Dark

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

EOD

Oct 1, 2026

0.3000-38.776%(-0.1900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.3000	0.3000	0.3000	-38.776%	2	2,622	0.000%
2026-09-30	0.4900	0.4900	0.4900	0.4900	+16.667%	1	2,622	-38.776%
2026-09-29	0.4200	0.4200	0.4200	0.4200	-20.755%	30	2,623	-28.571%
2026-09-25	0.5500	0.6000	0.5300	0.5300	-1.852%	11	2,653	-43.396%
2026-09-24	0.4500	0.5500	0.4500	0.5400	+3.846%	4	2,648	-44.444%
2026-09-23	0.5200	0.5200	0.5200	0.5200	+92.593%	1	2,648	-42.308%
2026-09-21	0.3300	0.3500	0.2700	0.2700	+3.846%	11	2,647	+11.111%
2026-09-18	0.3400	0.3400	0.2600	0.2600	-25.714%	5	2,648	+15.385%
2026-09-17	0.3500	0.3500	0.3500	0.3500	-16.667%	3	2,648	-14.286%
2026-09-14	0.4200	0.4200	0.4200	0.4200	+16.667%	5	2,651	-28.571%
2026-09-10	0.3300	0.3600	0.3300	0.3600	0.000%	3	2,651	-16.667%
2026-09-04	0.4600	0.4600	0.3600	0.3600	-14.286%	2	2,654	-16.667%
2026-09-03	0.4500	0.4500	0.4200	0.4200	-23.636%	12	2,654	-28.571%
2026-08-31	0.5500	0.5500	0.5500	0.5500	+10.000%	100	2,652	-45.455%
2026-08-28	0.6400	0.6400	0.5000	0.5000	-19.355%	3	2,752	-40.000%
2026-08-26	0.6500	0.7500	0.5900	0.6200	-23.457%	19	2,754	-51.613%
2026-08-25	0.7900	0.8100	0.7900	0.8100	-13.830%	2	2,752	-62.963%
2026-08-24	0.9400	0.9400	0.9400	0.9400	-17.544%	4	2,753	-68.085%
2026-08-21	1.0600	1.1400	1.0600	1.1400	0.000%	14	2,757	-73.684%
2026-08-18	1.1000	1.2300	1.1000	1.1400	-26.923%	16	2,753	-73.684%
2026-08-17	1.5500	1.5900	1.5500	1.5600	+2.632%	57	2,761	-80.769%
2026-08-14	1.4700	1.5300	1.4700	1.5200	-20.000%	28	2,758	-80.263%
2026-08-13	1.9000	1.9000	1.9000	1.9000	+29.252%	5	2,760	-84.211%
2026-08-12	1.4000	1.4700	1.3800	1.4700	+13.077%	40	2,760	-79.592%
2026-08-11	1.3300	1.3300	1.3000	1.3000	-11.565%	17	2,758	-76.923%
2026-08-10	1.4700	1.4700	1.4700	1.4700	+4.255%	1	2,775	-79.592%
2026-08-07	1.4100	1.4100	1.4100	1.4100	+6.015%	1	2,775	-78.723%
2026-08-06	1.3300	1.3300	1.3300	1.3300	-14.194%	3	2,775	-77.444%
2026-08-05	1.5000	1.6200	1.5000	1.5500	-13.889%	19	2,778	-80.645%
2026-08-04	1.5000	1.8000	1.5000	1.8000	+28.571%	34	2,786	-83.333%
2026-08-03	1.3600	1.5300	1.2300	1.4000	+34.615%	395	2,817	-78.571%
2026-07-29	0.9000	1.0400	0.9000	1.0400	+9.474%	57	3,025	-71.154%
2026-07-28	0.9500	1.0500	0.8500	0.9500	-14.414%	15	3,020	-68.421%
2026-07-27	1.3000	1.3000	1.1100	1.1100	+15.625%	14	3,009	-72.973%
2026-07-24	1.1800	1.1800	0.8500	0.9600	-15.789%	15	3,007	-68.750%
2026-07-23	1.2000	1.2000	1.1400	1.1400	-4.202%	19	3,018	-73.684%
2026-07-22	1.3100	1.4000	1.1900	1.1900	-7.031%	43	3,028	-74.790%
2026-07-21	1.2800	1.2800	1.2800	1.2800	+8.475%	35	2,998	-76.563%
2026-07-20	1.4000	1.4000	1.1500	1.1800	-11.940%	27	2,998	-74.576%
2026-07-17	1.2100	1.3400	1.0500	1.3400	+4.688%	449	2,993	-77.612%
