Dark

QURE20270115C30
QURE Jan 15 2027 30.00 Call (QURE270115C00030000)
option OPRA

EOD

Sep 11, 2026

18.20-5.060%(-0.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	18.2000	18.2000	18.2000	18.2000	-5.060%	2	1,975	0.000%
2026-09-08	19.1700	19.1700	19.1700	19.1700	+8.920%	4	1,973	-5.060%
2026-09-04	17.9000	17.9000	17.6000	17.6000	-7.853%	11	1,980	+3.409%
2026-09-02	21.5000	22.0000	19.1000	19.1000	-9.048%	11	1,980	-4.712%
2026-08-20	21.0000	21.0000	21.0000	21.0000	-0.943%	1	1,991	-13.333%
2026-08-19	21.2500	21.2500	21.2000	21.2000	+0.474%	2	1,992	-14.151%
2026-08-10	21.1000	21.1000	21.1000	21.1000	+0.476%	1	1,990	-13.744%
2026-08-07	21.0000	21.0000	21.0000	21.0000	+13.821%	1	1,991	-13.333%
2026-07-31	18.8000	19.0000	18.4500	18.4500	+17.516%	42	1,992	-1.355%
2026-07-29	13.8000	15.7000	13.8000	15.7000	+25.600%	29	1,998	+15.924%
2026-07-28	12.5000	12.5000	12.5000	12.5000	-11.348%	1	2,022	+45.600%
2026-07-24	14.4000	14.4000	14.1000	14.1000	-6.312%	2	2,023	+29.078%
2026-07-23	14.7500	15.0500	14.7000	15.0500	-11.105%	300	2,021	+20.930%
2026-07-13	16.9300	16.9300	16.9300	16.9300	-4.941%	1	2,321	+7.501%
2026-07-08	17.8000	17.8100	17.8000	17.8100	+9.938%	100	2,320	+2.190%
2026-07-07	16.2000	16.2000	16.2000	16.2000	-7.429%	1	2,420	+12.346%
2026-07-06	17.5000	17.5000	17.5000	17.5000	+2.941%	3	2,421	+4.000%
2026-07-02	20.2000	20.2000	17.0000	17.0000	-18.660%	370	2,712	+7.059%
2026-06-30	21.0000	21.0000	20.9000	20.9000	-8.932%	2	2,712	-12.919%
2026-06-29	23.1000	23.8000	22.9500	22.9500	+2.685%	128	2,714	-20.697%
2026-06-26	22.1500	22.4000	22.1500	22.3500	-8.326%	112	2,816	-18.568%
2026-06-24	24.4000	24.4000	24.3800	24.3800	+3.745%	4	2,928	-25.349%
2026-06-23	22.8000	23.5000	22.8000	23.5000	+10.849%	22	2,924	-22.553%
2026-06-18	22.3500	22.3500	21.2000	21.2000	-9.013%	14	2,895	-14.151%
2026-06-17	20.6700	23.5000	18.8000	23.3000	+140.206%	385	2,895	-21.888%
2026-06-15	9.9000	9.9000	9.7000	9.7000	-8.318%	5	2,895	+87.629%
2026-06-12	10.5800	10.5800	10.5800	10.5800	+12.553%	15	2,895	+72.023%
2026-06-11	10.0000	10.1000	9.4000	9.4000	-8.560%	4	2,895	+93.617%
2026-06-05	10.7200	10.9000	10.2100	10.2800	-13.029%	19	2,893	+77.043%
2026-06-04	12.2600	12.6500	11.8200	11.8200	-2.314%	7	2,894	+53.976%
2026-06-03	10.4000	12.7900	9.8100	12.1000	+35.955%	16	2,887	+50.413%
2026-06-02	9.2500	9.2500	8.9000	8.9000	-11.881%	36	2,873	+104.494%
2026-05-29	10.0000	10.5000	10.0000	10.1000	+20.238%	109	2,909	+80.198%
2026-05-26	8.4000	8.4000	8.4000	8.4000	+7.006%	100	2,814	+116.667%
2026-05-22	8.0000	8.0000	7.8500	7.8500	-1.875%	62	2,714	+131.847%
2026-05-21	8.0000	8.0000	8.0000	8.0000	0.000%	3	2,676	+127.500%
2026-05-19	8.0000	8.0000	8.0000	8.0000	-5.882%	1	2,676	+127.500%
