Dark

IONQ20270115C110
IONQ Jan 15 2027 110.00 Call (IONQ270115C00110000)
option OPRA

EOD

Aug 5, 2026

1.55-13.889%(-0.25)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5000	1.6200	1.5000	1.5500	-13.889%	19	2,778	0.000%
2026-08-04	1.5000	1.8000	1.5000	1.8000	+28.571%	34	2,786	-13.889%
2026-08-03	1.3600	1.5300	1.2300	1.4000	+34.615%	395	2,817	+10.714%
2026-07-29	0.9000	1.0400	0.9000	1.0400	+9.474%	57	3,025	+49.038%
2026-07-28	0.9500	1.0500	0.8500	0.9500	-14.414%	15	3,020	+63.158%
2026-07-27	1.3000	1.3000	1.1100	1.1100	+15.625%	14	3,009	+39.640%
2026-07-24	1.1800	1.1800	0.8500	0.9600	-15.789%	15	3,007	+61.458%
2026-07-23	1.2000	1.2000	1.1400	1.1400	-4.202%	19	3,018	+35.965%
2026-07-22	1.3100	1.4000	1.1900	1.1900	-7.031%	43	3,028	+30.252%
2026-07-21	1.2800	1.2800	1.2800	1.2800	+8.475%	35	2,998	+21.094%
2026-07-20	1.4000	1.4000	1.1500	1.1800	-11.940%	27	2,998	+31.356%
2026-07-17	1.2100	1.3400	1.0500	1.3400	+4.688%	449	2,993	+15.672%
2026-07-16	1.4000	1.5000	1.2800	1.2800	-17.949%	16	2,998	+21.094%
2026-07-15	1.7000	1.7000	1.4700	1.5600	-9.827%	37	2,996	-0.641%
2026-07-14	1.9600	2.1100	1.6900	1.7300	-1.705%	178	2,988	-10.405%
2026-07-13	1.7000	2.0000	1.7000	1.7600	-28.163%	309	2,952	-11.932%
2026-07-10	2.5000	2.5000	2.4500	2.4500	-10.909%	2	2,727	-36.735%
2026-07-09	2.8200	2.8200	2.7500	2.7500	-6.463%	43	2,727	-43.636%
2026-07-08	2.4900	3.0000	2.4900	2.9400	+1.031%	1,765	2,734	-47.279%
2026-07-07	3.6000	3.6000	2.9100	2.9100	-33.562%	6	1,601	-46.735%
2026-07-06	3.8900	4.3800	3.8900	4.3800	-1.794%	24	1,597	-64.612%
2026-07-02	4.9900	4.9900	4.4600	4.4600	-15.849%	10	1,589	-65.247%
2026-07-01	5.4500	5.4500	5.3000	5.3000	+4.743%	4	1,589	-70.755%
2026-06-29	4.8500	5.2000	4.8500	5.0600	+1.200%	4	1,589	-69.368%
2026-06-26	4.9800	5.0700	4.8000	5.0000	0.000%	42	1,585	-69.000%
2026-06-25	5.0000	5.0000	5.0000	5.0000	-8.425%	11	1,589	-69.000%
2026-06-24	5.7500	5.7500	5.4600	5.4600	-22.553%	3	1,599	-71.612%
2026-06-23	8.0700	8.0800	7.0500	7.0500	-7.237%	50	1,599	-78.014%
2026-06-22	7.5000	7.6000	6.8000	7.6000	+32.867%	6	1,583	-79.605%
2026-06-18	5.7200	5.7200	5.7200	5.7200	-10.625%	20	1,583	-72.902%
2026-06-17	6.4000	6.4000	6.4000	6.4000	-8.571%	1	1,583	-75.781%
2026-06-16	9.0000	9.0000	7.0000	7.0000	-20.725%	2	1,583	-77.857%
2026-06-15	9.0000	9.0000	8.3200	8.8300	+22.639%	32	1,581	-82.446%
2026-06-12	7.5000	7.5600	7.1000	7.2000	+4.348%	17	1,579	-78.472%