2026-07-16	1.4000	1.5000	1.2800	1.2800	-17.949%	16	2,998	-76.563%
2026-07-15	1.7000	1.7000	1.4700	1.5600	-9.827%	37	2,996	-80.769%
2026-07-14	1.9600	2.1100	1.6900	1.7300	-1.705%	178	2,988	-82.659%
2026-07-13	1.7000	2.0000	1.7000	1.7600	-28.163%	309	2,952	-82.955%
2026-07-10	2.5000	2.5000	2.4500	2.4500	-10.909%	2	2,727	-87.755%
2026-07-09	2.8200	2.8200	2.7500	2.7500	-6.463%	43	2,727	-89.091%
2026-07-08	2.4900	3.0000	2.4900	2.9400	+1.031%	1,765	2,734	-89.796%
2026-07-07	3.6000	3.6000	2.9100	2.9100	-33.562%	6	1,601	-89.691%
2026-07-06	3.8900	4.3800	3.8900	4.3800	-1.794%	24	1,597	-93.151%
2026-07-02	4.9900	4.9900	4.4600	4.4600	-15.849%	10	1,589	-93.274%
2026-07-01	5.4500	5.4500	5.3000	5.3000	+4.743%	4	1,589	-94.340%
2026-06-29	4.8500	5.2000	4.8500	5.0600	+1.200%	4	1,589	-94.071%
2026-06-26	4.9800	5.0700	4.8000	5.0000	0.000%	42	1,585	-94.000%
2026-06-25	5.0000	5.0000	5.0000	5.0000	-8.425%	11	1,589	-94.000%
2026-06-24	5.7500	5.7500	5.4600	5.4600	-22.553%	3	1,599	-94.505%
2026-06-23	8.0700	8.0800	7.0500	7.0500	-7.237%	50	1,599	-95.745%
2026-06-22	7.5000	7.6000	6.8000	7.6000	+32.867%	6	1,583	-96.053%
2026-06-18	5.7200	5.7200	5.7200	5.7200	-10.625%	20	1,583	-94.755%
2026-06-17	6.4000	6.4000	6.4000	6.4000	-8.571%	1	1,583	-95.313%
2026-06-16	9.0000	9.0000	7.0000	7.0000	-20.725%	2	1,583	-95.714%
2026-06-15	9.0000	9.0000	8.3200	8.8300	+22.639%	32	1,581	-96.602%
2026-06-12	7.5000	7.5600	7.1000	7.2000	+4.348%	17	1,579	-95.833%
2026-06-11	6.9000	6.9000	6.9000	6.9000	-13.425%	1	1,575	-95.652%
2026-06-10	7.9400	8.1000	7.9400	7.9700	+6.980%	30	1,576	-96.236%
2026-06-09	10.0000	10.0000	6.3300	7.4500	-26.961%	14	1,576	-95.973%
2026-06-08	9.0000	10.2200	9.0000	10.2000	+39.344%	17	1,573	-97.059%
2026-06-05	8.6700	8.6700	7.3200	7.3200	-42.498%	2	1,565	-95.902%
2026-06-04	12.7300	12.7300	12.7300	12.7300	-1.850%	1	1,565	-97.643%
2026-06-03	12.9700	12.9700	12.9700	12.9700	-7.025%	29	1,565	-97.687%
2026-06-02	13.9800	14.0000	13.9500	13.9500	+2.198%	4	1,585	-97.849%
2026-06-01	14.3000	14.6100	13.5800	13.6500	+5.814%	7	1,583	-97.802%
2026-05-29	13.2500	13.2500	12.4000	12.9000	-5.147%	11	1,581	-97.674%
2026-05-28	11.2900	14.3000	11.2900	13.6000	+21.973%	89	1,577	-97.794%
2026-05-27	10.5400	11.1500	10.5400	11.1500	+11.389%	29	1,567	-97.309%
2026-05-26	10.5500	10.8500	9.0500	10.0100	-0.793%	48	1,567	-97.003%
2026-05-22	8.8500	11.4000	8.7800	10.0900	+26.125%	261	1,565	-97.027%
2026-05-21	6.3500	8.2800	6.3500	8.0000	+59.681%	65	1,530	-96.250%
2026-05-20	4.7600	5.0100	4.6100	5.0100	+17.882%	4	1,530	-94.012%
2026-05-19	4.5000	4.9000	4.0000	4.2500	-31.891%	17	1,530	-92.941%
2026-05-15	5.8500	6.2400	5.8500	6.2400	-15.676%	13	1,530	-95.192%
2026-05-14	7.2500	7.4000	7.2500	7.4000	+6.475%	51	1,519	-95.946%
