Dark

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

EOD

Jul 14, 2026

3.45-2.266%(-0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	3.4500	3.4500	3.4000	3.4500	-2.266%	3	1,071	0.000%
2026-07-13	3.3500	3.5300	3.3500	3.5300	+5.373%	76	1,069	-2.266%
2026-07-10	3.2500	3.3500	3.2500	3.3500	+3.077%	3	995	+2.985%
2026-07-09	3.2500	3.4000	3.2500	3.2500	-2.402%	13	996	+6.154%
2026-07-07	3.2200	3.3300	3.2200	3.3300	+4.063%	12	1,001	+3.604%
2026-07-06	3.2000	3.2000	3.2000	3.2000	-8.571%	1	1,001	+7.813%
2026-07-01	3.5000	3.5000	3.5000	3.5000	+18.644%	2	1,002	-1.429%
2026-06-30	3.1200	3.1200	2.9500	2.9500	-7.813%	12	1,004	+16.949%
2026-06-29	3.2000	3.2000	3.2000	3.2000	-1.235%	1	1,002	+7.813%
2026-06-26	3.3500	3.3500	3.2400	3.2400	+1.250%	4	1,001	+6.481%
2026-06-25	3.2000	3.2000	3.2000	3.2000	+1.587%	1	1,000	+7.813%
2026-06-24	3.1500	3.1500	3.1500	3.1500	+8.621%	6	1,000	+9.524%
2026-06-23	2.9000	2.9000	2.9000	2.9000	-4.605%	13	1,001	+18.966%
2026-06-22	2.7500	3.0400	2.7500	3.0400	-0.654%	6	1,001	+13.487%
2026-06-18	3.0600	3.0600	3.0600	3.0600	+0.328%	1	1,006	+12.745%
2026-06-17	3.0500	3.0500	3.0500	3.0500	+0.329%	200	1,006	+13.115%
2026-06-16	3.0400	3.0400	3.0400	3.0400	-5.000%	5	1,006	+13.487%
2026-06-11	3.2000	3.2500	3.2000	3.2000	-4.478%	7	1,011	+7.813%
2026-06-10	3.3500	3.3500	3.3400	3.3500	+3.077%	10	1,013	+2.985%
2026-06-09	3.2500	3.2500	3.2500	3.2500	+2.524%	1	1,003	+6.154%
2026-06-05	3.0600	3.1900	3.0000	3.1700	+7.458%	17	1,002	+8.833%
2026-06-03	2.7500	2.9500	2.7500	2.9500	+7.273%	21	998	+16.949%
2026-06-02	2.7500	2.7500	2.7500	2.7500	0.000%	1	977	+25.455%
2026-06-01	2.6500	2.7500	2.6500	2.7500	+2.612%	21	976	+25.455%
2026-05-29	2.6300	2.6800	2.6300	2.6800	-4.286%	10	957	+28.731%
2026-05-28	2.8500	2.9000	2.7700	2.8000	-0.356%	12	947	+23.214%
2026-05-26	2.7000	2.8100	2.7000	2.8100	+7.252%	6	954	+22.776%
2026-05-22	2.6000	2.6500	2.5000	2.6200	0.000%	224	958	+31.679%
2026-05-21	2.6700	2.6800	2.6200	2.6200	-14.098%	49	949	+31.679%
2026-05-20	3.0500	3.0500	3.0500	3.0500	-1.613%	68	949	+13.115%
2026-05-19	3.1000	3.1000	3.1000	3.1000	+9.929%	1	832	+11.290%
2026-05-18	2.8000	3.0100	2.8000	2.8200	-2.759%	3	832	+22.340%
2026-05-15	2.9000	2.9000	2.9000	2.9000	+4.693%	14	832	+18.966%
2026-05-14	2.7700	2.7700	2.7700	2.7700	0.000%	3	831	+24.549%
2026-05-13	2.7500	2.8000	2.7500	2.7700	+3.745%	11	823	+24.549%
2026-05-12	2.5000	2.8500	2.3000	2.6700	-3.610%	51	823	+29.213%
2026-05-11	2.7800	2.7800	2.7500	2.7700	-2.465%	4	823	+24.549%
2026-05-08	2.8400	2.8400	2.8400	2.8400	-2.069%	1	778	+21.479%
2026-05-07	2.9000	2.9000	2.9000	2.9000	-3.333%	1	778	+18.966%
2026-05-01	3.0500	3.0500	3.0000	3.0000	-1.639%	5	780	+15.000%
2026-04-30	3.0500	3.0500	3.0500	3.0500	-1.613%	1	780	+13.115%
2026-04-29	3.1000	3.1000	3.1000	3.1000	0.000%	1	779	+11.290%
2026-04-27	3.1000	3.1000	3.1000	3.1000	+1.639%	2	779	+11.290%
2026-04-24	3.0500	3.0500	3.0500	3.0500	+1.667%	1	781	+13.115%
