Dark

IONQ20250815C45
IONQ Aug 15 2025 45.00 Call (IONQ250815C00045000)
option OPRA

EOD

May 8, 2025

3.10+7.639%(+0.22)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	1.98	3.10	1.95	3.10	+7.639%	13	955	0.000%
2025-05-02	2.87	2.88	2.84	2.88	+39.806%	38	955	+7.639%
2025-05-01	2.06	2.06	2.06	2.06	+5.102%	3	962	+50.485%
2025-04-30	1.96	1.96	1.96	1.96	-17.992%	1	964	+58.163%
2025-04-28	2.48	2.48	2.15	2.39	-4.400%	15	965	+29.707%
2025-04-25	2.30	2.80	2.29	2.50	+2.881%	844	955	+24.000%
2025-04-24	2.00	2.50	2.00	2.43	+21.500%	28	544	+27.572%
2025-04-23	2.04	2.20	1.82	2.00	+32.450%	14	525	+55.000%
2025-04-21	1.51	1.51	1.51	1.51	-14.205%	1	516	+105.298%
2025-04-17	1.76	1.76	1.76	1.76	+16.556%	4	511	+76.136%
2025-04-16	1.65	1.67	1.51	1.51	-7.927%	41	511	+105.298%
2025-04-15	1.64	1.64	1.64	1.64	-21.154%	1	522	+89.024%
2025-04-14	2.46	2.46	2.08	2.08	-20.000%	2	522	+49.038%
2025-04-11	2.80	2.80	2.60	2.60	+11.588%	16	523	+19.231%
2025-04-10	2.46	2.46	2.33	2.33	+2.193%	8	527	+33.047%
2025-04-09	1.80	2.50	1.62	2.28	+42.500%	45	525	+35.965%
2025-04-08	2.04	2.06	1.60	1.60	-17.098%	22	507	+93.750%
2025-04-07	1.30	1.93	1.30	1.93	+24.516%	7	495	+60.622%
2025-04-04	1.41	1.59	1.41	1.55	-17.112%	6	490	+100.000%
2025-04-03	1.76	1.87	1.69	1.87	-14.220%	10	493	+65.775%
2025-04-02	1.88	2.22	1.88	2.18	+32.121%	7	492	+42.202%
2025-04-01	1.57	1.90	1.57	1.65	+10.738%	7	488	+87.879%
2025-03-31	1.49	1.49	1.44	1.49	-0.667%	14	483	+108.054%
2025-03-28	1.50	1.50	1.50	1.50	-16.667%	2	479	+106.667%
2025-03-27	2.25	2.25	1.80	1.80	-16.667%	2	479	+72.222%
2025-03-26	2.30	2.40	2.16	2.16	-5.677%	4	478	+43.519%
2025-03-25	2.29	2.29	2.29	2.29	-2.553%	1	476	+35.371%
2025-03-24	2.25	2.45	2.07	2.35	+60.959%	133	476	+31.915%
2025-03-21	1.57	1.60	1.45	1.46	-26.263%	68	410	+112.329%
2025-03-20	1.95	2.02	1.95	1.98	+0.508%	6	384	+56.566%
2025-03-18	1.96	2.11	1.96	1.97	-22.745%	26	379	+57.360%
2025-03-17	2.52	2.63	2.52	2.55	-0.778%	19	380	+21.569%
2025-03-14	2.50	2.75	2.20	2.57	+62.658%	146	382	+20.623%
2025-03-13	1.62	1.95	1.58	1.58	-15.957%	6	339	+96.203%
2025-03-12	1.50	1.90	1.45	1.88	+28.767%	22	339	+64.894%
2025-03-11	1.10	1.46	0.94	1.46	+36.449%	13	330	+112.329%
2025-03-10	1.41	1.41	0.94	1.07	-24.648%	24	329	+189.720%
2025-03-07	1.42	1.42	1.42	1.42	-12.883%	4	326	+118.310%
2025-03-06	1.77	1.77	1.55	1.63	-22.381%	16	323	+90.184%
2025-03-05	1.95	2.18	1.95	2.10	0.000%	12	323	+47.619%
2025-03-04	2.00	2.32	1.74	2.10	-3.670%	10	325	+47.619%
2025-03-03	2.50	2.76	2.18	2.18	-20.727%	18	321	+42.202%
2025-02-28	2.80	2.94	2.58	2.75	-11.290%	24	317	+12.727%
2025-02-27	2.90	3.48	2.90	3.10	-41.509%	226	313	0.000%
2025-02-26	5.27	5.35	5.27	5.30	+13.248%	3	313	-41.509%
2025-02-25	5.70	5.70	4.68	4.68	-23.153%	7	314	-33.761%
