026-04-10	1.5500	1.6400	1.5500	1.6400	-0.606%	4	985	+0.610%
2026-04-09	1.6200	1.6500	1.6200	1.6500	+9.272%	2	985	0.000%
2026-04-08	1.5100	1.5100	1.5100	1.5100	-5.031%	1	983	+9.272%
2026-04-02	1.7000	1.7100	1.5900	1.5900	-7.018%	5	977	+3.774%
2026-04-01	1.6600	1.7100	1.6400	1.7100	+1.183%	18	977	-3.509%
2026-03-31	1.5900	1.6900	1.5500	1.6900	-7.650%	44	963	-2.367%
2026-03-30	1.6800	1.8300	1.6800	1.8300	+17.308%	10	920	-9.836%
2026-03-27	1.5600	1.5600	1.5600	1.5600	-2.500%	5	912	+5.769%
2026-03-24	1.6300	1.6300	1.6000	1.6000	+5.263%	15	907	+3.125%
2026-03-23	1.5500	1.6500	1.5200	1.5200	-6.748%	5	906	+8.553%
2026-03-20	1.6300	1.6300	1.6300	1.6300	0.000%	10	905	+1.227%
2026-03-19	1.6300	1.6300	1.6300	1.6300	-0.610%	2	895	+1.227%
2026-03-17	1.6300	1.6400	1.6000	1.6400	+3.145%	104	893	+0.610%
2026-03-16	1.5900	1.5900	1.5900	1.5900	-9.143%	1	793	+3.774%
2026-03-10	1.7500	1.7500	1.7500	1.7500	+8.696%	5	792	-5.714%
2026-03-06	1.6400	1.6400	1.6100	1.6100	-0.617%	12	792	+2.484%
2026-03-05	1.6000	1.6500	1.6000	1.6200	+1.250%	271	791	+1.852%
2026-03-03	1.6000	1.6000	1.6000	1.6000	-4.192%	15	700	+3.125%
2026-03-02	1.6000	1.6700	1.6000	1.6700	+4.375%	5	714	-1.198%
2026-02-27	1.6000	1.6200	1.6000	1.6000	+6.667%	22	714	+3.125%
2026-02-26	1.5300	1.5500	1.5000	1.5000	0.000%	7	714	+10.000%
2026-02-25	1.5000	1.5000	1.5000	1.5000	-10.180%	2	710	+10.000%
2026-02-23	1.6600	1.6700	1.6600	1.6700	+1.212%	2	710	-1.198%
2026-02-20	1.6000	1.6500	1.6000	1.6500	+3.125%	2	710	0.000%
2026-02-18	1.6100	1.6100	1.6000	1.6000	0.000%	2	711	+3.125%
2026-02-17	1.6600	1.6600	1.6000	1.6000	-0.621%	15	710	+3.125%
2026-02-13	1.6300	1.6400	1.6100	1.6100	-1.829%	5	699	+2.484%
2026-02-12	1.6000	1.7600	1.6000	1.6400	+1.863%	61	699	+0.610%
2026-02-11	1.6200	1.6200	1.5600	1.6100	+5.921%	18	663	+2.484%
2026-02-09	1.5300	1.5300	1.5200	1.5200	+1.333%	51	661	+8.553%
2026-02-06	1.5600	1.5600	1.5000	1.5000	-11.765%	52	662	+10.000%
2026-02-05	1.6500	1.7000	1.6000	1.7000	+10.390%	118	611	-2.941%
2026-02-04	1.5000	1.5700	1.5000	1.5400	+2.667%	15	669	+7.143%
2026-02-03	1.4300	1.5000	1.4200	1.5000	+0.671%	5	661	+10.000%
2026-02-02	1.4600	1.4900	1.4600	1.4900	+16.406%	4	656	+10.738%
2026-01-29	1.3200	1.3700	1.2800	1.2800	-5.185%	17	654	+28.906%
2026-01-27	1.3400	1.3500	1.3400	1.3500	+0.746%	3	646	+22.222%
