Dark

IONQ20270115C100
IONQ Jan 15 2027 100.00 Call (IONQ270115C00100000)
option OPRA

EOD

Aug 5, 2026

1.96-11.712%(-0.26)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0400	2.0400	1.9000	1.9600	-11.712%	44	4,073	0.000%
2026-08-04	1.9700	2.2200	1.8200	2.2200	+19.355%	41	4,098	-11.712%
2026-08-03	1.3000	1.9600	1.3000	1.8600	+43.077%	42	4,093	+5.376%
2026-07-31	1.4300	1.4300	1.3000	1.3000	-2.985%	13	4,087	+50.769%
2026-07-30	1.2900	1.3500	1.2400	1.3400	+21.818%	78	4,087	+46.269%
2026-07-29	1.0700	1.1400	1.0000	1.1000	-12.000%	58	4,070	+78.182%
2026-07-28	1.6200	1.6200	1.1700	1.2500	-16.667%	608	4,025	+56.800%
2026-07-27	1.2900	1.6000	1.1500	1.5000	+32.743%	163	4,287	+30.667%
2026-07-24	1.2000	1.3700	1.1300	1.1300	-18.116%	58	4,206	+73.451%
2026-07-23	1.3800	1.4800	1.3000	1.3800	-9.804%	14	4,168	+42.029%
2026-07-22	1.5000	1.5300	1.4900	1.5300	-0.649%	3	4,169	+28.105%
2026-07-21	1.6000	1.6000	1.5000	1.5400	+3.356%	90	4,169	+27.273%
2026-07-20	1.6400	1.6400	1.3900	1.4900	+0.676%	32	4,209	+31.544%
2026-07-17	1.5700	1.6000	1.2800	1.4800	-3.896%	200	4,192	+32.432%
2026-07-16	1.6000	1.6500	1.5000	1.5400	-14.444%	55	4,172	+27.273%
2026-07-15	1.9000	1.9700	1.7000	1.8000	-19.643%	21	4,197	+8.889%
2026-07-14	2.3000	2.3000	1.9100	2.2400	+6.161%	26	4,204	-12.500%
2026-07-13	2.5000	2.5000	2.0700	2.1100	-27.241%	59	4,205	-7.109%
2026-07-10	3.0000	3.1000	2.9000	2.9000	-12.913%	6	4,238	-32.414%
2026-07-09	3.6000	3.6000	3.3300	3.3300	-3.478%	51	4,241	-41.141%
2026-07-08	3.4000	3.5500	3.2000	3.4500	-5.479%	23	4,238	-43.188%
2026-07-07	4.0000	4.0000	3.3500	3.6500	-18.889%	41	4,239	-46.301%
2026-07-06	5.1700	5.4000	4.5000	4.5000	-2.174%	5	4,234	-56.444%
2026-07-02	5.9500	6.1500	4.6000	4.6000	-21.098%	216	4,216	-57.391%
2026-07-01	5.6800	6.4500	5.6800	5.8300	-2.833%	136	4,216	-66.381%
2026-06-30	5.9500	6.2500	5.9500	6.0000	-4.762%	70	4,221	-67.333%
2026-06-29	5.9200	6.3000	5.3900	6.3000	+26.000%	22	4,165	-68.889%
2026-06-26	5.2500	6.0500	5.0000	5.0000	-11.817%	113	4,171	-60.800%
2026-06-25	5.7800	5.8200	5.5000	5.6700	-7.805%	55	4,079	-65.432%
2026-06-24	7.3000	7.4000	6.1500	6.1500	-25.000%	246	4,055	-68.130%
2026-06-23	9.0000	9.8500	8.2000	8.2000	-13.684%	13	4,121	-76.098%
2026-06-22	7.6500	9.6200	7.6500	9.5000	+40.118%	55	4,120	-79.368%
2026-06-18	7.3700	7.3700	6.7400	6.7800	-5.175%	31	4,006	-71.091%
2026-06-17	7.4800	7.8000	7.0000	7.1500	-13.855%	134	4,006	-72.587%
2026-06-16	9.1600	9.1600	8.0000	8.3000	-18.627%	20	4,006	-76.386%
