Dark

QURE20270115C70
QURE Jan 15 2027 70.00 Call (QURE270115C00070000)
option OPRA

EOD

Sep 14, 2026

3.50-5.405%(-0.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	3.5000	3.5000	3.5000	3.5000	-5.405%	15	14,325	0.000%
2026-09-10	3.9500	3.9500	3.7000	3.7000	-11.905%	13	14,325	-5.405%
2026-09-08	3.0000	4.2000	3.0000	4.2000	+13.514%	31	14,324	-16.667%
2026-09-04	4.0000	4.0000	3.6000	3.7000	-6.329%	11	14,291	-5.405%
2026-09-03	3.9500	3.9500	3.9500	3.9500	-21.000%	2	14,291	-11.392%
2026-09-02	6.3000	6.3000	4.5000	5.0000	-9.256%	32	14,289	-30.000%
2026-09-01	5.5000	5.5100	5.5000	5.5100	-8.167%	25	14,283	-36.479%
2026-08-31	6.0000	6.0000	6.0000	6.0000	-4.000%	10	14,283	-41.667%
2026-08-28	6.1000	6.2500	5.9500	6.2500	-10.072%	21	14,283	-44.000%
2026-08-26	7.0000	7.0000	6.9100	6.9500	-8.553%	4	14,284	-49.640%
2026-08-25	6.0800	7.6000	6.0600	7.6000	+39.963%	89	14,281	-53.947%
2026-08-24	5.5500	5.5500	5.4300	5.4300	-14.082%	3	14,288	-35.543%
2026-08-21	7.0000	7.0000	6.3200	6.3200	+1.120%	27	14,285	-44.620%
2026-08-20	5.9000	6.2500	5.9000	6.2500	+1.461%	71	14,265	-44.000%
2026-08-19	5.9000	6.1600	5.9000	6.1600	+6.207%	21	14,288	-43.182%
2026-08-18	5.7200	5.8000	5.7200	5.8000	-0.855%	27	14,277	-39.655%
2026-08-17	5.8000	5.8500	5.8000	5.8500	+6.364%	12	14,302	-40.171%
2026-08-14	5.4000	5.5000	5.4000	5.5000	0.000%	2	14,301	-36.364%
2026-08-13	4.9000	5.5000	4.9000	5.5000	+11.111%	77	14,296	-36.364%
2026-08-12	4.9500	4.9500	4.9500	4.9500	-1.000%	3	14,320	-29.293%
2026-08-11	5.3000	5.3000	5.0000	5.0000	-12.281%	63	14,320	-30.000%
2026-08-10	6.1000	6.1000	5.6000	5.7000	-12.308%	7,524	14,299	-38.596%
2026-08-07	7.1000	7.1000	6.0900	6.5000	+20.370%	16	7,659	-46.154%
2026-08-06	5.2000	5.4500	5.2000	5.4000	+12.735%	12	7,645	-35.185%
2026-08-05	4.9000	4.9000	4.7900	4.7900	-4.200%	5	7,636	-26.931%
2026-08-04	4.9000	5.0000	4.9000	5.0000	-1.961%	4	7,632	-30.000%
2026-08-03	5.1000	5.1000	5.1000	5.1000	+30.769%	5	7,633	-31.373%
2026-07-30	4.3000	4.3000	3.9000	3.9000	-7.583%	7	7,633	-10.256%
2026-07-29	3.5000	4.2200	3.5000	4.2200	+50.714%	39	7,626	-17.062%
2026-07-28	2.9700	3.0000	2.6300	2.8000	-9.677%	59	7,645	+25.000%
2026-07-27	3.1000	3.1000	3.1000	3.1000	-6.061%	13	7,608	+12.903%
2026-07-24	3.2000	3.3000	2.9000	3.3000	0.000%	9	7,615	+6.061%
2026-07-23	3.8000	3.8000	3.3000	3.3000	-13.158%	116	7,613	+6.061%
2026-07-22	3.6000	3.8000	3.6000	3.8000	+2.703%	23	7,530	-7.895%
2026-07-21	3.9000	3.9000	3.7000	3.7000	-7.500%	10	7,523	-5.405%
2026-07-20	4.6000	4.6000	4.0000	4.0000	0.000%	4	7,513	-12.500%
2026-07-16	4.8000	4.8000	3.9000	4.0000	+0.756%	20	7,515	-12.500%
2026-07-15	4.0000	4.0300	3.9700	3.9700	-20.600%	50	7,502	-11.839%