2026-05-13	6.5000	7.1500	6.5000	6.9500	-4.006%	10	1,484	-95.683%
2026-05-12	8.5700	8.5700	6.5000	7.2400	-6.581%	25	1,484	-95.856%
2026-05-11	5.5800	8.4000	5.5800	7.7500	+68.478%	64	1,484	-96.129%
2026-05-08	4.8000	4.8000	4.5500	4.6000	0.000%	3	1,468	-93.478%
2026-05-07	5.5800	5.5800	4.5000	4.6000	-28.682%	18	1,465	-93.478%
2026-05-06	5.2000	6.5700	5.1500	6.4500	+37.234%	46	1,470	-95.349%
2026-05-05	4.6000	4.7000	4.2700	4.7000	+8.545%	34	1,478	-93.617%
2026-05-04	4.6000	5.0000	4.3200	4.3300	+6.914%	4	1,464	-93.072%
2026-05-01	3.6500	4.0500	3.6500	4.0500	+8.000%	27	1,443	-92.593%
2026-04-30	3.7500	3.7500	3.7500	3.7500	+20.192%	3	1,443	-92.000%
2026-04-29	3.1200	3.1200	3.1200	3.1200	-1.266%	1	1,441	-90.385%
2026-04-27	3.1500	3.2000	3.1000	3.1600	-8.406%	10	1,441	-90.506%
2026-04-23	3.8000	3.8500	3.4000	3.4500	-23.333%	8	1,440	-91.304%
2026-04-22	4.5000	4.5000	4.5000	4.5000	-6.250%	1	1,435	-93.333%
2026-04-21	4.8000	4.8000	4.8000	4.8000	-3.030%	1	1,433	-93.750%
2026-04-20	4.9500	4.9500	4.9500	4.9500	+20.732%	1	1,433	-93.939%
2026-04-16	4.0000	4.1000	4.0000	4.1000	+17.143%	25	1,433	-92.683%
2026-04-15	3.5000	3.5000	3.5000	3.5000	+138.095%	25	1,410	-91.429%
2026-04-14	1.4700	1.4700	1.4700	1.4700	+68.966%	1	1,410	-79.592%
2026-04-10	0.9400	0.9400	0.8700	0.8700	-3.333%	7	1,410	-65.517%
2026-04-08	0.9000	0.9000	0.9000	0.9000	+12.500%	3	1,407	-66.667%
2026-03-31	0.8000	0.8000	0.8000	0.8000	-5.882%	2	1,409	-62.500%
2026-03-27	1.3000	1.3000	0.8500	0.8500	-30.328%	101	1,409	-64.706%
2026-03-26	1.2300	1.2300	1.2200	1.2200	+2.521%	51	1,309	-75.410%
2026-03-25	1.3500	1.3500	1.1900	1.1900	-20.134%	5	1,309	-74.790%
2026-03-24	1.4900	1.4900	1.4900	1.4900	-3.871%	1	1,308	-79.866%
2026-03-23	1.5500	1.5500	1.5500	1.5500	+9.929%	200	1,307	-80.645%
2026-03-20	1.4700	1.4700	1.4000	1.4100	-20.787%	9	1,409	-78.723%
2026-03-13	1.7800	1.7800	1.7800	1.7800	-4.301%	1	1,414	-83.146%
2026-03-11	1.8600	1.8600	1.8600	1.8600	-25.600%	2	1,414	-83.871%
2026-03-10	2.5000	2.5000	2.5000	2.5000	+5.042%	1	1,414	-88.000%
2026-03-06	2.3800	2.3800	2.3800	2.3800	+1.277%	6	1,414	-87.395%
2026-03-04	2.3500	2.3500	2.3500	2.3500	-11.985%	1	1,417	-87.234%
2026-03-03	2.6700	2.6700	2.6700	2.6700	-6.316%	1	1,417	-88.764%
2026-03-02	2.8500	2.8500	2.8500	2.8500	-1.724%	3	1,417	-89.474%
2026-02-27	2.9000	2.9000	2.9000	2.9000	-19.444%	5	1,417	-89.655%
2026-02-26	3.5000	4.0000	3.3500	3.6000	+50.000%	67	1,417	-91.667%
2026-02-25	2.3000	2.4200	2.3000	2.4000	+20.603%	49	1,399	-87.500%
2026-02-24	1.9500	1.9900	1.9500	1.9900	-10.762%	20	1,399	-84.925%
2026-02-20	2.2300	2.2300	2.2300	2.2300	-0.446%	5	1,399	-86.547%
2026-02-13	2.2800	2.2800	2.2400	2.2400	+1.818%	3	1,396	-86.607%
2026-02-12	2.2600	2.2600	2.2000	2.2000	-13.725%	2	1,396	-86.364%
2026-02-11	2.6500	2.8700	2.4400	2.5500	-12.069%	16	1,396	-88.235%