2026-05-18	8.2500	8.5000	8.2500	8.5000	-8.602%	2	2,676	+114.118%
2026-05-15	9.3000	9.6000	9.3000	9.3000	-13.889%	221	2,676	+95.699%
2026-05-13	10.3000	10.9300	10.3000	10.8000	-3.139%	117	2,599	+68.519%
2026-05-12	10.0500	12.0000	10.0500	11.1500	+8.043%	88	2,584	+63.229%
2026-05-11	10.0000	10.3200	9.7400	10.3200	-0.769%	365	2,584	+76.357%
2026-05-08	9.2000	11.0000	6.4000	10.4000	+34.367%	492	2,354	+75.000%
2026-05-07	7.3000	7.7400	7.0000	7.7400	+3.893%	69	1,924	+135.142%
2026-05-06	5.6000	7.4500	5.3000	7.4500	+25.210%	660	1,876	+144.295%
2026-05-05	5.1000	5.9500	5.1000	5.9500	+3.299%	2	1,383	+205.882%
2026-05-04	4.9500	5.7600	4.9500	5.7600	+28.000%	74	1,382	+215.972%
2026-05-01	4.6000	4.6000	4.5000	4.5000	-11.765%	11	1,420	+304.444%
2026-04-30	4.1000	5.1000	4.1000	5.1000	+22.892%	134	1,420	+256.863%
2026-04-28	4.1500	4.1500	4.1500	4.1500	-3.488%	10	1,500	+338.554%
2026-04-27	4.0000	4.3400	4.0000	4.3000	-2.273%	4	1,510	+323.256%
2026-04-23	4.4000	4.4000	4.4000	4.4000	-8.333%	2	1,510	+313.636%
2026-04-20	4.1300	5.1200	4.1300	4.8000	-4.000%	311	1,508	+279.167%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+31.579%	150	1,229	+264.000%
2026-04-09	4.0900	4.1300	3.8000	3.8000	-9.524%	12	1,079	+378.947%
2026-04-01	4.5200	4.5200	3.8000	4.2000	+4.478%	22	1,085	+333.333%
2026-03-31	4.0200	4.0200	4.0200	4.0200	+38.621%	3	1,107	+352.736%
2026-03-26	2.9000	2.9000	2.9000	2.9000	-32.558%	100	1,110	+527.586%
2026-03-25	4.3000	4.3000	4.3000	4.3000	-17.308%	1	1,110	+323.256%
2026-03-20	5.0000	5.2000	4.8000	5.2000	+10.403%	29	1,111	+250.000%
2026-03-18	4.7100	4.7100	4.7100	4.7100	0.000%	1	1,116	+286.412%
2026-03-17	5.0200	5.0200	4.7100	4.7100	-6.733%	4	1,115	+286.412%
2026-03-16	5.0500	5.0500	5.0500	5.0500	+12.222%	1	1,113	+260.396%
2026-03-13	4.4000	4.7000	4.4000	4.5000	-13.462%	5	1,113	+304.444%
2026-03-12	5.2000	5.2000	5.2000	5.2000	-17.591%	1	1,115	+250.000%
2026-03-09	5.5000	6.3100	5.4400	6.3100	+66.053%	115	1,115	+188.431%
2026-03-06	2.3000	3.8000	2.3000	3.8000	+187.879%	82	1,007	+378.947%
2026-03-05	1.0000	1.5000	1.0000	1.3200	+40.426%	104	977	+1,278.788%
2026-03-04	0.9400	0.9400	0.9400	0.9400	+17.500%	1	879	+1,836.170%
2026-03-03	0.7700	0.8000	0.7600	0.8000	-23.810%	6	879	+2,175.000%
2026-03-02	1.0000	1.4000	0.7500	1.0500	-73.750%	204	875	+1,633.333%
2026-02-27	4.1500	4.1500	4.0000	4.0000	-9.091%	2	955	+355.000%
2026-02-26	3.0800	5.2000	3.0000	4.4000	-48.837%	257	955	+313.636%
2026-02-24	9.6000	10.1000	8.6000	8.6000	-17.782%	15	899	+111.628%
2026-02-23	10.4600	10.4600	10.4600	10.4600	+4.600%	10	898	+73.996%
2026-02-19	10.0000	10.0000	10.0000	10.0000	+13.636%	1	888	+82.000%
2026-02-17	8.0000	8.8300	8.0000	8.8000	-11.558%	73	887	+106.818%
2026-02-12	9.4700	9.9500	9.4700	9.9500	-8.883%	4	831	+82.915%