2026-06-11	6.9000	6.9000	6.9000	6.9000	-13.425%	1	1,575	-77.536%
2026-06-10	7.9400	8.1000	7.9400	7.9700	+6.980%	30	1,576	-80.552%
2026-06-09	10.0000	10.0000	6.3300	7.4500	-26.961%	14	1,576	-79.195%
2026-06-08	9.0000	10.2200	9.0000	10.2000	+39.344%	17	1,573	-84.804%
2026-06-05	8.6700	8.6700	7.3200	7.3200	-42.498%	2	1,565	-78.825%
2026-06-04	12.7300	12.7300	12.7300	12.7300	-1.850%	1	1,565	-87.824%
2026-06-03	12.9700	12.9700	12.9700	12.9700	-7.025%	29	1,565	-88.049%
2026-06-02	13.9800	14.0000	13.9500	13.9500	+2.198%	4	1,585	-88.889%
2026-06-01	14.3000	14.6100	13.5800	13.6500	+5.814%	7	1,583	-88.645%
2026-05-29	13.2500	13.2500	12.4000	12.9000	-5.147%	11	1,581	-87.984%
2026-05-28	11.2900	14.3000	11.2900	13.6000	+21.973%	89	1,577	-88.603%
2026-05-27	10.5400	11.1500	10.5400	11.1500	+11.389%	29	1,567	-86.099%
2026-05-26	10.5500	10.8500	9.0500	10.0100	-0.793%	48	1,567	-84.515%
2026-05-22	8.8500	11.4000	8.7800	10.0900	+26.125%	261	1,565	-84.638%
2026-05-21	6.3500	8.2800	6.3500	8.0000	+59.681%	65	1,530	-80.625%
2026-05-20	4.7600	5.0100	4.6100	5.0100	+17.882%	4	1,530	-69.062%
2026-05-19	4.5000	4.9000	4.0000	4.2500	-31.891%	17	1,530	-63.529%
2026-05-15	5.8500	6.2400	5.8500	6.2400	-15.676%	13	1,530	-75.160%
2026-05-14	7.2500	7.4000	7.2500	7.4000	+6.475%	51	1,519	-79.054%
2026-05-13	6.5000	7.1500	6.5000	6.9500	-4.006%	10	1,484	-77.698%
2026-05-12	8.5700	8.5700	6.5000	7.2400	-6.581%	25	1,484	-78.591%
2026-05-11	5.5800	8.4000	5.5800	7.7500	+68.478%	64	1,484	-80.000%
2026-05-08	4.8000	4.8000	4.5500	4.6000	0.000%	3	1,468	-66.304%
2026-05-07	5.5800	5.5800	4.5000	4.6000	-28.682%	18	1,465	-66.304%
2026-05-06	5.2000	6.5700	5.1500	6.4500	+37.234%	46	1,470	-75.969%
2026-05-05	4.6000	4.7000	4.2700	4.7000	+8.545%	34	1,478	-67.021%
2026-05-04	4.6000	5.0000	4.3200	4.3300	+6.914%	4	1,464	-64.203%
2026-05-01	3.6500	4.0500	3.6500	4.0500	+8.000%	27	1,443	-61.728%
2026-04-30	3.7500	3.7500	3.7500	3.7500	+20.192%	3	1,443	-58.667%
2026-04-29	3.1200	3.1200	3.1200	3.1200	-1.266%	1	1,441	-50.321%
2026-04-27	3.1500	3.2000	3.1000	3.1600	-8.406%	10	1,441	-50.949%
2026-04-23	3.8000	3.8500	3.4000	3.4500	-23.333%	8	1,440	-55.072%
2026-04-22	4.5000	4.5000	4.5000	4.5000	-6.250%	1	1,435	-65.556%
2026-04-21	4.8000	4.8000	4.8000	4.8000	-3.030%	1	1,433	-67.708%
2026-04-20	4.9500	4.9500	4.9500	4.9500	+20.732%	1	1,433	-68.687%
2026-04-16	4.0000	4.1000	4.0000	4.1000	+17.143%	25	1,433	-62.195%
2026-04-15	3.5000	3.5000	3.5000	3.5000	+138.095%	25	1,410	-55.714%
