Dark

IONQ20270115C105
IONQ Jan 15 2027 105.00 Call (IONQ270115C00105000)
option OPRA

EOD

Aug 5, 2026

1.80-10.000%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8500	1.8500	1.8000	1.8000	-10.000%	2	691	0.000%
2026-08-04	1.9700	2.0000	1.9700	2.0000	+52.672%	2	692	-10.000%
2026-07-27	1.2500	1.3100	1.2000	1.3100	+24.762%	37	693	+37.405%
2026-07-24	1.0500	1.0500	1.0500	1.0500	-23.358%	2	660	+71.429%
2026-07-22	1.3700	1.3700	1.3700	1.3700	0.000%	35	660	+31.387%
2026-07-21	1.3700	1.3700	1.3700	1.3700	+4.580%	15	660	+31.387%
2026-07-20	1.3100	1.3100	1.3100	1.3100	-2.963%	35	675	+37.405%
2026-07-17	1.3000	1.3800	1.3000	1.3500	-5.594%	74	710	+33.333%
2026-07-16	1.4000	1.4300	1.4000	1.4300	-20.556%	16	710	+25.874%
2026-07-15	1.8000	1.8000	1.8000	1.8000	-2.174%	2	713	0.000%
2026-07-14	1.8100	1.8500	1.8100	1.8400	-12.381%	15	715	-2.174%
2026-07-13	2.1000	2.1000	2.1000	2.1000	-22.222%	1	708	-14.286%
2026-07-10	2.7000	2.7000	2.7000	2.7000	-12.903%	1	708	-33.333%
2026-07-09	3.1000	3.1000	3.0000	3.1000	0.000%	42	709	-41.935%
2026-07-08	3.2000	3.2000	3.1000	3.1000	-11.429%	5	709	-41.935%
2026-07-07	3.5000	3.5000	3.5000	3.5000	-27.835%	1	709	-48.571%
2026-07-06	4.2200	4.8500	4.2200	4.8500	+4.301%	3	708	-62.887%
2026-07-02	5.4000	5.4000	4.6400	4.6500	-19.130%	28	703	-61.290%
2026-07-01	5.9500	5.9500	5.7500	5.7500	+2.679%	7	703	-68.696%
2026-06-30	5.6000	5.6000	5.6000	5.6000	+9.804%	1	697	-67.857%
2026-06-29	5.1500	5.2000	5.0000	5.1000	0.000%	12	697	-64.706%
2026-06-26	5.0500	5.5000	5.0500	5.1000	-16.393%	67	692	-64.706%
2026-06-25	6.1000	6.1000	6.1000	6.1000	+7.018%	1	666	-70.492%
2026-06-24	7.0000	7.0000	5.6500	5.7000	-30.233%	151	666	-68.421%
2026-06-23	8.1700	8.1700	8.1700	8.1700	+11.460%	1	623	-77.968%
2026-06-22	7.1500	7.5100	7.1500	7.3300	+13.643%	21	623	-75.443%
2026-06-18	6.3000	6.4500	6.3000	6.4500	-4.444%	51	543	-72.093%
2026-06-17	7.0300	7.0300	6.7500	6.7500	-24.157%	43	543	-73.333%
2026-06-15	8.9000	8.9000	8.9000	8.9000	+14.543%	4	543	-79.775%
2026-06-12	8.7000	8.7000	7.7700	7.7700	-3.238%	15	539	-76.834%
2026-06-11	8.0300	8.0300	8.0300	8.0300	-23.305%	5	538	-77.584%
2026-06-08	9.9000	10.4700	9.8500	10.4700	+28.466%	24	535	-82.808%
2026-06-05	10.0000	10.0000	7.7000	8.1500	-38.722%	7	536	-77.914%
2026-06-04	12.8500	13.3000	12.8500	13.3000	-0.746%	12	541	-86.466%
2026-06-03	13.9500	13.9500	13.4000	13.4000	-9.764%	2	551	-86.567%
2026-06-02	14.2000	14.8500	13.9000	14.8500	+1.712%	5	553	-87.879%
2026-06-01	15.0200	15.0200	14.1500	14.6000	+1.601%	6	549	-87.671%