2026-02-10	11.5500	11.5500	10.7000	10.9200	-5.291%	3	833	+66.667%
2026-02-09	11.5300	11.5300	11.5300	11.5300	-0.260%	1	832	+57.849%
2026-02-06	11.5600	11.5600	11.5600	11.5600	-3.667%	1	832	+57.439%
2026-02-05	12.0000	12.0000	12.0000	12.0000	+3.448%	2	831	+51.667%
2026-02-04	12.5000	12.5000	11.6000	11.6000	-8.661%	17	831	+56.897%
2026-02-03	11.4700	12.7000	11.4700	12.7000	+39.560%	13	814	+43.307%
2026-01-29	9.1000	9.1000	9.1000	9.1000	-6.186%	1	823	+100.000%
2026-01-23	9.7000	9.7000	9.7000	9.7000	+26.963%	3	822	+87.629%
2026-01-22	7.3000	7.6400	7.3000	7.6400	+4.372%	2	821	+138.220%
2026-01-21	7.3200	7.3200	7.3200	7.3200	+1.667%	1	819	+148.634%
2026-01-20	7.2000	7.2000	7.2000	7.2000	-10.224%	5	818	+152.778%
2026-01-15	7.0000	8.0200	7.0000	8.0200	+18.815%	4	813	+126.933%
2026-01-13	7.5000	7.5000	6.7500	6.7500	-26.230%	22	811	+169.630%
2026-01-09	9.3400	9.7000	9.1500	9.1500	+28.873%	90	790	+98.907%
2026-01-06	7.0000	7.1000	7.0000	7.1000	+3.198%	10	710	+156.338%
2026-01-05	6.8800	6.8800	6.8800	6.8800	-7.278%	2	701	+164.535%
2025-12-31	7.8700	7.8700	7.4200	7.4200	-17.556%	2	701	+145.283%
2025-12-29	7.8300	9.0000	7.8300	9.0000	+8.565%	11	701	+102.222%
2025-12-26	8.5200	8.6200	8.2900	8.2900	-5.365%	11	710	+119.542%
2025-12-24	8.7600	8.7600	8.7600	8.7600	+1.979%	2	719	+107.763%
2025-12-22	8.5900	8.5900	8.5900	8.5900	-4.556%	2	719	+111.874%
2025-12-19	8.0000	9.0000	8.0000	9.0000	+5.882%	11	719	+102.222%
2025-12-17	9.2000	9.2000	8.5000	8.5000	+30.769%	24	710	+114.118%
2025-12-16	6.5400	6.9000	5.8500	6.5000	+7.438%	38	686	+180.000%
2025-12-15	5.5900	6.0500	5.5400	6.0500	+0.833%	15	650	+200.826%
2025-12-11	6.0000	6.0000	6.0000	6.0000	-4.153%	7	635	+203.333%
2025-12-09	6.2600	6.2600	6.2600	6.2600	-5.865%	1	628	+190.735%
2025-12-05	7.8500	7.8500	6.6500	6.6500	-14.744%	5	628	+173.684%
2025-12-04	7.5000	8.3500	7.0000	7.8000	-23.529%	130	625	+133.333%
2025-12-03	10.0000	10.2000	10.0000	10.2000	-21.538%	12	693	+78.431%
2025-11-28	11.7000	13.0000	11.7000	13.0000	+10.169%	2	702	+40.000%
2025-11-26	11.8000	11.8000	11.8000	11.8000	-1.667%	3	704	+54.237%
2025-11-25	12.0500	12.0500	11.8000	12.0000	-1.800%	71	704	+51.667%
2025-11-24	12.2200	12.2200	12.2200	12.2200	-8.120%	9	634	+48.936%
2025-11-21	13.3000	13.3000	13.3000	13.3000	0.000%	1	625	+36.842%
2025-11-20	13.1000	13.5000	13.1000	13.3000	+5.556%	151	624	+36.842%
2025-11-19	12.6000	12.6000	12.6000	12.6000	-6.040%	3	593	+44.444%
2025-11-18	13.4100	13.4100	13.4100	13.4100	-3.940%	1	590	+35.720%
2025-11-17	13.7500	13.9600	13.7500	13.9600	-1.690%	2	590	+30.372%
2025-11-13	14.1000	14.2000	14.1000	14.2000	-5.333%	4	592	+28.169%
2025-11-11	11.9200	15.0000	11.9200	15.0000	+32.159%	127	596	+21.333%
2025-11-10	11.3500	11.3500	11.3500	11.3500	-11.328%	5	675	+60.352%
