Dark

IONQ20270115C115
IONQ Jan 15 2027 115.00 Call (IONQ270115C00115000)
option OPRA

EOD

Sep 29, 2026

0.3600-34.545%(-0.1900)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3600	0.3600	0.3600	0.3600	-34.545%	35	591	0.000%
2026-09-28	0.5500	0.5500	0.5500	0.5500	+7.843%	1	626	-34.545%
2026-09-23	0.5100	0.5100	0.5100	0.5100	+70.000%	1	625	-29.412%
2026-09-18	0.3000	0.3000	0.3000	0.3000	+15.385%	3	626	+20.000%
2026-09-15	0.2600	0.2600	0.2600	0.2600	+4.000%	1	627	+38.462%
2026-09-14	0.3000	0.3000	0.2500	0.2500	-21.875%	6	627	+44.000%
2026-09-11	0.3200	0.3200	0.3200	0.3200	-3.030%	3	626	+12.500%
2026-09-10	0.3800	0.3800	0.2800	0.3300	-42.105%	16	625	+9.091%
2026-09-08	0.6300	0.7200	0.5700	0.5700	+83.871%	6	627	-36.842%
2026-09-04	0.4100	0.4100	0.3100	0.3100	-35.417%	2	630	+16.129%
2026-09-03	0.4800	0.4800	0.4800	0.4800	+6.667%	2	630	-25.000%
2026-08-31	0.4500	0.4500	0.4500	0.4500	-47.059%	5	630	-20.000%
2026-08-19	0.9000	0.9600	0.8500	0.8500	-45.860%	101	628	-57.647%
2026-08-13	1.5700	1.5800	1.5700	1.5700	+42.727%	21	641	-77.070%
2026-08-12	1.2600	1.3000	1.1000	1.1000	-12.000%	41	628	-67.273%
2026-08-11	1.2500	1.2500	1.2500	1.2500	-3.846%	6	633	-71.200%
2026-08-06	1.3000	1.3000	1.3000	1.3000	-13.907%	6	639	-72.308%
2026-08-05	1.5100	1.5100	1.5100	1.5100	+11.852%	1	639	-76.159%
2026-08-03	1.3600	1.3600	1.2900	1.3500	+28.571%	43	638	-73.333%
2026-07-31	1.0500	1.0500	1.0500	1.0500	+5.000%	1	637	-65.714%
2026-07-30	1.0000	1.0000	1.0000	1.0000	+163.158%	1	637	-64.000%
2026-07-28	0.3800	0.3800	0.3800	0.3800	-63.107%	1	637	-5.263%
2026-07-27	1.0300	1.0300	1.0300	1.0300	-23.704%	1	638	-65.049%
2026-07-24	1.3500	1.3500	1.3500	1.3500	+17.391%	2	637	-73.333%
2026-07-22	1.1500	1.1500	1.1500	1.1500	+3.604%	1	635	-68.696%
2026-07-20	1.1100	1.1100	1.1100	1.1100	-9.756%	1	635	-67.568%
2026-07-16	1.2000	1.2300	1.2000	1.2300	-20.645%	2	635	-70.732%
2026-07-14	1.5500	1.5500	1.5500	1.5500	-4.908%	1	636	-76.774%
2026-07-13	2.0000	2.0400	1.4600	1.6300	-60.723%	113	636	-77.914%
2026-07-06	3.8500	4.1500	3.8500	4.1500	-8.791%	2	533	-91.325%
2026-06-29	4.5000	4.5500	4.3000	4.5500	+10.976%	7	532	-92.088%
2026-06-26	4.1500	4.1500	4.1000	4.1000	-18.812%	201	527	-91.220%
2026-06-24	5.0300	5.0500	5.0300	5.0500	-28.470%	150	538	-92.871%
2026-06-23	7.6200	7.6200	6.8600	7.0600	+33.208%	20	605	-94.901%
2026-06-18	5.3000	5.3000	5.3000	5.3000	-16.535%	20	607	-93.208%
2026-06-16	6.9600	6.9600	6.3500	6.3500	-19.620%	2	607	-94.331%
2026-06-15	7.9000	7.9000	7.9000	7.9000	+15.836%	1	608	-95.443%
2026-06-12	6.2000	7.1500	6.2000	6.8200	+3.333%	96	607	-94.721%
2026-06-09	7.2000	7.2000	5.7500	6.6000	-29.412%	14	606	-94.545%
2026-06-08	8.6000	9.3500	8.5500	9.3500	+38.519%	28	596	-96.150%
2026-06-05	9.4600	9.4600	6.7500	6.7500	-44.030%	34	588	-94.667%
2026-06-03	12.0600	12.0600	12.0600	12.0600	-7.231%	20	600	-97.015%
