Dark

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

EOD

Sep 10, 2026

1.080.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0200	1.0800	1.0200	1.0800	0.000%	3	2,642	0.000%
2026-09-09	1.0800	1.0800	1.0800	1.0800	+6.931%	2	2,639	0.000%
2026-09-08	1.0400	1.0400	1.0100	1.0100	-7.339%	6	2,637	+6.931%
2026-09-04	1.0900	1.0900	1.0900	1.0900	-4.386%	2	2,637	-0.917%
2026-09-03	1.1100	1.1400	1.1100	1.1400	+2.703%	10	2,637	-5.263%
2026-09-01	1.1400	1.1400	1.1000	1.1100	-5.128%	38	2,642	-2.703%
2026-08-24	1.1700	1.1700	1.1700	1.1700	+1.739%	50	2,604	-7.692%
2026-08-18	1.1100	1.1700	1.1000	1.1500	+5.505%	14	2,654	-6.087%
2026-08-17	1.0900	1.0900	1.0900	1.0900	-5.217%	1	2,652	-0.917%
2026-08-14	1.2000	1.2000	1.1500	1.1500	-4.167%	4	2,651	-6.087%
2026-08-13	1.2000	1.2000	1.2000	1.2000	-4.000%	52	2,651	-10.000%
2026-08-12	1.2500	1.2500	1.2500	1.2500	-3.846%	10	2,604	-13.600%
2026-08-11	1.3000	1.3000	1.3000	1.3000	-1.515%	48	2,604	-16.923%
2026-08-10	1.3200	1.3200	1.3200	1.3200	-2.222%	100	2,573	-18.182%
2026-08-07	1.3500	1.3500	1.3500	1.3500	-4.255%	5	2,473	-20.000%
2026-08-06	1.4700	1.4700	1.4100	1.4100	-0.704%	26	2,468	-23.404%
2026-08-05	1.4200	1.4200	1.4200	1.4200	+2.899%	5	2,443	-23.944%
2026-08-04	1.5200	1.5200	1.3400	1.3800	-4.828%	15	2,446	-21.739%
2026-08-03	1.4500	1.4500	1.4500	1.4500	-2.027%	103	2,440	-25.517%
2026-07-31	1.4800	1.4800	1.4800	1.4800	-10.303%	1	2,388	-27.027%
2026-07-29	1.6500	1.6500	1.6500	1.6500	+10.000%	4	2,388	-34.545%
2026-07-28	1.5000	1.5000	1.5000	1.5000	0.000%	5	2,388	-28.000%
2026-07-27	1.5000	1.5000	1.5000	1.5000	-6.250%	1	2,383	-28.000%
2026-07-23	1.6000	1.6000	1.6000	1.6000	+6.667%	5	2,382	-32.500%
2026-07-21	1.6000	1.6000	1.5000	1.5000	-4.459%	45	2,387	-28.000%
2026-07-20	1.5700	1.5700	1.5700	1.5700	-4.848%	1	2,402	-31.210%
2026-07-16	1.6000	1.6500	1.6000	1.6500	+6.452%	17	2,401	-34.545%
2026-07-15	1.5500	1.5500	1.5500	1.5500	0.000%	10	2,398	-30.323%
2026-07-14	1.5600	1.5600	1.5500	1.5500	-2.516%	2	2,388	-30.323%
2026-07-13	1.4500	1.5900	1.4300	1.5900	+9.655%	36	2,386	-32.075%
2026-07-10	1.4500	1.4500	1.4500	1.4500	+2.837%	10	2,352	-25.517%
2026-07-09	1.4500	1.4700	1.4100	1.4100	-3.425%	18	2,342	-23.404%
2026-07-07	1.4600	1.4600	1.4600	1.4600	+3.546%	1	2,326	-26.027%
2026-07-06	1.3800	1.4100	1.3800	1.4100	+1.439%	11	2,325	-23.404%
2026-07-01	1.4000	1.4100	1.3900	1.3900	+2.963%	66	2,315	-22.302%