2026-01-26	1.3600	1.3600	1.3400	1.3400	+3.077%	14	644	+23.134%
2026-01-23	1.3000	1.3000	1.3000	1.3000	0.000%	2	644	+26.923%
2026-01-22	1.3000	1.3000	1.3000	1.3000	+7.438%	1	642	+26.923%
2026-01-16	1.2500	1.2500	1.1500	1.2100	-5.469%	43	644	+36.364%
2026-01-15	1.4000	1.4000	1.2800	1.2800	-0.775%	43	644	+28.906%
2026-01-14	1.2900	1.2900	1.2900	1.2900	0.000%	2	644	+27.907%
2026-01-12	1.3400	1.3400	1.2900	1.2900	-7.857%	13	642	+27.907%
2026-01-07	1.3400	1.4000	1.3400	1.4000	0.000%	7	653	+17.857%
2026-01-05	1.4000	1.4000	1.3600	1.4000	-3.448%	35	651	+17.857%
2026-01-02	1.4500	1.4500	1.4500	1.4500	-6.452%	5	668	+13.793%
2025-12-31	1.5500	1.5500	1.5500	1.5500	+1.974%	1	669	+6.452%
2025-12-29	1.5200	1.5200	1.5200	1.5200	+1.333%	16	669	+8.553%
2025-12-26	1.4700	1.5000	1.4300	1.5000	+3.448%	13	685	+10.000%
2025-12-24	1.4000	1.4500	1.4000	1.4500	+4.317%	13	678	+13.793%
2025-12-23	1.3900	1.3900	1.3900	1.3900	-10.323%	1	678	+18.705%
2025-12-17	1.5300	1.5500	1.5300	1.5500	0.000%	3	678	+6.452%
2025-12-15	1.5500	1.5500	1.5500	1.5500	+3.333%	4	678	+6.452%
2025-12-12	1.4500	1.5000	1.4500	1.5000	+6.383%	42	678	+10.000%
2025-12-11	1.5300	1.5300	1.4100	1.4100	0.000%	3	637	+17.021%
2025-12-10	1.5500	1.5500	1.4100	1.4100	+2.920%	10	638	+17.021%
2025-12-09	1.3700	1.3700	1.3700	1.3700	-5.517%	3	635	+20.438%
2025-12-05	1.5500	1.5500	1.4000	1.4500	+2.113%	14	632	+13.793%
2025-12-04	1.4200	1.4200	1.4200	1.4200	-6.579%	5	622	+16.197%
2025-12-03	1.5000	1.5200	1.5000	1.5200	-10.588%	6	617	+8.553%
2025-12-01	1.7000	1.7000	1.7000	1.7000	+10.390%	2	611	-2.941%
2025-11-28	1.5400	1.5400	1.5400	1.5400	-4.348%	1	609	+7.143%
2025-11-26	1.6100	1.6100	1.6100	1.6100	-10.556%	3	606	+2.484%
2025-11-21	1.8500	1.8500	1.8000	1.8000	+9.756%	16	606	-8.333%
2025-11-20	1.5100	1.6400	1.5100	1.6400	+5.806%	4	592	+0.610%
2025-11-18	1.6300	1.6300	1.5500	1.5500	-8.824%	2	588	+6.452%
2025-11-17	1.6500	1.7000	1.5200	1.7000	-2.857%	11	587	-2.941%
2025-11-14	1.7700	1.7700	1.7500	1.7500	+15.894%	6	582	-5.714%
2025-11-13	1.7000	1.8300	1.5100	1.5100	-13.714%	41	587	+9.272%
2025-11-12	1.6000	1.7500	1.6000	1.7500	+8.696%	107	556	-5.714%
2025-11-11	1.5300	1.6100	1.5300	1.6100	-5.294%	162	452	+2.484%
2025-11-10	1.7000	1.7000	1.7000	1.7000	+8.974%	2	314	-2.941%