2026-04-14	1.4700	1.4700	1.4700	1.4700	+68.966%	1	1,410	+5.442%
2026-04-10	0.9400	0.9400	0.8700	0.8700	-3.333%	7	1,410	+78.161%
2026-04-08	0.9000	0.9000	0.9000	0.9000	+12.500%	3	1,407	+72.222%
2026-03-31	0.8000	0.8000	0.8000	0.8000	-5.882%	2	1,409	+93.750%
2026-03-27	1.3000	1.3000	0.8500	0.8500	-30.328%	101	1,409	+82.353%
2026-03-26	1.2300	1.2300	1.2200	1.2200	+2.521%	51	1,309	+27.049%
2026-03-25	1.3500	1.3500	1.1900	1.1900	-20.134%	5	1,309	+30.252%
2026-03-24	1.4900	1.4900	1.4900	1.4900	-3.871%	1	1,308	+4.027%
2026-03-23	1.5500	1.5500	1.5500	1.5500	+9.929%	200	1,307	0.000%
2026-03-20	1.4700	1.4700	1.4000	1.4100	-20.787%	9	1,409	+9.929%
2026-03-13	1.7800	1.7800	1.7800	1.7800	-4.301%	1	1,414	-12.921%
2026-03-11	1.8600	1.8600	1.8600	1.8600	-25.600%	2	1,414	-16.667%
2026-03-10	2.5000	2.5000	2.5000	2.5000	+5.042%	1	1,414	-38.000%
2026-03-06	2.3800	2.3800	2.3800	2.3800	+1.277%	6	1,414	-34.874%
2026-03-04	2.3500	2.3500	2.3500	2.3500	-11.985%	1	1,417	-34.043%
2026-03-03	2.6700	2.6700	2.6700	2.6700	-6.316%	1	1,417	-41.948%
2026-03-02	2.8500	2.8500	2.8500	2.8500	-1.724%	3	1,417	-45.614%
2026-02-27	2.9000	2.9000	2.9000	2.9000	-19.444%	5	1,417	-46.552%
2026-02-26	3.5000	4.0000	3.3500	3.6000	+50.000%	67	1,417	-56.944%
2026-02-25	2.3000	2.4200	2.3000	2.4000	+20.603%	49	1,399	-35.417%
2026-02-24	1.9500	1.9900	1.9500	1.9900	-10.762%	20	1,399	-22.111%
2026-02-20	2.2300	2.2300	2.2300	2.2300	-0.446%	5	1,399	-30.493%
2026-02-13	2.2800	2.2800	2.2400	2.2400	+1.818%	3	1,396	-30.804%
2026-02-12	2.2600	2.2600	2.2000	2.2000	-13.725%	2	1,396	-29.545%
2026-02-11	2.6500	2.8700	2.4400	2.5500	-12.069%	16	1,396	-39.216%
2026-02-09	2.9000	2.9000	2.8800	2.9000	-6.452%	25	1,391	-46.552%
2026-02-06	3.1000	3.1000	3.1000	3.1000	+28.631%	11	1,366	-50.000%
2026-02-05	2.5900	2.5900	2.4100	2.4100	-23.248%	6	1,356	-35.685%
2026-02-04	3.2300	3.3000	3.1400	3.1400	-4.848%	26	1,356	-50.637%
2026-02-03	3.4000	3.4000	3.3000	3.3000	-17.500%	2	1,347	-53.030%
2026-02-02	4.0000	4.0000	4.0000	4.0000	+14.613%	1	1,347	-61.250%
2026-01-30	3.8500	3.9000	3.4900	3.4900	-24.459%	26	1,347	-55.587%
2026-01-29	4.6200	4.6200	4.6200	4.6200	-21.695%	1	1,354	-66.450%
2026-01-28	5.7000	5.9000	5.0800	5.9000	+19.433%	16	1,353	-73.729%
2026-01-27	4.8000	4.9400	4.5000	4.9400	+9.778%	9	1,344	-68.623%
2026-01-26	4.5000	4.7200	4.5000	4.5000	-21.739%	7	1,352	-65.556%
2026-01-23	6.3700	6.3700	5.7500	5.7500	-13.273%	10	1,352	-73.043%