2026-06-29	1.3500	1.3500	1.3500	1.3500	-6.897%	3	2,338	-20.000%
2026-06-25	1.3900	1.4500	1.3500	1.4500	+9.848%	27	2,336	-25.517%
2026-06-24	1.3200	1.3200	1.3200	1.3200	+10.000%	1	2,332	-18.182%
2026-06-23	1.2500	1.2500	1.2000	1.2000	-6.250%	104	2,331	-10.000%
2026-06-22	1.3000	1.3000	1.2800	1.2800	-9.859%	20	2,228	-15.625%
2026-06-16	1.3000	1.4200	1.2500	1.4200	+13.600%	37	2,248	-23.944%
2026-06-15	1.2500	1.2500	1.2500	1.2500	-8.759%	3	2,222	-13.600%
2026-06-12	1.3500	1.4100	1.3500	1.3700	-5.517%	4	2,222	-21.168%
2026-06-11	1.4700	1.4700	1.4500	1.4500	0.000%	4	2,222	-25.517%
2026-06-10	1.4500	1.4500	1.4400	1.4500	+3.571%	25	2,218	-25.517%
2026-06-08	1.4000	1.4000	1.3900	1.4000	0.000%	3	2,213	-22.857%
2026-06-05	1.4000	1.4000	1.3700	1.4000	+4.478%	18	2,214	-22.857%
2026-06-04	1.2900	1.3400	1.2900	1.3400	+3.876%	4	2,199	-19.403%
2026-06-03	1.2100	1.2900	1.2100	1.2900	+7.500%	31	2,197	-16.279%
2026-06-02	1.2000	1.2000	1.2000	1.2000	+13.208%	1	2,219	-10.000%
2026-06-01	1.0600	1.0600	1.0600	1.0600	-11.667%	1	2,219	+1.887%
2026-05-29	1.0700	1.2000	1.0700	1.2000	+1.695%	11	2,220	-10.000%
2026-05-28	1.2400	1.2400	1.1500	1.1800	-1.667%	1,256	2,218	-8.475%
2026-05-27	1.2000	1.2000	1.2000	1.2000	0.000%	20	1,051	-10.000%
2026-05-26	1.2000	1.2000	1.2000	1.2000	+5.263%	15	1,039	-10.000%
2026-05-22	1.1700	1.1700	1.1000	1.1400	-8.800%	129	1,024	-5.263%
2026-05-21	1.2500	1.2800	1.2500	1.2500	-3.101%	91	1,088	-13.600%
2026-05-20	1.3100	1.3100	1.2900	1.2900	-7.857%	6	1,088	-16.279%
2026-05-19	1.3800	1.4000	1.3800	1.4000	+27.273%	65	1,027	-22.857%
2026-05-15	1.1000	1.1000	1.1000	1.1000	-1.786%	3	1,027	-1.818%
2026-05-14	1.1200	1.1200	1.1200	1.1200	-4.274%	2	1,024	-3.571%
2026-05-12	1.0200	1.3000	1.0000	1.1700	+6.364%	13	1,022	-7.692%
2026-05-11	1.1000	1.1000	1.1000	1.1000	-14.729%	1	1,022	-1.818%
2026-05-08	1.2200	1.2900	1.2200	1.2900	+9.322%	12	1,025	-16.279%
2026-05-07	1.1800	1.1800	1.1800	1.1800	-1.667%	1	1,013	-8.475%
2026-05-06	1.1500	1.2000	1.1500	1.2000	-7.692%	2	1,013	-10.000%
2026-05-05	1.2500	1.3000	1.2500	1.3000	+8.333%	2	1,011	-16.923%
2026-05-04	1.2000	1.2000	1.2000	1.2000	-6.977%	1	1,009	-10.000%
2026-05-01	1.2900	1.2900	1.2900	1.2900	-3.008%	15	1,009	-16.279%
2026-04-30	1.3300	1.3300	1.3300	1.3300	-5.000%	1	1,009	-18.797%
2026-04-29	1.4000	1.4000	1.4000	1.4000	+6.061%	5	1,009	-22.857%
2026-04-27	1.3200	1.3200	1.3200	1.3200	-2.222%	10	1,004	-18.182%
2026-04-24	1.3500	1.3500	1.3500	1.3500	+3.053%	101	1,014	-20.000%