2026-07-14	5.0000	5.0000	5.0000	5.0000	-5.303%	25	7,502	-30.000%
2026-07-08	5.1000	5.2800	4.9000	5.2800	+20.000%	13	7,477	-33.712%
2026-07-07	4.5500	4.5500	4.4000	4.4000	-10.204%	2	7,486	-20.455%
2026-07-06	4.9000	4.9000	4.9000	4.9000	0.000%	2	7,485	-28.571%
2026-07-02	5.0000	5.1000	4.6000	4.9000	-24.615%	16	7,478	-28.571%
2026-07-01	7.0000	7.0000	6.2500	6.5000	-7.670%	16	7,478	-46.154%
2026-06-30	7.0400	7.0400	7.0400	7.0400	-10.318%	1	7,467	-50.284%
2026-06-29	8.2500	8.3000	7.8500	7.8500	+2.749%	10	7,467	-55.414%
2026-06-26	7.6000	7.6400	7.6000	7.6400	-5.093%	16	7,469	-54.188%
2026-06-24	8.7500	8.7500	8.0500	8.0500	-9.854%	41	7,483	-56.522%
2026-06-23	7.2000	8.9300	7.2000	8.9300	+26.667%	8	7,488	-60.806%
2026-06-22	8.7000	8.7000	7.0500	7.0500	-15.060%	15	7,487	-50.355%
2026-06-18	9.0000	9.2000	8.2000	8.3000	-11.796%	30	6,472	-57.831%
2026-06-17	8.6200	11.0000	5.7000	9.4100	+242.182%	1,999	6,472	-62.806%
2026-06-16	2.8000	2.8000	2.7500	2.7500	-10.423%	5	6,472	+27.273%
2026-06-15	3.5000	3.5000	3.0000	3.0700	-4.063%	138	6,340	+14.007%
2026-06-12	3.6000	3.8300	3.2000	3.2000	-0.312%	504	6,340	+9.375%
2026-06-11	3.9000	3.9000	3.0600	3.2100	-14.854%	4,348	6,340	+9.034%
2026-06-10	3.7700	3.7700	3.7700	3.7700	-14.706%	1	2,845	-7.162%
2026-06-05	4.2000	4.4200	4.2000	4.4200	-11.600%	3	2,846	-20.814%
2026-06-04	5.3000	5.3000	5.0000	5.0000	+2.041%	7	2,845	-30.000%
2026-06-03	3.9900	5.3700	3.9500	4.9000	+28.947%	665	2,845	-28.571%
2026-05-29	4.6500	4.6500	3.8000	3.8000	+26.667%	9	2,399	-7.895%
2026-05-22	3.0000	3.0000	3.0000	3.0000	+0.334%	1	2,400	+16.667%
2026-05-21	3.0100	3.0100	2.9800	2.9900	-3.548%	7	2,400	+17.057%
2026-05-18	3.2000	3.2000	3.1000	3.1000	-11.429%	21	2,400	+12.903%
2026-05-15	3.5000	3.5000	3.5000	3.5000	-5.405%	20	2,393	0.000%
2026-05-13	3.8100	3.8100	3.7000	3.7000	-13.953%	2	2,422	-5.405%
2026-05-12	4.3000	4.3000	4.3000	4.3000	+7.232%	10	2,422	-18.605%
2026-05-08	2.3700	4.5700	2.3700	4.0100	+58.498%	767	2,422	-12.718%
2026-05-07	2.5000	2.5300	2.5000	2.5300	+44.571%	16	2,054	+38.340%
2026-05-06	1.7500	1.7500	1.7500	1.7500	+16.667%	18	2,040	+100.000%
2026-05-05	1.4900	1.5000	1.4900	1.5000	-30.233%	10	2,058	+133.333%
2026-05-04	2.1500	2.1500	2.1500	2.1500	+22.857%	18	2,058	+62.791%
2026-04-30	1.5000	1.8700	1.5000	1.7500	+66.667%	16	2,040	+100.000%
2026-04-29	1.0500	1.0500	1.0500	1.0500	-26.573%	10	2,052	+233.333%
2026-04-27	1.4300	1.4300	1.4300	1.4300	-13.333%	10	2,042	+144.755%
2026-04-20	1.6500	1.6500	1.6500	1.6500	-2.941%	1	2,032	+112.121%
2026-04-01	1.6000	1.7000	1.6000	1.7000	+6.250%	5	2,035	+105.882%
2026-03-31	1.4000	1.6000	1.4000	1.6000	+23.077%	2	2,040	+118.750%