2026-01-22	6.6800	6.6800	6.6300	6.6300	+7.805%	3	1,352	-76.621%
2026-01-21	8.1000	8.1000	5.7900	6.1500	-24.074%	18	1,350	-74.797%
2026-01-20	7.9500	8.1000	7.9500	8.1000	+8.000%	3	1,349	-80.864%
2026-01-16	7.6100	7.8500	7.4000	7.5000	+13.809%	15	1,343	-79.333%
2026-01-15	6.5800	6.5900	6.5800	6.5900	-6.525%	10	1,343	-76.480%
2026-01-14	7.0500	7.0500	7.0500	7.0500	+5.224%	10	1,353	-78.014%
2026-01-12	6.7000	6.7000	6.7000	6.7000	-8.844%	4	1,343	-76.866%
2026-01-09	7.3500	7.3500	7.3500	7.3500	0.000%	10	1,339	-78.912%
2026-01-08	6.5500	7.3500	6.5500	7.3500	+21.488%	16	1,339	-78.912%
2026-01-06	6.0500	6.0500	6.0500	6.0500	+0.833%	1	1,334	-74.380%
2026-01-05	6.0000	6.0000	6.0000	6.0000	+4.167%	10	1,333	-74.167%
2026-01-02	5.3500	5.7600	5.0500	5.7600	+5.688%	39	1,333	-73.090%
2025-12-31	5.4500	5.4500	5.4500	5.4500	-2.679%	15	1,313	-71.560%
2025-12-30	5.6000	5.6000	5.6000	5.6000	-32.530%	1	1,313	-72.321%
2025-12-23	8.3000	8.3000	8.3000	8.3000	+29.688%	4	1,313	-81.325%
2025-12-18	6.4000	6.4000	6.4000	6.4000	-5.185%	1	1,313	-75.781%
2025-12-17	7.9700	7.9700	6.6600	6.7500	-2.878%	15	1,312	-77.037%
2025-12-16	6.9500	6.9500	6.9500	6.9500	+10.317%	1	1,312	-77.698%
2025-12-15	7.5000	7.5000	6.3000	6.3000	-23.171%	7	1,313	-75.397%
2025-12-11	8.2000	8.2000	8.2000	8.2000	-15.897%	1	1,308	-81.098%
2025-12-09	9.8000	9.9500	9.7500	9.7500	-0.307%	13	1,308	-84.103%
2025-12-08	9.7800	9.7800	9.7800	9.7800	+2.947%	1	1,307	-84.151%
2025-12-05	9.5500	9.5500	8.8000	9.5000	+36.691%	28	1,307	-83.684%
2025-12-03	6.9500	6.9500	6.9500	6.9500	-13.342%	7	1,324	-77.698%
2025-12-01	8.0200	8.0200	8.0200	8.0200	-5.979%	1	1,324	-80.673%
2025-11-28	8.5300	8.5300	8.5300	8.5300	+23.623%	1	1,324	-81.829%
2025-11-24	6.9000	6.9000	6.9000	6.9000	+18.761%	8	1,324	-77.536%
2025-11-21	6.8200	6.8200	5.8100	5.8100	-17.000%	4	1,324	-73.322%
2025-11-20	7.0000	7.0000	7.0000	7.0000	-30.693%	1	1,326	-77.857%
2025-11-19	10.1000	10.1000	10.1000	10.1000	-0.296%	1	1,325	-84.653%
2025-11-18	9.2800	10.1300	9.2800	10.1300	+10.710%	10	1,325	-84.699%
2025-11-14	8.0000	9.1800	8.0000	9.1500	-1.613%	4	1,319	-83.060%
2025-11-13	9.0000	9.3000	8.5000	9.3000	-9.796%	12	1,318	-83.333%
2025-11-12	12.3000	12.3000	10.3100	10.3100	-20.692%	18	1,323	-84.966%
2025-11-11	12.6500	13.0000	12.4800	13.0000	+0.932%	6	1,333	-88.077%
2025-11-10	14.0700	14.0700	12.8800	12.8800	+5.143%	6	1,331	-87.966%
2025-11-07	12.3100	12.3100	11.0500	12.2500	-15.517%	5	1,327	-87.347%