2026-04-23	1.3000	1.3100	1.3000	1.3100	+2.344%	13	913	-17.557%
2026-04-22	1.2800	1.2800	1.2800	1.2800	-2.290%	1	900	-15.625%
2026-04-21	1.3100	1.3100	1.3100	1.3100	+1.550%	1	900	-17.557%
2026-04-20	1.2700	1.4100	1.2700	1.2900	-0.769%	18	901	-16.279%
2026-04-17	1.3000	1.3000	1.3000	1.3000	0.000%	1	890	-16.923%
2026-04-16	1.3000	1.3000	1.3000	1.3000	-5.797%	1	889	-16.923%
2026-04-15	1.3800	1.3800	1.3800	1.3800	-4.828%	1	888	-21.739%
2026-04-14	1.3900	1.4700	1.3900	1.4500	-11.585%	104	889	-25.517%
2026-04-10	1.5500	1.6400	1.5500	1.6400	-0.606%	4	985	-34.146%
2026-04-09	1.6200	1.6500	1.6200	1.6500	+9.272%	2	985	-34.545%
2026-04-08	1.5100	1.5100	1.5100	1.5100	-5.031%	1	983	-28.477%
2026-04-02	1.7000	1.7100	1.5900	1.5900	-7.018%	5	977	-32.075%
2026-04-01	1.6600	1.7100	1.6400	1.7100	+1.183%	18	977	-36.842%
2026-03-31	1.5900	1.6900	1.5500	1.6900	-7.650%	44	963	-36.095%
2026-03-30	1.6800	1.8300	1.6800	1.8300	+17.308%	10	920	-40.984%
2026-03-27	1.5600	1.5600	1.5600	1.5600	-2.500%	5	912	-30.769%
2026-03-24	1.6300	1.6300	1.6000	1.6000	+5.263%	15	907	-32.500%
2026-03-23	1.5500	1.6500	1.5200	1.5200	-6.748%	5	906	-28.947%
2026-03-20	1.6300	1.6300	1.6300	1.6300	0.000%	10	905	-33.742%
2026-03-19	1.6300	1.6300	1.6300	1.6300	-0.610%	2	895	-33.742%
2026-03-17	1.6300	1.6400	1.6000	1.6400	+3.145%	104	893	-34.146%
2026-03-16	1.5900	1.5900	1.5900	1.5900	-9.143%	1	793	-32.075%
2026-03-10	1.7500	1.7500	1.7500	1.7500	+8.696%	5	792	-38.286%
2026-03-06	1.6400	1.6400	1.6100	1.6100	-0.617%	12	792	-32.919%
2026-03-05	1.6000	1.6500	1.6000	1.6200	+1.250%	271	791	-33.333%
2026-03-03	1.6000	1.6000	1.6000	1.6000	-4.192%	15	700	-32.500%
2026-03-02	1.6000	1.6700	1.6000	1.6700	+4.375%	5	714	-35.329%
2026-02-27	1.6000	1.6200	1.6000	1.6000	+6.667%	22	714	-32.500%
2026-02-26	1.5300	1.5500	1.5000	1.5000	0.000%	7	714	-28.000%
2026-02-25	1.5000	1.5000	1.5000	1.5000	-10.180%	2	710	-28.000%
2026-02-23	1.6600	1.6700	1.6600	1.6700	+1.212%	2	710	-35.329%
2026-02-20	1.6000	1.6500	1.6000	1.6500	+3.125%	2	710	-34.545%
2026-02-18	1.6100	1.6100	1.6000	1.6000	0.000%	2	711	-32.500%
2026-02-17	1.6600	1.6600	1.6000	1.6000	-0.621%	15	710	-32.500%
2026-02-13	1.6300	1.6400	1.6100	1.6100	-1.829%	5	699	-32.919%
2026-02-12	1.6000	1.7600	1.6000	1.6400	+1.863%	61	699	-34.146%
2026-02-11	1.6200	1.6200	1.5600	1.6100	+5.921%	18	663	-32.919%
2026-02-09	1.5300	1.5300	1.5200	1.5200	+1.333%	51	661	-28.947%