2025-11-07	1.5000	1.5600	1.4500	1.5600	+6.122%	61	314	+5.769%
2025-11-06	1.4900	1.4900	1.4300	1.4700	-2.000%	9	253	+12.245%
2025-11-05	1.5000	1.5000	1.5000	1.5000	+4.167%	40	245	+10.000%
2025-11-04	1.4200	1.4400	1.3900	1.4400	+2.857%	13	245	+14.583%
2025-11-03	1.4000	1.4000	1.4000	1.4000	+7.692%	5	237	+17.857%
2025-10-31	1.2500	1.3700	1.2500	1.3000	-6.475%	17	237	+26.923%
2025-10-30	1.4000	1.4000	1.3900	1.3900	-2.113%	12	221	+18.705%
2025-10-29	1.4000	1.4200	1.4000	1.4200	+2.158%	5	220	+16.197%
2025-10-28	1.3900	1.3900	1.3900	1.3900	+0.725%	3	219	+18.705%
2025-10-27	1.5500	1.5500	1.3500	1.3800	-4.828%	128	128	+19.565%
2025-10-24	1.4500	1.4500	1.4500	1.4500	-6.452%	1	128	+13.793%
2025-10-22	1.5600	1.6000	1.5000	1.5500	+6.897%	12	129	+6.452%
2025-10-21	1.4000	1.5500	1.4000	1.4500	+3.571%	16	127	+13.793%
2025-10-20	1.3100	1.4000	1.3000	1.4000	+1.449%	31	134	+17.857%
2025-10-17	1.3500	1.3800	1.3500	1.3800	-1.429%	3	118	+19.565%
2025-10-16	1.3500	1.4000	1.3500	1.4000	+7.692%	10	116	+17.857%
2025-10-15	1.3400	1.3400	1.3000	1.3000	+4.000%	11	107	+26.923%
2025-10-14	1.2500	1.3000	1.2500	1.2500	-5.303%	3	101	+32.000%
2025-10-13	1.3200	1.3200	1.3000	1.3200	0.000%	13	100	+25.000%
2025-10-08	1.5000	1.5000	1.3200	1.3200	+1.538%	16	95	+25.000%
2025-10-07	1.2800	1.3000	1.2500	1.3000	-3.704%	17	91	+26.923%
2025-10-06	1.3500	1.6000	1.1300	1.3500	+42.105%	89	84	+22.222%
2025-10-03	1.1000	1.1000	0.9500	0.9500	+5.556%	53	73	+73.684%
2025-10-02	1.1500	1.1500	0.9000	0.9000	-18.919%	11	27	+83.333%
2025-10-01	1.1100	1.1100	1.1100	1.1100	-5.128%	1	16	+48.649%
2025-09-30	1.2500	1.2500	1.1500	1.1700	-1.681%	5	15	+41.026%
2025-09-29	1.1900	1.1900	1.1900	1.1900	-4.800%	1	12	+38.655%
2025-09-26	1.2500	1.2500	1.2500	1.2500	-68.750%	5	12	+32.000%
2025-09-24	4.0000	4.0000	4.0000	4.0000	+95.122%	1	7	-58.750%
2025-09-19	0.7000	2.5000	0.7000	2.0500	+78.261%	10	8	-19.512%
2025-09-16	1.1500	1.1500	1.1500	1.1500	-7.258%	1	2	+43.478%
2025-09-15	1.2400	1.2400	1.2400	1.2400	0.000%	1	1	+33.065%

.dark-mode .Ts2D0f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ts2D0f{ color: #333333; background-color: white; border: 2px solid #333333; }QUBT20280121P5QUBT Jan 21 2028 5.00 Put (QUBT280121P00005000)option OPRA

QUBT20280121P5
QUBT Jan 21 2028 5.00 Put (QUBT280121P00005000)
option OPRA