2026-02-09	2.9000	2.9000	2.8800	2.9000	-6.452%	25	1,391	-89.655%
2026-02-06	3.1000	3.1000	3.1000	3.1000	+28.631%	11	1,366	-90.323%
2026-02-05	2.5900	2.5900	2.4100	2.4100	-23.248%	6	1,356	-87.552%
2026-02-04	3.2300	3.3000	3.1400	3.1400	-4.848%	26	1,356	-90.446%
2026-02-03	3.4000	3.4000	3.3000	3.3000	-17.500%	2	1,347	-90.909%
2026-02-02	4.0000	4.0000	4.0000	4.0000	+14.613%	1	1,347	-92.500%
2026-01-30	3.8500	3.9000	3.4900	3.4900	-24.459%	26	1,347	-91.404%
2026-01-29	4.6200	4.6200	4.6200	4.6200	-21.695%	1	1,354	-93.506%
2026-01-28	5.7000	5.9000	5.0800	5.9000	+19.433%	16	1,353	-94.915%
2026-01-27	4.8000	4.9400	4.5000	4.9400	+9.778%	9	1,344	-93.927%
2026-01-26	4.5000	4.7200	4.5000	4.5000	-21.739%	7	1,352	-93.333%
2026-01-23	6.3700	6.3700	5.7500	5.7500	-13.273%	10	1,352	-94.783%
2026-01-22	6.6800	6.6800	6.6300	6.6300	+7.805%	3	1,352	-95.475%
2026-01-21	8.1000	8.1000	5.7900	6.1500	-24.074%	18	1,350	-95.122%
2026-01-20	7.9500	8.1000	7.9500	8.1000	+8.000%	3	1,349	-96.296%
2026-01-16	7.6100	7.8500	7.4000	7.5000	+13.809%	15	1,343	-96.000%
2026-01-15	6.5800	6.5900	6.5800	6.5900	-6.525%	10	1,343	-95.448%
2026-01-14	7.0500	7.0500	7.0500	7.0500	+5.224%	10	1,353	-95.745%
2026-01-12	6.7000	6.7000	6.7000	6.7000	-8.844%	4	1,343	-95.522%
2026-01-09	7.3500	7.3500	7.3500	7.3500	0.000%	10	1,339	-95.918%
2026-01-08	6.5500	7.3500	6.5500	7.3500	+21.488%	16	1,339	-95.918%
2026-01-06	6.0500	6.0500	6.0500	6.0500	+0.833%	1	1,334	-95.041%
2026-01-05	6.0000	6.0000	6.0000	6.0000	+4.167%	10	1,333	-95.000%
2026-01-02	5.3500	5.7600	5.0500	5.7600	+5.688%	39	1,333	-94.792%
2025-12-31	5.4500	5.4500	5.4500	5.4500	-2.679%	15	1,313	-94.495%
2025-12-30	5.6000	5.6000	5.6000	5.6000	-32.530%	1	1,313	-94.643%
2025-12-23	8.3000	8.3000	8.3000	8.3000	+29.688%	4	1,313	-96.386%
2025-12-18	6.4000	6.4000	6.4000	6.4000	-5.185%	1	1,313	-95.313%
2025-12-17	7.9700	7.9700	6.6600	6.7500	-2.878%	15	1,312	-95.556%
2025-12-16	6.9500	6.9500	6.9500	6.9500	+10.317%	1	1,312	-95.683%
2025-12-15	7.5000	7.5000	6.3000	6.3000	-23.171%	7	1,313	-95.238%
2025-12-11	8.2000	8.2000	8.2000	8.2000	-15.897%	1	1,308	-96.341%
2025-12-09	9.8000	9.9500	9.7500	9.7500	-0.307%	13	1,308	-96.923%
2025-12-08	9.7800	9.7800	9.7800	9.7800	+2.947%	1	1,307	-96.933%
2025-12-05	9.5500	9.5500	8.8000	9.5000	+36.691%	28	1,307	-96.842%
2025-12-03	6.9500	6.9500	6.9500	6.9500	-13.342%	7	1,324	-95.683%
2025-12-01	8.0200	8.0200	8.0200	8.0200	-5.979%	1	1,324	-96.259%
2025-11-28	8.5300	8.5300	8.5300	8.5300	+23.623%	1	1,324	-96.483%
2025-11-24	6.9000	6.9000	6.9000	6.9000	+18.761%	8	1,324	-95.652%
2025-11-21	6.8200	6.8200	5.8100	5.8100	-17.000%	4	1,324	-94.836%
2025-11-20	7.0000	7.0000	7.0000	7.0000	-30.693%	1	1,326	-95.714%
2025-11-19	10.1000	10.1000	10.1000	10.1000	-0.296%	1	1,325	-97.030%