2026-04-23	3.0000	3.0000	3.0000	3.0000	+7.143%	1	780	+15.000%
2026-04-22	2.9500	2.9500	2.8000	2.8000	-6.040%	2	779	+23.214%
2026-04-21	2.9800	2.9800	2.9800	2.9800	-25.500%	5	777	+15.772%
2026-04-20	4.0000	4.0000	4.0000	4.0000	+37.931%	1	772	-13.750%
2026-04-17	2.9000	2.9000	2.9000	2.9000	-0.685%	1	772	+18.966%
2026-04-16	3.0000	3.2000	2.9200	2.9200	-4.886%	4	772	+18.151%
2026-04-15	3.1100	3.1100	3.0700	3.0700	-6.970%	12	772	+12.378%
2026-04-14	3.3000	3.3000	3.3000	3.3000	-5.172%	3	780	+4.545%
2026-04-10	3.4000	3.4800	3.4000	3.4800	-1.416%	39	783	-0.862%
2026-04-09	3.5300	3.5300	3.5300	3.5300	-5.615%	2	773	-2.266%
2026-04-07	3.7400	3.7400	3.7400	3.7400	-1.579%	4	772	-7.754%
2026-03-31	3.8000	3.8000	3.8000	3.8000	+1.333%	1	772	-9.211%
2026-03-30	3.7000	3.7500	3.7000	3.7500	+5.932%	7	771	-8.000%
2026-03-27	3.6000	3.6500	3.5400	3.5400	+22.069%	103	765	-2.542%
2026-03-24	2.9000	2.9000	2.9000	2.9000	-15.942%	3	662	+18.966%
2026-03-23	3.6500	3.6500	3.4500	3.4500	-4.696%	2	659	0.000%
2026-03-20	3.6300	3.6300	3.6200	3.6200	+1.401%	10	659	-4.696%
2026-03-19	3.6000	3.6900	3.5700	3.5700	-3.514%	41	649	-3.361%
2026-03-12	3.6800	3.7000	3.6000	3.7000	+6.017%	8	670	-6.757%
2026-03-10	3.4900	3.4900	3.4900	3.4900	-1.690%	8	662	-1.146%
2026-03-09	3.6700	3.6700	3.5500	3.5500	0.000%	8	654	-2.817%
2026-03-06	3.6500	3.6500	3.5000	3.5500	-1.389%	6	661	-2.817%
2026-03-05	3.6000	3.6000	3.6000	3.6000	+7.143%	1	663	-4.167%
2026-03-04	3.3600	3.3600	3.3600	3.3600	-5.352%	3	664	+2.679%
2026-03-03	3.5500	3.5500	3.5500	3.5500	+0.852%	2	661	-2.817%
2026-03-02	3.4000	3.5200	3.4000	3.5200	+0.860%	14	659	-1.989%
2026-02-27	3.4000	3.5000	3.4000	3.4900	+5.758%	15	645	-1.146%
2026-02-26	3.3500	3.3500	3.3000	3.3000	-2.655%	2	639	+4.545%
2026-02-25	3.4000	3.4500	3.3900	3.3900	-5.833%	115	545	+1.770%
2026-02-23	3.5500	3.6000	3.5500	3.6000	+4.348%	5	545	-4.167%
2026-02-18	3.4400	3.5000	3.4300	3.4500	-11.538%	4	545	0.000%
2026-02-17	3.5100	3.9200	3.4800	3.9000	+24.601%	10	541	-11.538%
2026-02-12	3.1300	3.1300	3.1300	3.1300	-11.080%	5	531	+10.224%
2026-02-11	3.2400	3.5200	3.2400	3.5200	+8.978%	7	526	-1.989%
2026-02-06	3.3300	3.3500	3.2300	3.2300	-10.278%	26	522	+6.811%
2026-02-05	3.3000	3.6000	3.3000	3.6000	+7.463%	41	516	-4.167%
2026-02-04	3.0000	3.3500	3.0000	3.3500	+3.077%	104	521	+2.985%
2026-02-03	3.2000	3.2500	3.2000	3.2500	-1.515%	3	417	+6.154%
2026-01-30	3.2000	3.3000	3.2000	3.3000	+6.452%	7	414	+4.545%
2026-01-29	2.9000	3.1000	2.9000	3.1000	+11.111%	32	412	+11.290%
2026-01-28	2.7900	2.7900	2.7900	2.7900	-8.525%	1	380	+23.656%
2026-01-26	3.0000	3.2000	2.9800	3.0500	+1.329%	22	380	+13.115%
2026-01-21	3.0100	3.0100	3.0100	3.0100	+3.793%	7	359	+14.618%
2026-01-20	2.9000	2.9000	2.9000	2.9000	+5.455%	1	366	+18.966%
2026-01-15	2.7500	2.7500	2.7500	2.7500	+0.733%	1	365	+25.455%
2026-01-14	2.7300	2.7300	2.7300	2.7300	-11.935%	10	364	+26.374%
2026-01-12	3.1000	3.1000	3.1000	3.1000	+5.085%	10	354	+11.290%