2026-06-15	9.6600	10.2500	9.6600	10.2000	+10.870%	42	4,006	-80.784%
2026-06-12	7.9000	9.2000	7.9000	9.2000	+4.545%	2	4,032	-78.696%
2026-06-11	8.7000	8.8000	7.8800	8.8000	-2.655%	212	4,032	-77.727%
2026-06-10	8.8000	9.8100	8.8000	9.0400	+4.509%	12	3,957	-78.319%
2026-06-09	10.4000	10.4000	7.3700	8.6500	-21.931%	82	3,953	-77.341%
2026-06-08	9.5000	11.8000	9.5000	11.0800	+25.909%	199	3,959	-82.310%
2026-06-05	11.4500	12.0000	8.2500	8.8000	-34.426%	79	3,966	-77.727%
2026-06-04	12.8400	14.3800	12.6800	13.4200	-4.552%	84	4,003	-85.395%
2026-06-03	14.3500	14.5000	14.0100	14.0600	-12.125%	15	4,013	-86.060%
2026-06-02	16.0000	16.0000	14.5000	16.0000	+4.575%	81	4,018	-87.750%
2026-06-01	14.0000	16.1500	13.8000	15.3000	-1.290%	332	4,071	-87.190%
2026-05-29	14.5000	15.5000	13.6000	15.5000	+1.706%	60	4,050	-87.355%
2026-05-28	12.7500	16.1800	12.7500	15.2400	+20.761%	438	4,056	-87.139%
2026-05-27	11.1000	12.9500	10.0500	12.6200	+10.702%	61	3,929	-84.469%
2026-05-26	11.3700	12.0000	10.3000	11.4000	0.000%	76	3,928	-82.807%
2026-05-22	9.6000	12.8800	9.6000	11.4000	+24.590%	547	3,911	-82.807%
2026-05-21	7.0000	10.5000	7.0000	9.1500	+45.238%	107	3,673	-78.579%
2026-05-20	5.3800	6.5500	5.3800	6.3000	+21.154%	55	3,673	-68.889%
2026-05-19	5.0000	5.2000	4.7000	5.2000	-6.306%	6	3,672	-62.308%
2026-05-18	6.5000	6.5500	5.2000	5.5500	-19.214%	59	3,672	-64.685%
2026-05-15	7.3800	7.3800	6.4000	6.8700	-23.667%	23	3,672	-71.470%
2026-05-14	8.0000	9.0400	7.7400	9.0000	+12.641%	253	3,675	-78.222%
2026-05-13	8.7300	8.7400	7.0500	7.9900	-0.745%	244	3,543	-75.469%
2026-05-12	9.6400	10.0000	7.2300	8.0500	-15.707%	87	3,543	-75.652%
2026-05-11	5.5500	9.6500	5.5500	9.5500	+73.636%	256	3,543	-79.476%
2026-05-08	5.5000	5.7000	4.6500	5.5000	+3.383%	76	3,453	-64.364%
2026-05-07	5.9300	6.6700	5.0000	5.3200	-28.108%	38	3,416	-63.158%
2026-05-06	5.8500	7.5800	5.8500	7.4000	+28.696%	140	3,410	-73.514%
2026-05-05	4.8000	5.7500	4.8000	5.7500	+16.162%	106	3,375	-65.913%
2026-05-04	5.2000	5.7000	4.8000	4.9500	+3.340%	49	3,380	-60.404%
2026-05-01	4.5000	4.8500	4.0600	4.7900	+6.444%	70	3,315	-59.081%
2026-04-30	3.8500	4.6000	3.8500	4.5000	+20.000%	13	3,315	-56.444%
2026-04-29	3.5000	3.7500	3.5000	3.7500	-11.765%	8	3,315	-47.733%
2026-04-28	4.5300	4.7100	4.2000	4.2500	-22.727%	26	3,294	-53.882%
2026-04-27	3.9300	5.5000	3.6300	5.5000	+42.857%	124	3,293	-64.364%
2026-04-24	4.0000	4.0000	3.6000	3.8500	-6.780%	26	3,370	-49.091%
2026-04-23	5.3000	5.3000	3.7700	4.1300	-23.801%	145	3,365	-52.542%
