Dark

QUBT20280121P8
QUBT Jan 21 2028 8.00 Put (QUBT280121P00008000)
option OPRA

EOD

Sep 14, 2026

2.80+1.818%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.8000	2.8000	2.8000	2.8000	+1.818%	2	1,932	0.000%
2026-09-11	2.7500	2.7500	2.7500	2.7500	-2.482%	9	1,934	+1.818%
2026-09-10	2.7400	2.8300	2.7400	2.8200	+6.015%	102	1,933	-0.709%
2026-09-08	2.7000	2.7000	2.6400	2.6600	-5.338%	44	1,831	+5.263%
2026-09-04	2.8100	2.8100	2.8100	2.8100	+1.079%	2	1,804	-0.356%
2026-09-03	2.8600	2.8600	2.7800	2.7800	-3.136%	12	1,804	+0.719%
2026-09-02	2.9500	2.9500	2.8700	2.8700	-0.347%	24	1,793	-2.439%
2026-09-01	2.9000	2.9000	2.8800	2.8800	+2.857%	15	1,769	-2.778%
2026-08-31	2.8500	2.8500	2.8000	2.8000	-3.448%	2	1,756	0.000%
2026-08-28	2.7700	2.9200	2.7700	2.9000	+6.227%	371	1,755	-3.448%
2026-08-27	2.7900	2.9000	2.7300	2.7300	-5.208%	41	1,839	+2.564%
2026-08-26	2.9000	2.9000	2.8600	2.8800	-0.690%	4	1,808	-2.778%
2026-08-25	2.9000	2.9000	2.9000	2.9000	-1.024%	1	1,808	-3.448%
2026-08-24	2.9000	2.9300	2.8700	2.9300	+8.922%	22	1,809	-4.437%
2026-08-21	2.8200	2.8500	2.6900	2.6900	-10.333%	10	1,788	+4.089%
2026-08-20	2.9100	3.0000	2.9100	3.0000	+1.695%	44	1,779	-6.667%
2026-08-19	2.9500	2.9500	2.9500	2.9500	+2.431%	1	1,752	-5.085%
2026-08-18	2.8500	2.9000	2.8500	2.8800	+4.348%	6	1,752	-2.778%
2026-08-17	2.8300	2.8400	2.7500	2.7600	-1.429%	311	1,749	+1.449%
2026-08-14	2.9100	2.9200	2.8000	2.8000	-2.778%	351	1,466	0.000%
2026-08-13	3.0000	3.0000	2.8800	2.8800	-3.679%	26	1,135	-2.778%
2026-08-12	2.9500	2.9900	2.9500	2.9900	-1.967%	3	1,110	-6.355%
2026-08-11	3.0000	3.0500	3.0000	3.0500	+1.667%	8	1,108	-8.197%
2026-08-07	3.0000	3.0000	3.0000	3.0000	-4.762%	1	1,100	-6.667%
2026-08-04	3.2500	3.2500	3.0000	3.1500	-5.970%	27	1,099	-11.111%
2026-08-03	3.3500	3.3500	3.3500	3.3500	-8.470%	1	1,072	-16.418%
2026-07-29	3.6000	3.6600	3.6000	3.6600	+0.826%	2	1,072	-23.497%
2026-07-28	3.4500	3.6300	3.4500	3.6300	+3.714%	10	1,072	-22.865%
2026-07-27	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,072	-20.000%
2026-07-17	3.7000	3.7000	3.7000	3.7000	+7.246%	20	1,071	-24.324%
2026-07-14	3.4500	3.4500	3.4000	3.4500	-2.266%	3	1,071	-18.841%
2026-07-13	3.3500	3.5300	3.3500	3.5300	+5.373%	76	1,069	-20.680%
2026-07-10	3.2500	3.3500	3.2500	3.3500	+3.077%	3	995	-16.418%
2026-07-09	3.2500	3.4000	3.2500	3.2500	-2.402%	13	996	-13.846%
2026-07-07	3.2200	3.3300	3.2200	3.3300	+4.063%	12	1,001	-15.916%
2026-07-06	3.2000	3.2000	3.2000	3.2000	-8.571%	1	1,001	-12.500%
2026-07-01	3.5000	3.5000	3.5000	3.5000	+18.644%	2	1,002	-20.000%
2026-06-30	3.1200	3.1200	2.9500	2.9500	-7.813%	12	1,004	-5.085%
2026-06-29	3.2000	3.2000	3.2000	3.2000	-1.235%	1	1,002	-12.500%
2026-06-26	3.3500	3.3500	3.2400	3.2400	+1.250%	4	1,001	-13.580%