2026-02-06	1.5600	1.5600	1.5000	1.5000	-11.765%	52	662	-28.000%
2026-02-05	1.6500	1.7000	1.6000	1.7000	+10.390%	118	611	-36.471%
2026-02-04	1.5000	1.5700	1.5000	1.5400	+2.667%	15	669	-29.870%
2026-02-03	1.4300	1.5000	1.4200	1.5000	+0.671%	5	661	-28.000%
2026-02-02	1.4600	1.4900	1.4600	1.4900	+16.406%	4	656	-27.517%
2026-01-29	1.3200	1.3700	1.2800	1.2800	-5.185%	17	654	-15.625%
2026-01-27	1.3400	1.3500	1.3400	1.3500	+0.746%	3	646	-20.000%
2026-01-26	1.3600	1.3600	1.3400	1.3400	+3.077%	14	644	-19.403%
2026-01-23	1.3000	1.3000	1.3000	1.3000	0.000%	2	644	-16.923%
2026-01-22	1.3000	1.3000	1.3000	1.3000	+7.438%	1	642	-16.923%
2026-01-16	1.2500	1.2500	1.1500	1.2100	-5.469%	43	644	-10.744%
2026-01-15	1.4000	1.4000	1.2800	1.2800	-0.775%	43	644	-15.625%
2026-01-14	1.2900	1.2900	1.2900	1.2900	0.000%	2	644	-16.279%
2026-01-12	1.3400	1.3400	1.2900	1.2900	-7.857%	13	642	-16.279%
2026-01-07	1.3400	1.4000	1.3400	1.4000	0.000%	7	653	-22.857%
2026-01-05	1.4000	1.4000	1.3600	1.4000	-3.448%	35	651	-22.857%
2026-01-02	1.4500	1.4500	1.4500	1.4500	-6.452%	5	668	-25.517%
2025-12-31	1.5500	1.5500	1.5500	1.5500	+1.974%	1	669	-30.323%
2025-12-29	1.5200	1.5200	1.5200	1.5200	+1.333%	16	669	-28.947%
2025-12-26	1.4700	1.5000	1.4300	1.5000	+3.448%	13	685	-28.000%
2025-12-24	1.4000	1.4500	1.4000	1.4500	+4.317%	13	678	-25.517%
2025-12-23	1.3900	1.3900	1.3900	1.3900	-10.323%	1	678	-22.302%
2025-12-17	1.5300	1.5500	1.5300	1.5500	0.000%	3	678	-30.323%
2025-12-15	1.5500	1.5500	1.5500	1.5500	+3.333%	4	678	-30.323%
2025-12-12	1.4500	1.5000	1.4500	1.5000	+6.383%	42	678	-28.000%
2025-12-11	1.5300	1.5300	1.4100	1.4100	0.000%	3	637	-23.404%
2025-12-10	1.5500	1.5500	1.4100	1.4100	+2.920%	10	638	-23.404%
2025-12-09	1.3700	1.3700	1.3700	1.3700	-5.517%	3	635	-21.168%
2025-12-05	1.5500	1.5500	1.4000	1.4500	+2.113%	14	632	-25.517%
2025-12-04	1.4200	1.4200	1.4200	1.4200	-6.579%	5	622	-23.944%
2025-12-03	1.5000	1.5200	1.5000	1.5200	-10.588%	6	617	-28.947%
2025-12-01	1.7000	1.7000	1.7000	1.7000	+10.390%	2	611	-36.471%
2025-11-28	1.5400	1.5400	1.5400	1.5400	-4.348%	1	609	-29.870%
2025-11-26	1.6100	1.6100	1.6100	1.6100	-10.556%	3	606	-32.919%
2025-11-21	1.8500	1.8500	1.8000	1.8000	+9.756%	16	606	-40.000%
2025-11-20	1.5100	1.6400	1.5100	1.6400	+5.806%	4	592	-34.146%
2025-11-18	1.6300	1.6300	1.5500	1.5500	-8.824%	2	588	-30.323%
2025-11-17	1.6500	1.7000	1.5200	1.7000	-2.857%	11	587	-36.471%
2025-11-14	1.7700	1.7700	1.7500	1.7500	+15.894%	6	582	-38.286%