2026-04-22	5.6000	5.6000	5.0000	5.4200	+0.743%	103	3,249	-63.838%
2026-04-21	6.0500	6.0500	5.2000	5.3800	-3.929%	29	3,148	-63.569%
2026-04-20	4.8200	5.7500	4.7500	5.6000	+17.400%	385	3,152	-65.000%
2026-04-17	4.7500	5.0000	4.2700	4.7700	0.000%	172	2,846	-58.910%
2026-04-16	5.0000	5.0000	4.0000	4.7700	+10.930%	157	2,773	-58.910%
2026-04-15	3.2500	4.5000	2.9800	4.3000	+77.686%	204	2,705	-54.419%
2026-04-14	1.5600	2.4200	1.4500	2.4200	+122.018%	187	2,667	-19.008%
2026-04-13	1.0300	1.0900	1.0300	1.0900	-5.217%	18	2,601	+79.817%
2026-04-10	1.1500	1.1500	1.1500	1.1500	+17.347%	5	2,600	+70.435%
2026-04-09	0.9800	0.9800	0.9800	0.9800	-10.909%	21	2,600	+100.000%
2026-04-08	1.1800	1.1800	1.0500	1.1000	-0.901%	39	2,600	+78.182%
2026-04-07	1.0800	1.1100	0.9400	1.1100	-4.310%	23	2,574	+76.577%
2026-04-06	1.2000	1.2000	1.1600	1.1600	+18.367%	13	2,565	+68.966%
2026-04-02	1.0000	1.0000	0.9800	0.9800	-2.000%	21	2,565	+100.000%
2026-04-01	1.2100	1.2100	1.0000	1.0000	-32.886%	43	2,565	+96.000%
2026-03-31	1.0200	1.4900	1.0200	1.4900	+65.556%	20	2,565	+31.544%
2026-03-30	1.1500	1.1500	0.9000	0.9000	-14.286%	92	2,559	+117.778%
2026-03-27	1.2000	1.2300	1.0500	1.0500	-17.323%	6	2,557	+86.667%
2026-03-26	1.4600	1.4600	1.2600	1.2700	-23.030%	15	2,561	+54.331%
2026-03-25	1.6500	1.6500	1.6500	1.6500	-2.367%	25	2,565	+18.788%
2026-03-24	1.4000	1.6900	1.4000	1.6900	+12.667%	8	2,565	+15.976%
2026-03-23	1.6800	1.7500	1.5000	1.5000	0.000%	22	2,563	+30.667%
2026-03-20	1.5800	1.7000	1.5000	1.5000	-12.281%	7	2,561	+30.667%
2026-03-19	1.7500	1.8900	1.6000	1.7100	-6.557%	24	2,562	+14.620%
2026-03-18	1.9800	1.9800	1.8300	1.8300	-6.154%	2	2,578	+7.104%
2026-03-17	2.0000	2.0000	1.9500	1.9500	-2.985%	5	2,576	+0.513%
2026-03-16	2.1000	2.1000	1.9000	2.0100	-1.471%	36	2,579	-2.488%
2026-03-13	2.2000	2.2000	2.0400	2.0400	-0.488%	3	2,548	-3.922%
2026-03-12	2.2100	2.2100	2.0500	2.0500	-6.818%	2	2,548	-4.390%
2026-03-11	2.9000	2.9000	2.2000	2.2000	-42.105%	28	2,549	-10.909%
2026-03-10	3.8000	3.8000	3.8000	3.8000	+48.438%	1	2,558	-48.421%
2026-03-09	2.2500	2.6000	2.2500	2.5600	+2.400%	14	2,557	-23.438%
2026-03-05	2.7000	2.7000	2.3500	2.5000	-10.394%	46	2,555	-21.600%
2026-03-04	2.9000	2.9000	2.7900	2.7900	-10.000%	13	2,536	-29.749%
2026-03-03	2.9500	3.1000	2.9500	3.1000	-4.025%	7	2,535	-36.774%
2026-03-02	3.0000	3.2300	3.0000	3.2300	-6.377%	8	2,535	-39.319%
2026-02-27	3.8000	3.9000	3.3100	3.4500	-18.824%	56	2,541	-43.188%
2026-02-26	4.2500	4.4200	3.8000	4.2500	+54.545%	106	2,556	-53.882%