2026-05-29	13.1500	14.3700	13.1500	14.3700	+1.771%	11	547	-87.474%
2026-05-28	12.9000	14.3000	12.4000	14.1200	+19.156%	46	542	-87.252%
2026-05-27	9.7000	11.9100	9.7000	11.8500	+9.722%	4	563	-84.810%
2026-05-26	10.8000	10.8000	10.8000	10.8000	-2.262%	1	562	-83.333%
2026-05-22	8.0500	12.0000	8.0500	11.0500	+28.488%	26	561	-83.710%
2026-05-21	7.1500	9.3500	7.1500	8.6000	+57.798%	72	557	-79.070%
2026-05-20	5.9000	5.9000	5.4500	5.4500	+14.737%	5	557	-66.972%
2026-05-19	4.4000	4.8500	4.4000	4.7500	-5.941%	5	561	-62.105%
2026-05-18	5.6500	5.6500	4.7000	5.0500	-20.472%	65	561	-64.356%
2026-05-15	6.3500	6.3500	6.3500	6.3500	-18.590%	2	561	-71.654%
2026-05-14	7.8000	7.8000	7.8000	7.8000	+6.122%	3	544	-76.923%
2026-05-13	7.5000	7.5000	7.3500	7.3500	-1.869%	6	537	-75.510%
2026-05-12	9.0000	9.0000	6.9500	7.4900	-12.398%	21	537	-75.968%
2026-05-11	6.5000	9.0000	6.5000	8.5500	+69.307%	143	537	-78.947%
2026-05-08	4.4000	5.0500	4.4000	5.0500	+1.000%	9	397	-64.356%
2026-05-07	5.0000	5.0000	5.0000	5.0000	-28.058%	1	393	-64.000%
2026-05-06	5.9000	6.9500	5.6000	6.9500	+50.433%	20	393	-74.101%
2026-05-05	4.6200	4.6200	4.6200	4.6200	-9.412%	1	386	-61.039%
2026-05-04	5.1000	5.1000	5.1000	5.1000	+13.333%	2	387	-64.706%
2026-05-01	3.9000	4.5000	3.9000	4.5000	+12.782%	4	382	-60.000%
2026-04-30	3.8000	4.3000	3.8000	3.9900	+23.529%	53	382	-54.887%
2026-04-29	3.2300	3.2300	3.2300	3.2300	-16.104%	1	397	-44.272%
2026-04-28	3.8500	3.8500	3.8500	3.8500	+14.925%	1	396	-53.247%
2026-04-27	3.3000	3.4000	3.3000	3.3500	-1.471%	3	395	-46.269%
2026-04-24	3.5500	3.5500	3.4000	3.4000	-31.313%	2	396	-47.059%
2026-04-22	4.9500	4.9500	4.9500	4.9500	-7.477%	1	395	-63.636%
2026-04-21	5.6000	5.6000	5.2500	5.3500	+3.682%	9	390	-66.355%
2026-04-20	4.7500	5.3000	4.7500	5.1600	+10.968%	64	390	-65.116%
2026-04-17	4.5000	4.6500	4.1100	4.6500	+5.682%	8	360	-61.290%
2026-04-16	4.2000	4.5000	3.6500	4.4000	+46.179%	11	355	-59.091%
2026-04-15	3.0100	3.0100	3.0100	3.0100	+36.199%	1	351	-40.199%
2026-04-14	1.5500	2.2100	1.5500	2.2100	+156.977%	17	350	-18.552%
2026-04-10	0.8700	0.8700	0.8600	0.8600	-16.505%	5	358	+109.302%
2026-03-30	1.0300	1.0300	1.0300	1.0300	+8.421%	2	354	+74.757%
2026-03-27	0.9500	0.9500	0.9500	0.9500	-37.086%	2	354	+89.474%
2026-03-19	1.5100	1.5100	1.5100	1.5100	-16.111%	2	356	+19.205%
2026-03-16	1.8000	1.8000	1.8000	1.8000	-13.043%	5	354	0.000%
2026-03-13	2.0700	2.0700	2.0700	2.0700	-14.815%	3	354	-13.043%
2026-03-05	2.4300	2.4300	2.4300	2.4300	-12.274%	1	357	-25.926%