2026-03-30	1.3700	1.4200	1.3000	1.3000	-20.732%	8	2,042	+169.231%
2026-03-26	1.6400	1.6400	1.6400	1.6400	-18.000%	2	2,050	+113.415%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+42.857%	1	2,049	+75.000%
2026-03-19	1.5000	1.5000	1.4000	1.4000	-12.500%	3	2,049	+150.000%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-36.000%	1	2,046	+118.750%
2026-03-12	2.1000	2.5000	2.1000	2.5000	-7.407%	13	2,046	+40.000%
2026-03-11	2.7000	2.7000	2.7000	2.7000	-3.571%	1	2,042	+29.630%
2026-03-10	2.8000	2.8000	2.8000	2.8000	+75.000%	2	2,043	+25.000%
2026-03-09	2.4000	2.4000	1.6000	1.6000	-1.235%	13	2,043	+118.750%
2026-03-06	1.1000	1.6200	1.1000	1.6200	+35.000%	16	2,043	+116.049%
2026-03-05	0.3500	1.2000	0.3000	1.2000	+380.000%	73	2,027	+191.667%
2026-03-02	0.2000	0.3000	0.2000	0.2500	-82.639%	38	2,014	+1,300.000%
2026-02-27	1.5000	1.7500	1.2700	1.4400	+10.769%	287	2,026	+143.056%
2026-02-26	1.7000	1.8000	1.2000	1.3000	-65.426%	182	1,913	+169.231%
2026-02-25	3.0000	3.7600	3.0000	3.7600	-1.312%	5	1,966	-6.915%
2026-02-23	4.2500	4.3000	3.7000	3.8100	+15.455%	22	1,966	-8.136%
2026-02-17	2.9200	3.3000	2.9200	3.3000	+6.452%	6	1,966	+6.061%
2026-02-13	3.5200	3.5200	3.1000	3.1000	-6.061%	102	1,961	+12.903%
2026-02-12	3.9000	3.9000	3.3000	3.3000	-15.385%	31	1,961	+6.061%
2026-02-10	3.5500	3.9000	3.5500	3.9000	-16.129%	4	1,965	-10.256%
2026-02-09	4.6000	4.7000	4.6000	4.6500	+1.087%	8	1,967	-24.731%
2026-02-06	4.4000	5.1000	4.4000	4.6000	+6.977%	79	1,959	-23.913%
2026-02-05	4.4000	4.8000	4.2000	4.3000	0.000%	17	1,940	-18.605%
2026-02-04	4.6000	4.6000	4.3000	4.3000	-25.734%	2	1,939	-18.605%
2026-02-03	5.0200	5.7900	5.0200	5.7900	+36.235%	3	1,941	-39.551%
2026-02-02	3.8000	4.3000	3.8000	4.2500	+26.866%	150	1,938	-17.647%
2026-01-28	3.5000	3.5000	3.3500	3.3500	-6.944%	70	1,788	+4.478%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-16.279%	50	1,788	-2.778%
2026-01-23	3.5000	4.3000	3.5000	4.3000	+58.088%	4	1,738	-18.605%
2026-01-21	2.7200	2.7200	2.7200	2.7200	+11.475%	1	1,737	+28.676%
2026-01-14	2.4400	2.4400	2.4400	2.4400	-4.314%	10	1,736	+43.443%
2026-01-13	2.4700	2.5500	2.1200	2.5500	+2.000%	67	1,736	+37.255%
2026-01-12	3.1800	3.2200	2.5000	2.5000	-19.872%	163	1,736	+40.000%
2026-01-09	3.1900	3.1900	3.1200	3.1200	+38.667%	75	1,819	+12.179%
2026-01-05	2.4600	2.4700	2.2500	2.2500	-20.213%	19	1,818	+55.556%
2026-01-02	2.8200	2.8200	2.8200	2.8200	+8.880%	1	1,818	+24.113%
2025-12-31	2.5900	2.5900	2.5900	2.5900	+3.600%	1	1,816	+35.135%
2025-12-29	2.5000	2.5000	2.5000	2.5000	-13.793%	19	1,816	+40.000%
2025-12-26	2.6000	2.9000	2.6000	2.9000	-5.844%	34	1,835	+20.690%