2026-02-25	2.4000	2.7500	2.4000	2.7500	+19.048%	3	2,482	-28.727%
2026-02-24	2.4400	2.4400	2.1000	2.3100	+5.479%	9	2,482	-15.152%
2026-02-23	2.3000	2.3000	2.1000	2.1900	-15.769%	7	2,479	-10.502%
2026-02-20	2.6100	2.6100	2.4300	2.6000	-8.451%	25	2,480	-24.615%
2026-02-19	2.6700	2.8400	2.5900	2.8400	-5.333%	33	2,480	-30.986%
2026-02-18	2.9900	3.0000	2.9900	3.0000	+14.068%	16	2,449	-34.667%
2026-02-17	2.6300	2.6300	2.6300	2.6300	-17.296%	5	2,449	-25.475%
2026-02-13	2.6800	3.1800	2.6600	3.1800	+27.200%	26	2,438	-38.365%
2026-02-12	2.7700	2.7700	2.5000	2.5000	-16.667%	42	2,438	-21.600%
2026-02-11	3.0000	3.0000	3.0000	3.0000	-6.250%	12	2,414	-34.667%
2026-02-10	3.7000	3.7000	3.2000	3.2000	-8.571%	11	2,402	-38.750%
2026-02-09	3.3000	3.5000	3.3000	3.5000	+1.449%	47	2,403	-44.000%
2026-02-06	3.4500	3.4500	3.4500	3.4500	+31.679%	4	2,366	-43.188%
2026-02-05	3.0000	3.0000	2.6200	2.6200	-25.143%	17	2,362	-25.191%
2026-02-04	3.6000	3.6000	3.1800	3.5000	-9.091%	42	2,359	-44.000%
2026-02-03	4.1500	4.1500	3.5000	3.8500	-4.467%	42	2,343	-49.091%
2026-02-02	4.0000	4.0300	3.7800	4.0300	-4.953%	24	2,341	-51.365%
2026-01-30	5.0000	5.0000	4.0400	4.2400	-16.863%	68	2,338	-53.774%
2026-01-29	5.5000	6.1500	4.9000	5.1000	-12.821%	16	2,328	-61.569%
2026-01-28	6.0000	6.0100	5.8500	5.8500	-2.500%	13	2,329	-66.496%
2026-01-27	5.1900	6.3500	5.1000	6.0000	+18.812%	11	2,320	-67.333%
2026-01-26	7.5000	7.8000	5.0000	5.0500	-26.492%	94	2,321	-61.188%
2026-01-23	6.8200	7.5000	6.8200	6.8700	-6.784%	83	2,253	-71.470%
2026-01-22	7.0500	7.3700	7.0500	7.3700	+9.510%	3	2,253	-73.406%
2026-01-21	8.6700	8.6700	6.5000	6.7300	-16.914%	11	2,251	-70.877%
2026-01-20	7.9300	9.5000	7.4800	8.1000	-2.056%	18	2,251	-75.802%
2026-01-16	7.3000	8.5500	7.3000	8.2700	+19.855%	30	2,232	-76.300%
2026-01-15	7.5000	7.5000	6.9000	6.9000	-14.286%	5	2,232	-71.594%
2026-01-14	7.0000	8.1000	7.0000	8.0500	+8.054%	19	2,232	-75.652%
2026-01-13	7.3000	7.4500	7.2000	7.4500	-7.797%	5	2,221	-73.691%
2026-01-12	7.2500	8.0800	7.1300	8.0800	+1.000%	11	2,219	-75.743%
2026-01-09	8.0000	8.2000	7.5000	8.0000	+1.911%	16	2,220	-75.500%
2026-01-08	7.5000	8.5000	7.5000	7.8500	-1.875%	9	2,211	-75.032%
2026-01-07	8.0000	8.0000	8.0000	8.0000	+7.383%	2	2,214	-75.500%
2026-01-06	7.2500	8.0000	6.7500	7.4500	+7.349%	18	2,214	-73.691%
2026-01-05	7.0000	7.9300	6.6000	6.9400	+4.361%	40	2,205	-71.758%
2026-01-02	5.9500	6.6500	5.7000	6.6500	+7.258%	225	2,184	-70.526%
2025-12-31	6.3100	6.7500	6.2000	6.2000	+0.813%	56	1,999	-68.387%