2026-03-04	2.7700	2.7700	2.7700	2.7700	-30.750%	3	356	-35.018%
2026-02-26	4.0000	4.0000	4.0000	4.0000	+99.005%	2	356	-55.000%
2026-02-24	2.1500	2.1500	2.0100	2.0100	-13.362%	4	354	-10.448%
2026-02-20	2.3200	2.3200	2.3200	2.3200	-4.527%	1	354	-22.414%
2026-02-13	2.4300	2.4300	2.4300	2.4300	+5.652%	1	355	-25.926%
2026-02-12	2.3000	2.3000	2.3000	2.3000	-28.125%	1	355	-21.739%
2026-02-10	3.2000	3.2000	3.2000	3.2000	+14.286%	1	354	-43.750%
2026-02-09	2.8000	2.8000	2.8000	2.8000	+15.226%	1	353	-35.714%
2026-02-05	2.7800	2.7800	2.3700	2.4300	-28.739%	9	353	-25.926%
2026-02-03	3.4100	3.4100	3.4100	3.4100	-17.831%	1	351	-47.214%
2026-01-30	4.2300	4.2300	4.1500	4.1500	-27.951%	3	351	-56.627%
2026-01-29	5.7600	5.7600	5.7600	5.7600	+17.551%	10	350	-68.750%
2026-01-27	4.9000	4.9000	4.9000	4.9000	-5.769%	2	342	-63.265%
2026-01-26	5.9000	5.9000	5.2000	5.2000	-17.460%	21	342	-65.385%
2026-01-23	6.3000	6.3000	6.3000	6.3000	-14.865%	1	352	-71.429%
2026-01-22	7.4000	7.4000	7.4000	7.4000	+9.630%	100	351	-75.676%
2026-01-15	6.7500	6.7500	6.7500	6.7500	-2.878%	5	321	-73.333%
2026-01-13	6.9500	6.9500	6.9500	6.9500	-2.388%	2	326	-74.101%
2026-01-12	7.1200	7.1200	7.1200	7.1200	-0.420%	2	324	-74.719%
2026-01-09	8.1000	8.1000	7.1500	7.1500	-4.667%	8	324	-74.825%
2026-01-07	7.5000	7.5000	7.5000	7.5000	+11.940%	1	324	-76.000%
2026-01-06	6.7000	6.7000	6.7000	6.7000	+3.077%	2	324	-73.134%
2026-01-05	6.7500	6.7500	6.5000	6.5000	+12.069%	16	324	-72.308%
2026-01-02	5.6500	5.8000	5.6500	5.8000	+5.455%	20	324	-68.966%
2025-12-31	5.7000	5.7000	5.5000	5.5000	-12.698%	5	300	-67.273%
2025-12-26	6.3000	6.3000	6.3000	6.3000	-9.742%	3	300	-71.429%
2025-12-19	6.8000	6.9800	6.8000	6.9800	-1.690%	4	300	-74.212%
2025-12-17	7.1000	7.1000	7.1000	7.1000	-2.204%	2	300	-74.648%
2025-12-16	7.2600	7.2600	7.2600	7.2600	+5.217%	4	300	-75.207%
2025-12-15	7.7000	7.7000	6.9000	6.9000	-15.854%	7	302	-73.913%
2025-12-12	8.2000	8.2000	8.2000	8.2000	-3.529%	8	298	-78.049%
2025-12-11	8.5000	8.5000	8.5000	8.5000	-9.671%	2	298	-78.824%
2025-12-10	9.4100	9.4100	9.4100	9.4100	-10.381%	2	297	-80.871%
2025-12-08	10.5000	10.5000	10.5000	10.5000	-2.957%	1	297	-82.857%
2025-12-04	10.4000	10.9700	10.4000	10.8200	+25.814%	14	298	-83.364%
2025-12-01	8.3000	8.6000	8.3000	8.6000	+30.898%	3	289	-79.070%
2025-11-21	6.5700	6.5700	6.5700	6.5700	-25.426%	1	292	-72.603%
2025-11-13	8.8100	8.8100	8.8100	8.8100	-19.026%	1	292	-79.569%
2025-11-12	12.9000	12.9000	10.8800	10.8800	-16.628%	3	291	-83.456%