2025-02-24	5.62	6.09	5.62	6.09	-1.616%	15	314	-49.097%
2025-02-21	6.19	6.19	6.19	6.19	-15.668%	2	314	-49.919%
2025-02-20	7.10	7.34	6.90	7.34	-7.323%	6	314	-57.766%
2025-02-19	6.75	7.92	6.75	7.92	+10.769%	2	312	-60.859%
2025-02-18	7.50	7.65	7.06	7.15	-23.529%	22	311	-56.643%
2025-02-14	9.30	9.35	9.30	9.35	-5.841%	4	299	-66.845%
2025-02-13	9.93	9.93	9.93	9.93	-6.848%	2	299	-68.781%
2025-02-12	10.66	10.66	10.66	10.66	-1.021%	20	299	-70.919%
2025-02-11	10.65	10.77	10.65	10.77	-12.581%	4	279	-71.216%
2025-02-10	10.20	12.81	10.20	12.32	+5.299%	86	281	-74.838%
2025-02-07	13.00	13.00	11.70	11.70	-7.143%	8	212	-73.504%
2025-02-06	12.60	12.60	12.60	12.60	-2.326%	1	212	-75.397%
2025-02-05	12.90	12.90	12.90	12.90	-10.417%	20	212	-75.969%
2025-02-04	14.55	14.74	13.78	14.40	+15.292%	12	217	-78.472%
2025-02-03	11.18	12.50	11.18	12.49	-2.039%	4	212	-75.180%
2025-01-31	12.75	12.75	12.75	12.75	+6.250%	2	208	-75.686%
2025-01-27	12.00	12.00	12.00	12.00	-14.894%	2	208	-74.167%
2025-01-24	15.46	15.46	13.76	14.10	-1.053%	222	207	-78.014%
2025-01-23	14.65	14.65	14.25	14.25	-7.468%	12	109	-78.246%
2025-01-22	15.05	15.40	15.05	15.40	-10.725%	21	104	-79.870%
2025-01-21	15.60	17.25	15.03	17.25	+13.115%	53	102	-82.029%
2025-01-16	12.27	15.25	12.22	15.25	+17.670%	51	118	-79.672%
2025-01-15	9.05	13.43	9.05	12.96	+104.739%	34	107	-76.080%
2025-01-13	7.15	7.15	6.33	6.33	-24.643%	4	87	-51.027%
2025-01-10	8.20	8.40	8.20	8.40	+0.239%	8	85	-63.095%
2025-01-08	8.07	8.38	6.10	8.38	-57.783%	34	82	-63.007%
2025-01-07	20.85	20.85	19.75	19.85	+1.276%	31	82	-84.383%
2025-01-06	19.00	19.60	19.00	19.60	+5.660%	5	79	-84.184%
2025-01-03	16.95	18.55	16.95	18.55	+29.720%	52	84	-83.288%
2025-01-02	13.67	14.30	13.67	14.30	-3.574%	3	84	-78.322%
2024-12-31	14.83	14.83	14.83	14.83	-14.426%	3	86	-79.096%
2024-12-30	15.74	17.33	15.74	17.33	-4.201%	8	86	-82.112%
2024-12-27	17.80	19.60	17.74	18.09	-6.318%	20	83	-82.863%
2024-12-26	17.37	19.31	17.37	19.31	+14.940%	23	76	-83.946%
2024-12-24	16.89	17.39	16.80	16.80	+7.006%	9	62	-81.548%
2024-12-23	16.55	16.62	15.55	15.70	-17.585%	35	62	-80.255%
2024-12-20	15.50	19.05	15.50	19.05	+34.155%	29	43	-83.727%
2024-12-19	14.20	14.20	14.20	14.20	+7.576%	1	34	-78.169%
2024-12-18	16.00	16.05	13.20	13.20	-16.981%	9	33	-76.515%
2024-12-17	13.90	16.00	13.90	15.90	+4.262%	25	27	-80.503%
2024-12-16	13.00	15.25	13.00	15.25	+63.978%	4	10	-79.672%
2024-12-13	8.98	9.30	8.98	9.30	+31.915%	4	7	-66.667%
2024-12-12	7.15	7.20	7.05	7.05	0.000%	6	5	-56.028%

.dark-mode .yM2lkq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yM2lkq{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20250815C45IONQ Aug 15 2025 45.00 Call (IONQ250815C00045000)option OPRA

IONQ20250815C45
IONQ Aug 15 2025 45.00 Call (IONQ250815C00045000)
option OPRA