Dark

IONQ20270115C120
IONQ Jan 15 2027 120.00 Call (IONQ270115C00120000)
option OPRA

EOD

Aug 5, 2026

1.31-9.655%(-0.14)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.3400	1.3400	1.2800	1.3100	-9.655%	12	4,059	0.000%
2026-08-04	1.3200	1.4800	1.3200	1.4500	+23.932%	15	4,065	-9.655%
2026-08-03	1.0700	1.1700	1.0700	1.1700	+30.000%	3	4,068	+11.966%
2026-07-31	0.9500	0.9500	0.9000	0.9000	+20.000%	4	4,070	+45.556%
2026-07-30	0.8700	0.8700	0.7500	0.7500	-6.250%	5	4,071	+74.667%
2026-07-29	0.8500	0.8500	0.8000	0.8000	-3.614%	10	4,071	+63.750%
2026-07-28	0.8100	0.8300	0.8000	0.8300	-17.000%	5	4,069	+57.831%
2026-07-27	1.0300	1.0300	0.9000	1.0000	+17.647%	50	4,069	+31.000%
2026-07-24	0.8000	0.8500	0.8000	0.8500	-7.609%	2	4,063	+54.118%
2026-07-23	0.9800	0.9800	0.9200	0.9200	-13.208%	2	4,064	+42.391%
2026-07-22	1.1000	1.1000	1.0000	1.0600	+0.952%	17	4,066	+23.585%
2026-07-21	1.0300	1.0500	1.0000	1.0500	+9.375%	4	4,069	+24.762%
2026-07-20	0.9900	1.4900	0.9500	0.9600	-2.041%	14	4,071	+36.458%
2026-07-17	1.0900	1.0900	0.9100	0.9800	-2.000%	813	4,081	+33.673%
2026-07-16	1.1000	1.1700	1.0000	1.0000	-18.033%	66	4,634	+31.000%
2026-07-15	1.5700	1.6400	1.2200	1.2200	-17.007%	24	4,645	+7.377%
2026-07-14	1.5000	1.5000	1.4300	1.4700	+1.379%	5	4,660	-10.884%
2026-07-13	1.7500	1.7500	1.4500	1.4500	-27.500%	54	4,660	-9.655%
2026-07-10	2.5000	2.5000	2.0000	2.0000	-17.012%	4	4,671	-34.500%
2026-07-09	2.3200	2.4100	2.3200	2.4100	-6.589%	3	4,671	-45.643%
2026-07-07	3.0500	3.0500	2.4800	2.5800	-24.118%	34	4,669	-49.225%
2026-07-02	3.6500	3.6500	3.4000	3.4000	-14.787%	4	4,691	-61.471%
2026-07-01	4.7000	4.7000	3.9900	3.9900	-7.209%	19	4,691	-67.168%
2026-06-30	4.3000	4.3000	4.3000	4.3000	-3.371%	3	4,699	-69.535%
2026-06-29	4.4500	4.4500	4.4500	4.4500	+19.624%	3	4,699	-70.562%
2026-06-26	3.8000	4.3000	3.7200	3.7200	-9.268%	65	4,702	-64.785%
2026-06-25	4.7000	4.7000	4.0000	4.1000	-8.889%	6	4,754	-68.049%
2026-06-24	5.2000	5.5500	4.5000	4.5000	-23.077%	51	4,751	-70.889%
2026-06-23	6.9500	7.0800	5.8500	5.8500	-11.364%	37	4,757	-77.607%
2026-06-22	6.1000	7.6000	6.1000	6.6000	+20.879%	10	4,752	-80.152%
2026-06-18	5.1300	5.4600	5.0000	5.4600	+2.056%	31	4,737	-76.007%
2026-06-17	5.8000	5.8000	5.3500	5.3500	-10.084%	23	4,737	-75.514%
2026-06-16	6.6200	6.8000	5.9500	5.9500	-22.120%	24	4,737	-77.983%
2026-06-15	7.4000	7.8500	6.9500	7.6400	+19.375%	101	4,750	-82.853%
2026-06-12	6.9500	6.9500	6.2500	6.4000	-2.588%	21	4,728	-79.531%
2026-06-11	6.0600	6.5700	5.8000	6.5700	+1.077%	31	4,735	-80.061%
2026-06-10	7.2500	7.3000	6.5000	6.5000	+4.839%	61	4,736	-79.846%
2026-06-09	8.4500	8.5000	5.4000	6.2000	-26.190%	147	4,747	-78.871%
2026-06-08	7.3500	8.6500	7.3500	8.4000	+27.273%	93	4,729	-84.405%
2026-06-05	9.5000	9.5000	6.1500	6.6000	-37.736%	171	4,726	-80.152%
2026-06-04	10.5000	11.4500	10.1000	10.6000	-4.847%	251	4,677	-87.642%
2026-06-03	12.0000	13.0000	10.7500	11.1400	-10.522%	97	4,770	-88.241%
2026-06-02	13.0000	13.0000	11.5000	12.4500	+2.723%	175	4,769	-89.478%
2026-06-01	11.6500	13.0300	10.6000	12.1200	-4.190%	133	4,643	-89.191%