2025-11-11	13.2000	13.2500	12.9400	13.0500	-7.774%	10	288	-86.207%
2025-11-07	12.0600	14.1500	12.0600	14.1500	+1.071%	2	288	-87.279%
2025-11-06	14.0000	14.0000	14.0000	14.0000	+2.414%	1	287	-87.143%
2025-11-05	13.6700	13.6700	13.6700	13.6700	+0.147%	10	287	-86.832%
2025-11-04	13.6500	13.6500	13.6500	13.6500	-7.143%	1	297	-86.813%
2025-11-03	16.1700	16.1700	14.7000	14.7000	-5.769%	12	303	-87.755%
2025-10-31	17.2100	17.2100	15.6000	15.6000	-2.622%	2	303	-88.462%
2025-10-29	16.0200	16.0200	16.0200	16.0200	+2.692%	2	303	-88.764%
2025-10-28	17.8700	17.8700	15.6000	15.6000	-15.676%	7	303	-88.462%
2025-10-27	18.5000	18.5000	18.5000	18.5000	-2.632%	1	308	-90.270%
2025-10-24	19.5000	19.5000	19.0000	19.0000	+13.433%	3	308	-90.526%
2025-10-23	16.4400	18.6500	16.4000	16.7500	+19.643%	13	308	-89.254%
2025-10-22	15.1400	15.1400	14.0000	14.0000	-11.392%	2	308	-87.143%
2025-10-21	15.8000	15.8000	15.8000	15.8000	-0.504%	1	306	-88.608%
2025-10-20	17.5000	17.5000	15.8800	15.8800	-11.778%	3	305	-88.665%
2025-10-17	19.0800	19.0800	18.0000	18.0000	-10.537%	4	304	-90.000%
2025-10-16	20.8900	21.4000	20.1200	20.1200	-27.365%	33	301	-91.054%
2025-10-14	27.7000	27.7000	27.7000	27.7000	-9.536%	1	326	-93.502%
2025-10-13	29.4500	30.8300	29.4500	30.6200	+22.972%	352	326	-94.121%
2025-10-09	25.3000	25.3000	24.9000	24.9000	+1.882%	17	674	-92.771%
2025-10-08	28.7000	28.7000	24.4400	24.4400	-11.449%	6	680	-92.635%
2025-10-07	27.2600	27.6000	27.2600	27.6000	+2.412%	8	680	-93.478%
2025-10-06	22.6900	26.9500	22.6900	26.9500	+17.174%	25	672	-93.321%
2025-10-03	19.7500	23.2900	19.7500	23.0000	+22.995%	11	682	-92.174%
2025-10-02	18.7000	18.7000	18.7000	18.7000	+13.333%	1	678	-90.374%
2025-10-01	15.6000	16.8000	15.0200	16.5000	+7.702%	15	678	-89.091%
2025-09-30	16.7800	16.7800	15.2000	15.3200	-19.368%	26	665	-88.251%
2025-09-26	21.0000	21.0000	19.0000	19.0000	-3.797%	3	643	-90.526%
2025-09-25	21.5000	21.5000	19.5000	19.7500	-18.253%	15	641	-90.886%
2025-09-24	23.8500	24.7500	22.3500	24.1600	-0.165%	38	633	-92.550%
2025-09-23	23.6700	24.8500	22.4200	24.2000	+7.556%	504	613	-92.562%
2025-09-22	18.1700	22.9000	18.1700	22.5000	+12.500%	65	124	-92.000%
2025-09-19	19.0500	20.6400	18.9500	20.0000	0.000%	89	0	-91.000%

.dark-mode .X3G7rh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3G7rh{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C105IONQ Jan 15 2027 105.00 Call (IONQ270115C00105000)option OPRA

IONQ20270115C105
IONQ Jan 15 2027 105.00 Call (IONQ270115C00105000)
option OPRA