2026-06-25	3.2000	3.2000	3.2000	3.2000	+1.587%	1	1,000	-12.500%
2026-06-24	3.1500	3.1500	3.1500	3.1500	+8.621%	6	1,000	-11.111%
2026-06-23	2.9000	2.9000	2.9000	2.9000	-4.605%	13	1,001	-3.448%
2026-06-22	2.7500	3.0400	2.7500	3.0400	-0.654%	6	1,001	-7.895%
2026-06-18	3.0600	3.0600	3.0600	3.0600	+0.328%	1	1,006	-8.497%
2026-06-17	3.0500	3.0500	3.0500	3.0500	+0.329%	200	1,006	-8.197%
2026-06-16	3.0400	3.0400	3.0400	3.0400	-5.000%	5	1,006	-7.895%
2026-06-11	3.2000	3.2500	3.2000	3.2000	-4.478%	7	1,011	-12.500%
2026-06-10	3.3500	3.3500	3.3400	3.3500	+3.077%	10	1,013	-16.418%
2026-06-09	3.2500	3.2500	3.2500	3.2500	+2.524%	1	1,003	-13.846%
2026-06-05	3.0600	3.1900	3.0000	3.1700	+7.458%	17	1,002	-11.672%
2026-06-03	2.7500	2.9500	2.7500	2.9500	+7.273%	21	998	-5.085%
2026-06-02	2.7500	2.7500	2.7500	2.7500	0.000%	1	977	+1.818%
2026-06-01	2.6500	2.7500	2.6500	2.7500	+2.612%	21	976	+1.818%
2026-05-29	2.6300	2.6800	2.6300	2.6800	-4.286%	10	957	+4.478%
2026-05-28	2.8500	2.9000	2.7700	2.8000	-0.356%	12	947	0.000%
2026-05-26	2.7000	2.8100	2.7000	2.8100	+7.252%	6	954	-0.356%
2026-05-22	2.6000	2.6500	2.5000	2.6200	0.000%	224	958	+6.870%
2026-05-21	2.6700	2.6800	2.6200	2.6200	-14.098%	49	949	+6.870%
2026-05-20	3.0500	3.0500	3.0500	3.0500	-1.613%	68	949	-8.197%
2026-05-19	3.1000	3.1000	3.1000	3.1000	+9.929%	1	832	-9.677%
2026-05-18	2.8000	3.0100	2.8000	2.8200	-2.759%	3	832	-0.709%
2026-05-15	2.9000	2.9000	2.9000	2.9000	+4.693%	14	832	-3.448%
2026-05-14	2.7700	2.7700	2.7700	2.7700	0.000%	3	831	+1.083%
2026-05-13	2.7500	2.8000	2.7500	2.7700	+3.745%	11	823	+1.083%
2026-05-12	2.5000	2.8500	2.3000	2.6700	-3.610%	51	823	+4.869%
2026-05-11	2.7800	2.7800	2.7500	2.7700	-2.465%	4	823	+1.083%
2026-05-08	2.8400	2.8400	2.8400	2.8400	-2.069%	1	778	-1.408%
2026-05-07	2.9000	2.9000	2.9000	2.9000	-3.333%	1	778	-3.448%
2026-05-01	3.0500	3.0500	3.0000	3.0000	-1.639%	5	780	-6.667%
2026-04-30	3.0500	3.0500	3.0500	3.0500	-1.613%	1	780	-8.197%
2026-04-29	3.1000	3.1000	3.1000	3.1000	0.000%	1	779	-9.677%
2026-04-27	3.1000	3.1000	3.1000	3.1000	+1.639%	2	779	-9.677%
2026-04-24	3.0500	3.0500	3.0500	3.0500	+1.667%	1	781	-8.197%
2026-04-23	3.0000	3.0000	3.0000	3.0000	+7.143%	1	780	-6.667%
2026-04-22	2.9500	2.9500	2.8000	2.8000	-6.040%	2	779	0.000%
2026-04-21	2.9800	2.9800	2.9800	2.9800	-25.500%	5	777	-6.040%
2026-04-20	4.0000	4.0000	4.0000	4.0000	+37.931%	1	772	-30.000%
2026-04-17	2.9000	2.9000	2.9000	2.9000	-0.685%	1	772	-3.448%
2026-04-16	3.0000	3.2000	2.9200	2.9200	-4.886%	4	772	-4.110%
2026-04-15	3.1100	3.1100	3.0700	3.0700	-6.970%	12	772	-8.795%
2026-04-14	3.3000	3.3000	3.3000	3.3000	-5.172%	3	780	-15.152%
2026-04-10	3.4000	3.4800	3.4000	3.4800	-1.416%	39	783	-19.540%
2026-04-09	3.5300	3.5300	3.5300	3.5300	-5.615%	2	773	-20.680%