2025-12-30	7.0000	7.0000	6.1500	6.1500	-1.284%	12	1,999	-68.130%
2025-12-29	6.3500	6.6500	6.0500	6.2300	-4.594%	170	1,999	-68.539%
2025-12-26	7.5000	7.5000	6.5000	6.5300	-27.525%	32	1,840	-69.985%
2025-12-23	8.9500	9.0100	8.9500	9.0100	-2.065%	8	1,839	-78.246%
2025-12-22	8.3200	10.6600	8.2500	9.2000	+14.286%	50	1,837	-78.696%
2025-12-19	7.5000	8.0500	7.4200	8.0500	+8.784%	28	1,846	-75.652%
2025-12-18	7.3000	7.4000	7.3000	7.4000	+2.069%	3	1,821	-73.514%
2025-12-17	8.2000	8.2000	7.2500	7.2500	-10.824%	21	1,822	-72.966%
2025-12-16	8.0000	8.1800	7.7000	8.1300	+18.686%	39	1,823	-75.892%
2025-12-15	8.9000	8.9000	6.8500	6.8500	-27.128%	57	1,813	-71.387%
2025-12-12	9.9000	9.9000	9.0000	9.4000	+8.671%	6	1,862	-79.149%
2025-12-11	9.3200	9.3200	8.6500	8.6500	-15.196%	10	1,862	-77.341%
2025-12-10	10.0000	10.2500	9.8300	10.2000	-7.273%	45	1,857	-80.784%
2025-12-09	10.7000	11.0600	10.7000	11.0000	+1.382%	13	1,820	-82.182%
2025-12-08	11.0000	11.0700	10.1000	10.8500	+3.333%	17	1,810	-81.935%
2025-12-05	10.0000	10.6500	9.8500	10.5000	-8.297%	58	1,799	-81.333%
2025-12-04	9.2000	11.4500	9.2000	11.4500	+32.370%	9	1,745	-82.882%
2025-12-03	8.1000	8.6600	7.7000	8.6500	+4.217%	15	1,745	-77.341%
2025-12-02	8.9600	9.6000	8.3000	8.3000	-5.682%	14	1,748	-76.386%
2025-12-01	9.1700	9.1700	8.8000	8.8000	-9.744%	16	1,747	-77.727%
2025-11-28	9.2500	10.0000	9.2500	9.7500	+8.333%	7	1,750	-79.897%
2025-11-26	9.2000	9.2000	8.3900	9.0000	+0.671%	25	1,772	-78.222%
2025-11-25	8.2500	9.0000	8.2500	8.9400	-0.667%	16	1,772	-78.076%
2025-11-24	8.0400	9.0000	8.0000	9.0000	+23.288%	217	1,762	-78.222%
2025-11-21	7.8000	7.8000	6.0000	7.3000	-7.595%	27	1,771	-73.151%
2025-11-20	10.3300	10.3300	7.9000	7.9000	-20.363%	15	1,784	-75.190%
2025-11-19	11.0300	11.1700	9.9200	9.9200	-9.818%	15	1,777	-80.242%
2025-11-18	10.4700	11.0600	10.3800	11.0000	+7.843%	115	1,778	-82.182%
2025-11-17	9.9000	11.2500	9.9000	10.2000	-4.673%	47	1,665	-80.784%
2025-11-14	9.5000	10.7000	9.5000	10.7000	+12.632%	69	1,637	-81.682%
2025-11-13	11.0000	11.0000	9.0000	9.5000	-18.803%	123	1,636	-79.368%
2025-11-12	13.5000	13.7000	11.7000	11.7000	-12.030%	18	1,537	-83.248%
2025-11-11	13.1900	13.4500	13.1900	13.3000	-6.073%	3	1,526	-85.263%
2025-11-10	15.4400	15.6800	14.1500	14.1600	+2.017%	26	1,526	-86.158%
2025-11-07	12.8000	13.8800	12.5700	13.8800	-10.452%	13	1,512	-85.879%
2025-11-06	14.5300	15.5000	14.1400	15.5000	+3.957%	9	1,509	-87.355%
2025-11-05	14.4600	15.1500	13.9500	14.9100	+10.855%	14	1,508	-86.854%
2025-11-04	15.2900	15.2900	13.4500	13.4500	-18.731%	6	1,506	-85.428%