2026-01-09	2.9500	2.9500	2.9500	2.9500	-0.338%	8	364	+16.949%
2026-01-08	2.9600	2.9600	2.9600	2.9600	0.000%	10	364	+16.554%
2026-01-05	3.0000	3.0000	2.9600	2.9600	-7.500%	24	329	+16.554%
2025-12-31	3.1000	3.2000	3.1000	3.2000	-1.538%	5	329	+7.813%
2025-12-29	3.1300	3.2500	3.1300	3.2500	+3.834%	4	329	+6.154%
2025-12-16	3.1900	3.1900	3.1300	3.1300	+0.968%	3	329	+10.224%
2025-12-09	3.1000	3.1000	3.1000	3.1000	+1.974%	1	332	+11.290%
2025-12-08	3.0700	3.0700	3.0400	3.0400	-11.111%	28	333	+13.487%
2025-12-03	3.3000	3.4200	3.3000	3.4200	+2.090%	10	329	+0.877%
2025-12-01	3.2900	3.3500	3.2900	3.3500	+1.208%	2	321	+2.985%
2025-11-28	3.2700	3.3100	3.2700	3.3100	+14.138%	28	321	+4.230%
2025-11-24	3.7600	3.7600	2.9000	2.9000	-20.548%	11	313	+18.966%
2025-11-21	3.5800	3.8000	3.5800	3.6500	+1.389%	47	312	-5.479%
2025-11-20	3.6000	3.6000	3.6000	3.6000	+19.205%	2	285	-4.167%
2025-11-17	3.3800	3.5500	3.0200	3.0200	-15.642%	34	283	+14.238%
2025-11-14	3.7000	3.7000	3.5800	3.5800	-2.452%	9	249	-3.631%
2025-11-13	3.5000	3.7000	3.5000	3.6700	-1.609%	36	240	-5.995%
2025-11-12	3.4000	3.7400	3.4000	3.7300	+13.030%	16	207	-7.507%
2025-11-11	3.2400	3.3000	3.2400	3.3000	+2.484%	4	204	+4.545%
2025-11-10	3.6000	3.6000	3.2200	3.2200	-5.294%	103	200	+7.143%
2025-11-07	3.1900	3.4000	3.1900	3.4000	+8.280%	36	282	+1.471%
2025-11-06	3.1400	3.1400	3.1400	3.1400	+1.290%	3	247	+9.873%
2025-11-05	3.1000	3.1000	3.1000	3.1000	+3.333%	1	244	+11.290%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+19.048%	1	243	+15.000%
2025-10-30	2.5200	2.5200	2.5200	2.5200	-13.993%	1	244	+36.905%
2025-10-29	2.8600	2.9300	2.8600	2.9300	+1.034%	17	244	+17.747%
2025-10-28	2.8300	2.9000	2.8300	2.9000	-6.452%	3	227	+18.966%
2025-10-23	2.9100	3.1000	2.9100	3.1000	+17.424%	3	225	+11.290%
2025-10-22	3.2000	3.2000	2.6400	2.6400	-12.583%	2	222	+30.682%
2025-10-21	2.9000	3.0200	2.9000	3.0200	+9.818%	25	222	+14.238%
2025-10-20	2.8300	2.8300	2.7500	2.7500	-5.822%	10	228	+25.455%
2025-10-17	2.9200	2.9200	2.9200	2.9200	+16.800%	3	221	+18.151%
2025-10-16	2.8000	2.8000	2.5000	2.5000	-8.088%	2	221	+38.000%
2025-10-15	2.7200	2.7200	2.7200	2.7200	+2.642%	2	220	+26.838%
2025-10-14	2.7000	2.7000	2.6500	2.6500	+2.713%	2	218	+30.189%
2025-10-07	2.6500	2.6500	2.5800	2.5800	-6.182%	22	218	+33.721%
2025-10-06	2.5500	2.7500	2.3000	2.7500	+25.000%	96	216	+25.455%
2025-10-03	1.8500	2.2300	1.8500	2.2000	-13.043%	123	181	+56.818%
2025-10-01	2.5300	2.5300	2.5300	2.5300	-2.692%	4	58	+36.364%
2025-09-30	2.6000	2.6000	2.6000	2.6000	0.000%	2	58	+32.692%
2025-09-26	2.7500	2.7500	2.6000	2.6000	+4.000%	24	58	+32.692%
2025-09-24	2.6000	2.7500	2.5000	2.5000	-2.724%	42	45	+38.000%
2025-09-22	2.5700	2.5700	2.5700	2.5700	+10.300%	2	4	+34.241%
2025-09-19	2.3300	2.3300	2.3300	2.3300	-12.075%	1	2	+48.069%
2025-09-16	2.8000	2.8000	2.6000	2.6500	0.000%	21	1	+30.189%

.dark-mode .X1TNKQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X1TNKQ{ 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