2025-11-13	1.7000	1.8300	1.5100	1.5100	-13.714%	41	587	-28.477%
2025-11-12	1.6000	1.7500	1.6000	1.7500	+8.696%	107	556	-38.286%
2025-11-11	1.5300	1.6100	1.5300	1.6100	-5.294%	162	452	-32.919%
2025-11-10	1.7000	1.7000	1.7000	1.7000	+8.974%	2	314	-36.471%
2025-11-07	1.5000	1.5600	1.4500	1.5600	+6.122%	61	314	-30.769%
2025-11-06	1.4900	1.4900	1.4300	1.4700	-2.000%	9	253	-26.531%
2025-11-05	1.5000	1.5000	1.5000	1.5000	+4.167%	40	245	-28.000%
2025-11-04	1.4200	1.4400	1.3900	1.4400	+2.857%	13	245	-25.000%
2025-11-03	1.4000	1.4000	1.4000	1.4000	+7.692%	5	237	-22.857%
2025-10-31	1.2500	1.3700	1.2500	1.3000	-6.475%	17	237	-16.923%
2025-10-30	1.4000	1.4000	1.3900	1.3900	-2.113%	12	221	-22.302%
2025-10-29	1.4000	1.4200	1.4000	1.4200	+2.158%	5	220	-23.944%
2025-10-28	1.3900	1.3900	1.3900	1.3900	+0.725%	3	219	-22.302%
2025-10-27	1.5500	1.5500	1.3500	1.3800	-4.828%	128	128	-21.739%
2025-10-24	1.4500	1.4500	1.4500	1.4500	-6.452%	1	128	-25.517%
2025-10-22	1.5600	1.6000	1.5000	1.5500	+6.897%	12	129	-30.323%
2025-10-21	1.4000	1.5500	1.4000	1.4500	+3.571%	16	127	-25.517%
2025-10-20	1.3100	1.4000	1.3000	1.4000	+1.449%	31	134	-22.857%
2025-10-17	1.3500	1.3800	1.3500	1.3800	-1.429%	3	118	-21.739%
2025-10-16	1.3500	1.4000	1.3500	1.4000	+7.692%	10	116	-22.857%
2025-10-15	1.3400	1.3400	1.3000	1.3000	+4.000%	11	107	-16.923%
2025-10-14	1.2500	1.3000	1.2500	1.2500	-5.303%	3	101	-13.600%
2025-10-13	1.3200	1.3200	1.3000	1.3200	0.000%	13	100	-18.182%
2025-10-08	1.5000	1.5000	1.3200	1.3200	+1.538%	16	95	-18.182%
2025-10-07	1.2800	1.3000	1.2500	1.3000	-3.704%	17	91	-16.923%
2025-10-06	1.3500	1.6000	1.1300	1.3500	+42.105%	89	84	-20.000%
2025-10-03	1.1000	1.1000	0.9500	0.9500	+5.556%	53	73	+13.684%
2025-10-02	1.1500	1.1500	0.9000	0.9000	-18.919%	11	27	+20.000%
2025-10-01	1.1100	1.1100	1.1100	1.1100	-5.128%	1	16	-2.703%
2025-09-30	1.2500	1.2500	1.1500	1.1700	-1.681%	5	15	-7.692%
2025-09-29	1.1900	1.1900	1.1900	1.1900	-4.800%	1	12	-9.244%
2025-09-26	1.2500	1.2500	1.2500	1.2500	-68.750%	5	12	-13.600%
2025-09-24	4.0000	4.0000	4.0000	4.0000	+95.122%	1	7	-73.000%
2025-09-19	0.7000	2.5000	0.7000	2.0500	+78.261%	10	8	-47.317%
2025-09-16	1.1500	1.1500	1.1500	1.1500	-7.258%	1	2	-6.087%
2025-09-15	1.2400	1.2400	1.2400	1.2400	0.000%	1	1	-12.903%

.dark-mode .Cjzg71{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cjzg71{ 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