2026-06-02	13.0000	13.0000	13.0000	13.0000	+12.554%	1	580	-97.231%
2026-06-01	11.3300	11.5500	11.3300	11.5500	-5.714%	3	579	-96.883%
2026-05-29	11.7900	12.2500	11.7500	12.2500	-2.390%	5	580	-97.061%
2026-05-28	12.5500	12.5500	12.5500	12.5500	+26.768%	2	576	-97.131%
2026-05-27	8.5000	10.4500	8.5000	9.9000	+12.500%	28	578	-96.364%
2026-05-26	9.7900	9.7900	8.6500	8.8000	-14.146%	13	581	-95.909%
2026-05-22	8.3000	10.5000	8.2500	10.2500	+36.667%	46	580	-96.488%
2026-05-21	7.8500	7.8500	7.3500	7.5000	+72.414%	109	586	-95.200%
2026-05-19	4.3500	4.3500	4.3500	4.3500	-21.338%	38	586	-91.724%
2026-05-15	5.5300	5.5300	5.5300	5.5300	-22.113%	2	647	-93.490%
2026-05-14	6.8000	7.2500	6.8000	7.1000	+7.576%	5	649	-94.930%
2026-05-13	6.1500	6.7500	6.0300	6.6000	+0.763%	80	644	-94.545%
2026-05-12	7.0500	7.0500	6.5000	6.5500	-14.935%	5	644	-94.504%
2026-05-11	7.1500	7.7000	7.1000	7.7000	+85.542%	197	644	-95.325%
2026-05-08	3.8000	4.1500	3.7000	4.1500	-31.405%	7	636	-91.325%
2026-05-06	4.8000	6.0500	4.8000	6.0500	+80.597%	32	635	-94.050%
2026-05-01	3.3500	3.3500	3.3500	3.3500	-3.736%	2	634	-89.254%
2026-04-30	3.2000	3.4800	3.2000	3.4800	-2.247%	7	634	-89.655%
2026-04-28	3.6500	3.6500	3.5600	3.5600	+14.839%	3	641	-89.888%
2026-04-24	3.0000	3.1000	2.8500	3.1000	-4.615%	9	642	-88.387%
2026-04-23	3.5000	3.5000	3.1500	3.2500	-28.571%	13	639	-88.923%
2026-04-22	4.5500	4.5500	4.5500	4.5500	+3.409%	2	636	-92.088%
2026-04-21	4.4000	4.4000	4.4000	4.4000	+5.769%	11	638	-91.818%
2026-04-20	3.9500	4.1600	3.9500	4.1600	-0.952%	5	638	-91.346%
2026-04-17	4.2000	4.2000	4.2000	4.2000	+7.692%	1	638	-91.429%
2026-04-16	3.6500	3.9000	3.6500	3.9000	+21.875%	3	637	-90.769%
2026-04-15	2.4400	3.6000	2.4400	3.2000	+68.421%	24	640	-88.750%
2026-04-14	1.9500	1.9500	1.9000	1.9000	+134.568%	6	643	-81.053%
2026-04-10	0.8100	0.8100	0.8100	0.8100	0.000%	1	637	-55.556%
2026-03-27	1.2100	1.2100	0.8100	0.8100	-15.625%	101	636	-55.556%
2026-03-23	1.1600	1.3500	0.9600	0.9600	-40.000%	7	558	-62.500%
2026-03-17	1.6000	1.6000	1.6000	1.6000	+26.984%	1	551	-77.500%
2026-03-16	1.2600	1.2600	1.2600	1.2600	-42.986%	1	551	-71.429%
2026-03-10	2.2100	2.2100	2.2100	2.2100	+11.616%	1	551	-83.710%
2026-03-09	1.9800	1.9800	1.9800	1.9800	-12.000%	7	550	-81.818%
2026-03-04	2.2500	2.2500	2.2500	2.2500	-25.249%	1	543	-84.000%
2026-02-27	3.0100	3.0100	3.0100	3.0100	-12.754%	1	542	-88.040%
2026-02-26	3.3800	3.4500	3.3800	3.4500	+102.941%	2	542	-89.565%
2026-02-23	1.6900	1.7000	1.6900	1.7000	-27.039%	2	543	-78.824%
2026-02-17	2.3300	2.3300	2.3300	2.3300	+5.909%	8	543	-84.549%
2026-02-13	2.2000	2.2000	2.2000	2.2000	+4.762%	1	536	-83.636%
2026-02-12	2.1000	2.1000	2.1000	2.1000	-29.766%	1	536	-82.857%
2026-02-11	2.9900	2.9900	2.9900	2.9900	+10.741%	1	535	-87.960%