2025-11-07	12.8000	12.8000	12.8000	12.8000	+2.400%	1	675	+42.188%
2025-11-06	12.1000	12.5000	11.8000	12.5000	+10.424%	5	674	+45.600%
2025-11-05	12.2000	12.3100	11.1100	11.3200	-24.533%	115	678	+60.777%
2025-11-04	15.0000	16.0000	13.8200	15.0000	-20.213%	123	674	+21.333%
2025-11-03	9.7300	19.0000	9.7300	18.8000	-58.681%	103	507	-3.191%
2025-10-28	45.0000	45.5000	45.0000	45.5000	+29.261%	1,026	507	-60.000%
2025-10-22	38.0000	38.0000	35.2000	35.2000	-16.190%	5	1,115	-48.295%
2025-10-16	41.0000	42.0000	40.1000	42.0000	+10.526%	626	1,113	-56.667%
2025-10-14	38.5000	38.5000	37.9900	38.0000	-7.317%	100	487	-52.105%
2025-10-13	41.0000	41.0000	41.0000	41.0000	+20.588%	300	387	-55.610%
2025-10-07	34.0000	34.0000	34.0000	34.0000	+3.659%	1	164	-46.471%
2025-10-06	34.0000	34.0000	32.8000	32.8000	-5.693%	2	164	-44.512%
2025-10-03	34.3600	35.2000	34.3600	34.7800	+5.714%	9	164	-47.671%
2025-10-02	33.9000	35.2000	32.9000	32.9000	-5.731%	5	165	-44.681%
2025-10-01	34.0000	34.9000	34.0000	34.9000	-3.591%	6	168	-47.851%
2025-09-30	38.4000	38.4800	36.2000	36.2000	-4.081%	3	167	-49.724%
2025-09-29	32.7800	37.7400	32.7800	37.7400	+17.938%	4	165	-51.775%
2025-09-26	32.0000	32.9700	31.5500	32.0000	+3.226%	27	164	-43.125%
2025-09-25	31.0000	31.0000	30.9000	31.0000	+14.815%	6	153	-41.290%
2025-09-24	22.0000	29.4100	18.5000	27.0000	+743.750%	137	153	-32.593%
2025-09-19	3.2000	3.2000	3.2000	3.2000	+1.587%	1	113	+468.750%
2025-09-16	3.1500	3.1500	3.1500	3.1500	-4.545%	1	114	+477.778%
2025-09-15	3.3000	3.3000	3.3000	3.3000	-42.509%	1	113	+451.515%
2025-09-09	5.7400	5.7400	5.7400	5.7400	+36.667%	1	113	+217.073%
2025-09-03	4.2000	4.2000	4.2000	4.2000	+18.644%	1	114	+333.333%
2025-08-14	2.5500	3.5400	2.5500	3.5400	+60.909%	5	114	+414.124%
2025-07-29	2.2000	2.2000	2.2000	2.2000	-6.383%	6	112	+727.273%
2025-06-30	2.3500	2.3500	2.3500	2.3500	-39.744%	2	112	+674.468%
2025-06-11	3.9000	3.9000	3.9000	3.9000	+2.632%	5	110	+366.667%
2025-06-10	3.8000	3.8000	3.8000	3.8000	-6.173%	1	105	+378.947%
2025-05-23	4.0500	4.0500	4.0500	4.0500	+44.643%	100	56	+349.383%
2025-04-23	2.8000	2.8000	2.8000	2.8000	+12.000%	1	56	+550.000%
2025-04-21	2.5000	2.5000	2.5000	2.5000	-24.242%	50	56	+628.000%
2025-03-18	3.3000	3.3000	3.3000	3.3000	+46.667%	1	6	+451.515%
2025-02-18	2.2500	2.2500	2.2500	2.2500	-33.432%	6	5	+708.889%
2025-01-31	3.3800	3.3800	3.3800	3.3800	+2.424%	10	11	+438.462%
2025-01-10	3.3000	3.3000	3.3000	3.3000	-42.105%	20	11	+451.515%
2025-01-07	5.7000	5.7000	5.7000	5.7000	+3.636%	1	14	+219.298%
2025-01-02	5.5000	5.5000	5.5000	5.5000	+32.212%	3	14	+230.909%
2024-12-31	5.0000	5.6900	4.1600	4.1600	+12.432%	20	1	+337.500%
2024-12-19	3.7000	3.7000	3.7000	3.7000	0.000%	1	1	+391.892%