2025-11-03	15.0000	16.5500	14.7500	16.5500	-4.885%	11	1,508	-88.157%
2025-10-31	17.4000	17.4000	17.4000	17.4000	-1.972%	5	1,508	-88.736%
2025-10-30	17.0000	18.0000	17.0000	17.7500	+0.282%	9	1,503	-88.958%
2025-10-29	17.1000	18.4500	17.1000	17.7000	+16.066%	26	1,499	-88.927%
2025-10-28	17.6000	18.1800	15.2500	15.2500	-20.157%	39	1,482	-87.148%
2025-10-27	19.2800	19.9500	18.5000	19.1000	+9.143%	64	1,463	-89.738%
2025-10-24	19.0500	19.0500	17.5000	17.5000	-0.342%	22	1,463	-88.800%
2025-10-23	17.7500	19.6000	16.8000	17.5600	+19.863%	884	1,460	-88.838%
2025-10-22	16.5800	16.5800	13.5700	14.6500	-18.611%	49	650	-86.621%
2025-10-21	16.5000	18.0000	16.5000	18.0000	+9.756%	5	642	-89.111%
2025-10-20	18.9800	18.9800	16.4000	16.4000	-13.684%	29	641	-88.049%
2025-10-17	21.0000	21.0000	19.0000	19.0000	-8.654%	18	637	-89.684%
2025-10-16	25.9500	25.9500	20.8000	20.8000	-18.750%	15	637	-90.577%
2025-10-15	29.2000	29.2000	25.6000	25.6000	-10.364%	21	639	-92.344%
2025-10-14	28.3000	30.8500	27.9700	28.5600	-8.315%	57	639	-93.137%
2025-10-13	25.6500	32.3000	25.6500	31.1500	+29.792%	69	635	-93.708%
2025-10-10	28.0000	28.0000	24.0000	24.0000	-12.473%	17	622	-91.833%
2025-10-09	26.0000	27.4200	25.8400	27.4200	+7.529%	27	625	-92.852%
2025-10-08	28.0000	28.0000	24.2000	25.5000	-2.672%	19	638	-92.314%
2025-10-07	29.5500	30.3000	26.2000	26.2000	-6.960%	133	631	-92.519%
2025-10-06	23.9800	28.3000	23.9800	28.1600	+17.824%	64	663	-93.040%
2025-10-03	21.1900	23.9000	20.8500	23.9000	+14.628%	19	617	-91.799%
2025-10-02	18.8900	20.8500	18.7400	20.8500	+20.035%	109	609	-90.600%
2025-10-01	15.7700	18.0300	15.7700	17.3700	+7.888%	12	509	-88.716%
2025-09-30	17.5000	17.5000	16.1000	16.1000	-12.973%	22	505	-87.826%
2025-09-29	20.2700	20.2700	17.9500	18.5000	-9.535%	419	513	-89.405%
2025-09-26	21.0000	21.8500	19.8400	20.4500	-2.896%	14	191	-90.416%
2025-09-25	22.4000	23.8500	20.7900	21.0600	-15.928%	60	185	-90.693%
2025-09-24	23.1500	25.7300	23.1500	25.0500	+1.008%	116	162	-92.176%
2025-09-23	24.2900	25.0100	23.3000	24.8000	+7.127%	76	96	-92.097%
2025-09-22	18.9100	23.5300	18.9100	23.1500	+6.437%	58	72	-91.533%
2025-09-19	22.2000	22.6500	20.6000	21.7500	0.000%	32	0	-90.989%

.dark-mode .dlJ8mL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dlJ8mL{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C100IONQ Jan 15 2027 100.00 Call (IONQ270115C00100000)option OPRA

IONQ20270115C100
IONQ Jan 15 2027 100.00 Call (IONQ270115C00100000)
option OPRA