2025-11-18	9.2800	10.1300	9.2800	10.1300	+10.710%	10	1,325	-97.038%
2025-11-14	8.0000	9.1800	8.0000	9.1500	-1.613%	4	1,319	-96.721%
2025-11-13	9.0000	9.3000	8.5000	9.3000	-9.796%	12	1,318	-96.774%
2025-11-12	12.3000	12.3000	10.3100	10.3100	-20.692%	18	1,323	-97.090%
2025-11-11	12.6500	13.0000	12.4800	13.0000	+0.932%	6	1,333	-97.692%
2025-11-10	14.0700	14.0700	12.8800	12.8800	+5.143%	6	1,331	-97.671%
2025-11-07	12.3100	12.3100	11.0500	12.2500	-15.517%	5	1,327	-97.551%
2025-11-06	13.6700	14.7000	12.9100	14.5000	+6.932%	11	1,327	-97.931%
2025-11-05	12.9100	13.5600	12.9100	13.5600	+8.480%	2	1,327	-97.788%
2025-11-04	13.7200	14.0000	12.5000	12.5000	-17.219%	7	1,327	-97.600%
2025-11-03	14.1000	15.1000	14.1000	15.1000	-3.205%	2	1,328	-98.013%
2025-10-30	15.6000	15.6000	15.6000	15.6000	-2.500%	12	1,328	-98.077%
2025-10-29	17.2000	17.2000	16.0000	16.0000	+7.744%	15	1,328	-98.125%
2025-10-28	16.0000	16.0000	14.8500	14.8500	-17.500%	9	1,331	-97.980%
2025-10-27	18.0000	18.0000	18.0000	18.0000	+5.696%	1	1,334	-98.333%
2025-10-24	17.5000	18.0000	17.0300	17.0300	+6.438%	4	1,334	-98.238%
2025-10-23	15.6900	17.3500	15.1500	16.0000	+18.871%	17	1,335	-98.125%
2025-10-22	14.5000	14.5800	13.0000	13.4600	-13.994%	38	1,324	-97.771%
2025-10-21	14.9900	16.0000	14.9900	15.6500	+2.623%	10	1,349	-98.083%
2025-10-20	16.0000	16.1200	15.2500	15.2500	-15.278%	7	1,349	-98.033%
2025-10-17	18.7000	18.7000	16.9500	18.0000	-6.832%	7	1,351	-98.333%
2025-10-16	22.1000	22.1000	19.3000	19.3200	-17.962%	19	1,352	-98.447%
2025-10-15	25.5200	26.1000	23.0000	23.5500	-15.288%	11	1,357	-98.726%
2025-10-14	28.1000	28.1000	26.0000	27.8000	-7.333%	8	1,357	-98.921%
2025-10-13	23.0600	31.3000	23.0600	30.0000	+35.440%	61	1,355	-99.000%
2025-10-10	24.3400	24.3400	22.0000	22.1500	-11.753%	27	1,368	-98.646%
2025-10-09	24.5800	26.5500	24.0000	25.1000	+4.496%	18	1,362	-98.805%
2025-10-08	27.8900	27.8900	22.7500	24.0200	-8.739%	25	1,373	-98.751%
2025-10-07	27.0000	27.7000	24.6400	26.3200	+3.216%	407	1,372	-98.860%
2025-10-06	22.0000	25.7700	22.0000	25.5000	+13.586%	123	971	-98.824%
2025-10-03	19.8500	22.4500	19.0800	22.4500	+16.021%	708	886	-98.664%
2025-10-02	16.5000	19.3500	16.5000	19.3500	+22.468%	50	207	-98.450%
2025-10-01	15.2500	16.7300	15.2000	15.8000	+7.850%	22	161	-98.101%
2025-09-30	16.2500	16.2500	14.3000	14.6500	-9.568%	14	146	-97.952%
2025-09-29	18.5700	18.5700	16.0000	16.2000	-11.233%	28	140	-98.148%
2025-09-26	20.0000	20.2300	18.2500	18.2500	-8.750%	24	117	-98.356%
2025-09-25	21.8200	21.8200	19.0000	20.0000	-13.867%	43	96	-98.500%
2025-09-24	22.6000	23.7500	21.0000	23.2200	0.000%	74	0	-98.708%

.dark-mode .yxQsLg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yxQsLg{ 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