2026-04-07	3.7400	3.7400	3.7400	3.7400	-1.579%	4	772	-25.134%
2026-03-31	3.8000	3.8000	3.8000	3.8000	+1.333%	1	772	-26.316%
2026-03-30	3.7000	3.7500	3.7000	3.7500	+5.932%	7	771	-25.333%
2026-03-27	3.6000	3.6500	3.5400	3.5400	+22.069%	103	765	-20.904%
2026-03-24	2.9000	2.9000	2.9000	2.9000	-15.942%	3	662	-3.448%
2026-03-23	3.6500	3.6500	3.4500	3.4500	-4.696%	2	659	-18.841%
2026-03-20	3.6300	3.6300	3.6200	3.6200	+1.401%	10	659	-22.652%
2026-03-19	3.6000	3.6900	3.5700	3.5700	-3.514%	41	649	-21.569%
2026-03-12	3.6800	3.7000	3.6000	3.7000	+6.017%	8	670	-24.324%
2026-03-10	3.4900	3.4900	3.4900	3.4900	-1.690%	8	662	-19.771%
2026-03-09	3.6700	3.6700	3.5500	3.5500	0.000%	8	654	-21.127%
2026-03-06	3.6500	3.6500	3.5000	3.5500	-1.389%	6	661	-21.127%
2026-03-05	3.6000	3.6000	3.6000	3.6000	+7.143%	1	663	-22.222%
2026-03-04	3.3600	3.3600	3.3600	3.3600	-5.352%	3	664	-16.667%
2026-03-03	3.5500	3.5500	3.5500	3.5500	+0.852%	2	661	-21.127%
2026-03-02	3.4000	3.5200	3.4000	3.5200	+0.860%	14	659	-20.455%
2026-02-27	3.4000	3.5000	3.4000	3.4900	+5.758%	15	645	-19.771%
2026-02-26	3.3500	3.3500	3.3000	3.3000	-2.655%	2	639	-15.152%
2026-02-25	3.4000	3.4500	3.3900	3.3900	-5.833%	115	545	-17.404%
2026-02-23	3.5500	3.6000	3.5500	3.6000	+4.348%	5	545	-22.222%
2026-02-18	3.4400	3.5000	3.4300	3.4500	-11.538%	4	545	-18.841%
2026-02-17	3.5100	3.9200	3.4800	3.9000	+24.601%	10	541	-28.205%
2026-02-12	3.1300	3.1300	3.1300	3.1300	-11.080%	5	531	-10.543%
2026-02-11	3.2400	3.5200	3.2400	3.5200	+8.978%	7	526	-20.455%
2026-02-06	3.3300	3.3500	3.2300	3.2300	-10.278%	26	522	-13.313%
2026-02-05	3.3000	3.6000	3.3000	3.6000	+7.463%	41	516	-22.222%
2026-02-04	3.0000	3.3500	3.0000	3.3500	+3.077%	104	521	-16.418%
2026-02-03	3.2000	3.2500	3.2000	3.2500	-1.515%	3	417	-13.846%
2026-01-30	3.2000	3.3000	3.2000	3.3000	+6.452%	7	414	-15.152%
2026-01-29	2.9000	3.1000	2.9000	3.1000	+11.111%	32	412	-9.677%
2026-01-28	2.7900	2.7900	2.7900	2.7900	-8.525%	1	380	+0.358%
2026-01-26	3.0000	3.2000	2.9800	3.0500	+1.329%	22	380	-8.197%
2026-01-21	3.0100	3.0100	3.0100	3.0100	+3.793%	7	359	-6.977%
2026-01-20	2.9000	2.9000	2.9000	2.9000	+5.455%	1	366	-3.448%
2026-01-15	2.7500	2.7500	2.7500	2.7500	+0.733%	1	365	+1.818%
2026-01-14	2.7300	2.7300	2.7300	2.7300	-11.935%	10	364	+2.564%
2026-01-12	3.1000	3.1000	3.1000	3.1000	+5.085%	10	354	-9.677%
2026-01-09	2.9500	2.9500	2.9500	2.9500	-0.338%	8	364	-5.085%
2026-01-08	2.9600	2.9600	2.9600	2.9600	0.000%	10	364	-5.405%
2026-01-05	3.0000	3.0000	2.9600	2.9600	-7.500%	24	329	-5.405%
2025-12-31	3.1000	3.2000	3.1000	3.2000	-1.538%	5	329	-12.500%
2025-12-29	3.1300	3.2500	3.1300	3.2500	+3.834%	4	329	-13.846%
2025-12-16	3.1900	3.1900	3.1300	3.1300	+0.968%	3	329	-10.543%