2026-02-06	2.7000	2.7000	2.7000	2.7000	+15.880%	1	535	-86.667%
2026-02-05	2.3300	2.3300	2.3300	2.3300	-15.273%	2	535	-84.549%
2026-02-04	2.7500	2.7500	2.7500	2.7500	-12.698%	100	533	-86.909%
2026-02-02	3.1600	3.1600	3.1500	3.1500	-10.000%	2	433	-88.571%
2026-01-30	3.6000	3.6000	3.5000	3.5000	-27.083%	76	434	-89.714%
2026-01-28	4.8000	4.8000	4.8000	4.8000	+14.558%	1	358	-92.500%
2026-01-27	4.1900	4.1900	4.1900	4.1900	-1.179%	1	358	-91.408%
2026-01-26	5.0500	5.0500	4.2400	4.2400	-22.202%	18	358	-91.509%
2026-01-21	5.4500	5.4500	5.4500	5.4500	-26.846%	1	341	-93.394%
2026-01-20	7.5200	7.9300	7.4500	7.4500	+16.954%	273	341	-95.168%
2026-01-14	6.3700	6.3700	6.3700	6.3700	+3.577%	1	70	-94.349%
2026-01-13	6.2000	6.2000	6.1500	6.1500	-2.381%	2	70	-94.146%
2026-01-12	6.3000	6.3000	6.3000	6.3000	+5.882%	10	68	-94.286%
2026-01-06	5.9500	5.9500	5.9500	5.9500	-24.204%	2	70	-93.950%
2025-12-22	7.9000	7.9000	7.7000	7.8500	+21.705%	4	68	-95.414%
2025-12-19	6.1000	6.4500	6.1000	6.4500	-30.043%	11	68	-94.419%
2025-12-09	9.2200	9.2200	9.2200	9.2200	+14.392%	2	67	-96.095%
2025-11-28	8.0600	8.0600	8.0600	8.0600	+4.811%	1	69	-95.533%
2025-11-26	7.3500	7.6900	7.3500	7.6900	-7.349%	2	66	-95.319%
2025-11-20	8.4000	8.4000	8.3000	8.3000	-11.135%	2	66	-95.663%
2025-11-19	9.3400	9.3400	9.3400	9.3400	-0.744%	1	66	-96.146%
2025-11-18	9.4100	9.4100	9.4100	9.4100	+3.978%	1	66	-96.174%
2025-11-14	9.5400	9.5400	9.0500	9.0500	+12.984%	51	66	-96.022%
2025-11-13	7.9200	8.0100	7.8800	8.0100	-19.009%	7	32	-95.506%
2025-11-12	9.9800	10.0700	9.8900	9.8900	-17.030%	5	35	-96.360%
2025-11-11	11.9200	11.9200	11.9200	11.9200	-7.237%	1	34	-96.980%
2025-11-10	12.8500	12.8500	12.8500	12.8500	+0.784%	1	34	-97.198%
2025-11-05	12.7500	12.7500	12.7500	12.7500	+1.594%	1	35	-97.176%
2025-11-04	13.5000	13.6500	12.5500	12.5500	-18.875%	26	36	-97.131%
2025-10-30	15.5700	15.5700	15.3000	15.4700	+3.826%	3	35	-97.673%
2025-10-28	14.9000	14.9000	14.9000	14.9000	-9.970%	1	34	-97.584%
2025-10-23	16.5500	16.5500	16.5500	16.5500	+35.212%	1	34	-97.825%
2025-10-22	12.2400	12.2400	12.2400	12.2400	-32.562%	5	34	-97.059%
2025-10-20	18.1500	18.1500	18.1500	18.1500	+3.125%	1	31	-98.017%
2025-10-17	17.6000	17.6000	17.6000	17.6000	-8.666%	1	32	-97.955%
2025-10-16	19.8900	19.8900	19.1500	19.2700	-21.730%	4	31	-98.132%
2025-10-15	24.6200	24.6200	24.6200	24.6200	-6.742%	1	27	-98.538%
2025-10-14	25.6000	26.5200	25.6000	26.4000	-6.217%	3	28	-98.636%
2025-10-13	24.9400	28.1500	24.9400	28.1500	+30.930%	23	25	-98.721%
2025-10-10	23.5800	23.5800	21.5000	21.5000	0.000%	2	2	-98.326%

.dark-mode .FCZXqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FCZXqq{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C115IONQ Jan 15 2027 115.00 Call (IONQ270115C00115000)option OPRA

IONQ20270115C115
IONQ Jan 15 2027 115.00 Call (IONQ270115C00115000)
option OPRA