2025-12-22	3.0800	3.0800	3.0800	3.0800	+4.407%	1	1,864	+13.636%
2025-12-19	2.9500	2.9500	2.9500	2.9500	+0.683%	3	1,864	+18.644%
2025-12-18	3.0200	3.0300	2.9300	2.9300	+2.091%	10	1,867	+19.454%
2025-12-17	2.9300	2.9500	2.8700	2.8700	+73.939%	95	1,867	+21.951%
2025-12-15	1.6500	1.6500	1.6500	1.6500	-29.185%	3	1,862	+112.121%
2025-12-05	2.4700	2.4700	2.3300	2.3300	-2.101%	3	1,864	+50.215%
2025-12-04	3.5000	3.5000	2.3500	2.3800	-42.092%	106	1,867	+47.059%
2025-12-03	4.0000	4.1800	2.2500	4.1100	-10.652%	425	1,765	-14.842%
2025-12-02	4.5000	4.6000	2.0000	4.6000	-8.184%	30	1,740	-23.913%
2025-11-21	5.0100	5.0100	5.0100	5.0100	-8.909%	1	1,770	-30.140%
2025-11-20	6.0000	6.0000	5.5000	5.5000	-15.123%	2	1,771	-36.364%
2025-11-19	6.5700	6.5700	6.4800	6.4800	-14.737%	55	1,770	-45.988%
2025-11-17	7.6000	7.6000	7.6000	7.6000	+4.252%	1	1,715	-53.947%
2025-11-14	7.7000	7.7000	7.2900	7.2900	+4.143%	4	1,714	-51.989%
2025-11-13	5.4000	8.6000	5.4000	7.0000	0.000%	379	1,710	-50.000%
2025-11-12	7.0000	7.0000	7.0000	7.0000	-7.895%	1	1,726	-50.000%
2025-11-11	6.3000	7.6000	6.3000	7.6000	+24.590%	10	1,725	-53.947%
2025-11-10	5.5900	6.9000	5.5200	6.1000	-11.594%	66	1,721	-42.623%
2025-11-06	7.0100	7.0200	4.3500	6.9000	+13.674%	121	1,655	-49.275%
2025-11-05	6.4200	6.4200	4.2000	6.0700	-26.691%	451	1,554	-42.339%
2025-11-04	9.3000	9.3000	7.2000	8.2800	-28.250%	408	1,103	-57.729%
2025-11-03	5.4700	12.0000	5.4500	11.5400	-55.701%	614	133	-69.671%
2025-10-30	26.0500	26.0500	26.0500	26.0500	-4.228%	2	133	-86.564%
2025-10-28	27.2000	27.2000	27.2000	27.2000	+11.475%	3	135	-87.132%
2025-10-27	23.5000	24.4700	23.5000	24.4000	+22.000%	4	134	-85.656%
2025-10-22	20.0000	20.0000	20.0000	20.0000	-6.977%	10	134	-82.500%
2025-10-21	21.5000	21.5000	21.5000	21.5000	-8.511%	20	144	-83.721%
2025-10-20	21.0000	23.5000	21.0000	23.5000	+17.500%	8	161	-85.106%
2025-10-17	20.0000	20.0000	20.0000	20.0000	-8.676%	15	161	-82.500%
2025-10-15	21.6000	21.9000	21.0000	21.9000	-8.750%	8	176	-84.018%
2025-10-09	24.0000	24.0000	24.0000	24.0000	+13.208%	25	177	-85.417%
2025-10-08	21.6500	21.6500	21.2000	21.2000	+4.691%	2	152	-83.491%
2025-10-07	16.8000	20.2500	16.8000	20.2500	+17.733%	6	152	-82.716%
2025-10-06	18.1000	18.1000	16.5500	17.2000	-5.495%	28	146	-79.651%
2025-10-03	20.2500	20.2500	18.2000	18.2000	-2.361%	10	141	-80.769%
2025-10-02	19.2500	19.2500	18.5800	18.6400	-2.917%	10	137	-81.223%
2025-10-01	20.5000	20.5000	18.6200	19.2000	-13.901%	37	130	-81.771%
2025-09-29	18.6000	22.4000	18.6000	22.3000	+27.429%	46	93	-84.305%
2025-09-25	18.0400	18.5000	17.5000	17.5000	-7.895%	47	49	-80.000%
2025-09-24	19.0000	19.0000	19.0000	19.0000	0.000%	2	0	-81.579%