2025-12-09	3.1000	3.1000	3.1000	3.1000	+1.974%	1	332	-9.677%
2025-12-08	3.0700	3.0700	3.0400	3.0400	-11.111%	28	333	-7.895%
2025-12-03	3.3000	3.4200	3.3000	3.4200	+2.090%	10	329	-18.129%
2025-12-01	3.2900	3.3500	3.2900	3.3500	+1.208%	2	321	-16.418%
2025-11-28	3.2700	3.3100	3.2700	3.3100	+14.138%	28	321	-15.408%
2025-11-24	3.7600	3.7600	2.9000	2.9000	-20.548%	11	313	-3.448%
2025-11-21	3.5800	3.8000	3.5800	3.6500	+1.389%	47	312	-23.288%
2025-11-20	3.6000	3.6000	3.6000	3.6000	+19.205%	2	285	-22.222%
2025-11-17	3.3800	3.5500	3.0200	3.0200	-15.642%	34	283	-7.285%
2025-11-14	3.7000	3.7000	3.5800	3.5800	-2.452%	9	249	-21.788%
2025-11-13	3.5000	3.7000	3.5000	3.6700	-1.609%	36	240	-23.706%
2025-11-12	3.4000	3.7400	3.4000	3.7300	+13.030%	16	207	-24.933%
2025-11-11	3.2400	3.3000	3.2400	3.3000	+2.484%	4	204	-15.152%
2025-11-10	3.6000	3.6000	3.2200	3.2200	-5.294%	103	200	-13.043%
2025-11-07	3.1900	3.4000	3.1900	3.4000	+8.280%	36	282	-17.647%
2025-11-06	3.1400	3.1400	3.1400	3.1400	+1.290%	3	247	-10.828%
2025-11-05	3.1000	3.1000	3.1000	3.1000	+3.333%	1	244	-9.677%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+19.048%	1	243	-6.667%
2025-10-30	2.5200	2.5200	2.5200	2.5200	-13.993%	1	244	+11.111%
2025-10-29	2.8600	2.9300	2.8600	2.9300	+1.034%	17	244	-4.437%
2025-10-28	2.8300	2.9000	2.8300	2.9000	-6.452%	3	227	-3.448%
2025-10-23	2.9100	3.1000	2.9100	3.1000	+17.424%	3	225	-9.677%
2025-10-22	3.2000	3.2000	2.6400	2.6400	-12.583%	2	222	+6.061%
2025-10-21	2.9000	3.0200	2.9000	3.0200	+9.818%	25	222	-7.285%
2025-10-20	2.8300	2.8300	2.7500	2.7500	-5.822%	10	228	+1.818%
2025-10-17	2.9200	2.9200	2.9200	2.9200	+16.800%	3	221	-4.110%
2025-10-16	2.8000	2.8000	2.5000	2.5000	-8.088%	2	221	+12.000%
2025-10-15	2.7200	2.7200	2.7200	2.7200	+2.642%	2	220	+2.941%
2025-10-14	2.7000	2.7000	2.6500	2.6500	+2.713%	2	218	+5.660%
2025-10-07	2.6500	2.6500	2.5800	2.5800	-6.182%	22	218	+8.527%
2025-10-06	2.5500	2.7500	2.3000	2.7500	+25.000%	96	216	+1.818%
2025-10-03	1.8500	2.2300	1.8500	2.2000	-13.043%	123	181	+27.273%
2025-10-01	2.5300	2.5300	2.5300	2.5300	-2.692%	4	58	+10.672%
2025-09-30	2.6000	2.6000	2.6000	2.6000	0.000%	2	58	+7.692%
2025-09-26	2.7500	2.7500	2.6000	2.6000	+4.000%	24	58	+7.692%
2025-09-24	2.6000	2.7500	2.5000	2.5000	-2.724%	42	45	+12.000%
2025-09-22	2.5700	2.5700	2.5700	2.5700	+10.300%	2	4	+8.949%
2025-09-19	2.3300	2.3300	2.3300	2.3300	-12.075%	1	2	+20.172%
2025-09-16	2.8000	2.8000	2.6000	2.6500	0.000%	21	1	+5.660%

.dark-mode .qz4Lhz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qz4Lhz{ color: #333333; background-color: white; border: 2px solid #333333; }QUBT20280121P8QUBT Jan 21 2028 8.00 Put (QUBT280121P00008000)option OPRA

QUBT20280121P8
QUBT Jan 21 2028 8.00 Put (QUBT280121P00008000)
option OPRA