2025-11-06	13.6700	14.7000	12.9100	14.5000	+6.932%	11	1,327	-89.310%
2025-11-05	12.9100	13.5600	12.9100	13.5600	+8.480%	2	1,327	-88.569%
2025-11-04	13.7200	14.0000	12.5000	12.5000	-17.219%	7	1,327	-87.600%
2025-11-03	14.1000	15.1000	14.1000	15.1000	-3.205%	2	1,328	-89.735%
2025-10-30	15.6000	15.6000	15.6000	15.6000	-2.500%	12	1,328	-90.064%
2025-10-29	17.2000	17.2000	16.0000	16.0000	+7.744%	15	1,328	-90.313%
2025-10-28	16.0000	16.0000	14.8500	14.8500	-17.500%	9	1,331	-89.562%
2025-10-27	18.0000	18.0000	18.0000	18.0000	+5.696%	1	1,334	-91.389%
2025-10-24	17.5000	18.0000	17.0300	17.0300	+6.438%	4	1,334	-90.898%
2025-10-23	15.6900	17.3500	15.1500	16.0000	+18.871%	17	1,335	-90.313%
2025-10-22	14.5000	14.5800	13.0000	13.4600	-13.994%	38	1,324	-88.484%
2025-10-21	14.9900	16.0000	14.9900	15.6500	+2.623%	10	1,349	-90.096%
2025-10-20	16.0000	16.1200	15.2500	15.2500	-15.278%	7	1,349	-89.836%
2025-10-17	18.7000	18.7000	16.9500	18.0000	-6.832%	7	1,351	-91.389%
2025-10-16	22.1000	22.1000	19.3000	19.3200	-17.962%	19	1,352	-91.977%
2025-10-15	25.5200	26.1000	23.0000	23.5500	-15.288%	11	1,357	-93.418%
2025-10-14	28.1000	28.1000	26.0000	27.8000	-7.333%	8	1,357	-94.424%
2025-10-13	23.0600	31.3000	23.0600	30.0000	+35.440%	61	1,355	-94.833%
2025-10-10	24.3400	24.3400	22.0000	22.1500	-11.753%	27	1,368	-93.002%
2025-10-09	24.5800	26.5500	24.0000	25.1000	+4.496%	18	1,362	-93.825%
2025-10-08	27.8900	27.8900	22.7500	24.0200	-8.739%	25	1,373	-93.547%
2025-10-07	27.0000	27.7000	24.6400	26.3200	+3.216%	407	1,372	-94.111%
2025-10-06	22.0000	25.7700	22.0000	25.5000	+13.586%	123	971	-93.922%
2025-10-03	19.8500	22.4500	19.0800	22.4500	+16.021%	708	886	-93.096%
2025-10-02	16.5000	19.3500	16.5000	19.3500	+22.468%	50	207	-91.990%
2025-10-01	15.2500	16.7300	15.2000	15.8000	+7.850%	22	161	-90.190%
2025-09-30	16.2500	16.2500	14.3000	14.6500	-9.568%	14	146	-89.420%
2025-09-29	18.5700	18.5700	16.0000	16.2000	-11.233%	28	140	-90.432%
2025-09-26	20.0000	20.2300	18.2500	18.2500	-8.750%	24	117	-91.507%
2025-09-25	21.8200	21.8200	19.0000	20.0000	-13.867%	43	96	-92.250%
2025-09-24	22.6000	23.7500	21.0000	23.2200	0.000%	74	0	-93.325%

.dark-mode .ZDYdYV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZDYdYV{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C110IONQ Jan 15 2027 110.00 Call (IONQ270115C00110000)option OPRA

IONQ20270115C110
IONQ Jan 15 2027 110.00 Call (IONQ270115C00110000)
option OPRA