2026-05-29	11.9500	12.6500	10.8200	12.6500	+4.545%	173	4,642	-89.644%
2026-05-28	9.9000	12.7600	9.9000	12.1000	+23.218%	237	4,647	-89.174%
2026-05-27	8.6400	10.3000	7.6900	9.8200	+6.739%	173	4,588	-86.660%
2026-05-26	9.3000	9.3500	7.6000	9.2000	+1.099%	156	4,498	-85.761%
2026-05-22	6.9500	10.1000	6.9500	9.1000	+30.747%	384	4,465	-85.604%
2026-05-21	5.3000	8.0600	5.3000	6.9600	+46.526%	155	4,280	-81.178%
2026-05-20	4.4000	4.7500	4.2400	4.7500	+15.572%	56	4,280	-72.421%
2026-05-19	4.0100	4.2300	3.5800	4.1100	-4.419%	59	4,196	-68.127%
2026-05-18	4.7500	4.7500	4.0500	4.3000	-20.370%	21	4,196	-69.535%
2026-05-15	5.5200	5.5200	5.0000	5.4000	-18.182%	48	4,196	-75.741%
2026-05-14	6.0000	6.9000	5.9500	6.6000	+10.924%	97	4,161	-80.152%
2026-05-13	5.8000	6.3500	5.5600	5.9500	-6.740%	547	3,831	-77.983%
2026-05-12	7.4000	7.7500	5.5000	6.3800	-9.887%	172	3,831	-79.467%
2026-05-11	4.2000	7.5000	4.2000	7.0800	+74.815%	252	3,831	-81.497%
2026-05-08	4.0000	4.1500	3.5000	4.0500	+4.922%	28	3,702	-67.654%
2026-05-07	4.6000	5.0900	3.7000	3.8600	-31.071%	35	3,698	-66.062%
2026-05-06	4.5500	5.7000	4.4500	5.6000	+30.233%	145	3,682	-76.607%
2026-05-05	3.4000	4.3000	3.4000	4.3000	+18.132%	23	3,603	-69.535%
2026-05-04	3.7000	4.1000	3.6400	3.6400	+6.433%	30	3,594	-64.011%
2026-05-01	3.4000	3.4200	3.0500	3.4200	+0.588%	4	3,577	-61.696%
2026-04-30	3.0500	3.4000	2.9700	3.4000	+23.636%	61	3,577	-61.471%
2026-04-29	2.9000	2.9000	2.5000	2.7500	-19.118%	47	3,546	-52.364%
2026-04-28	3.0000	3.4000	3.0000	3.4000	+17.241%	30	3,534	-61.471%
2026-04-27	2.8300	2.9500	2.6200	2.9000	0.000%	61	3,524	-54.828%
2026-04-24	3.1000	3.1000	2.6000	2.9000	-2.027%	18	3,535	-54.828%
2026-04-23	3.8000	3.8000	2.7300	2.9600	-27.805%	90	3,539	-55.743%
2026-04-22	4.0000	4.4000	3.8500	4.1000	+2.500%	40	3,528	-68.049%
2026-04-21	4.0500	4.3200	3.6000	4.0000	-5.882%	35	3,514	-67.250%
2026-04-20	3.6200	4.2700	3.6000	4.2500	+20.056%	76	3,514	-69.176%
2026-04-17	3.6000	3.6500	3.2500	3.5400	-3.014%	83	3,497	-62.994%
2026-04-16	3.5500	3.6500	2.9100	3.6500	+14.780%	193	3,490	-64.110%
2026-04-15	2.1400	3.2800	2.1400	3.1800	+81.714%	259	3,496	-58.805%
2026-04-14	0.9200	1.7800	0.9200	1.7500	+127.273%	185	3,483	-25.143%
2026-04-13	0.6700	0.7700	0.6700	0.7700	+1.316%	8	3,457	+70.130%
2026-04-10	0.6900	0.7600	0.6900	0.7600	+11.765%	24	3,456	+72.368%
2026-04-09	0.8200	0.8200	0.6800	0.6800	-5.556%	108	3,449	+92.647%
2026-04-08	0.8100	1.0000	0.7200	0.7200	-5.263%	54	3,449	+81.944%
2026-04-07	0.8600	0.8600	0.6200	0.7600	-8.434%	89	3,432	+72.368%
2026-04-06	0.8300	0.8300	0.8300	0.8300	-2.353%	4	3,418	+57.831%
2026-04-02	0.6600	0.8500	0.6600	0.8500	+11.842%	11	3,418	+54.118%
2026-04-01	0.8000	1.0200	0.7600	0.7600	-3.797%	11	3,418	+72.368%
2026-03-31	0.7400	0.8000	0.7400	0.7900	+14.493%	18	3,421	+65.823%
2026-03-30	0.8300	0.8300	0.5600	0.6900	-8.000%	59	3,421	+89.855%
2026-03-27	0.8100	0.8100	0.7200	0.7500	-21.875%	6	3,429	+74.667%
2026-03-26	1.0300	1.0300	0.8900	0.9600	-4.000%	62	3,426	+36.458%
2026-03-25	1.2500	1.2500	1.0000	1.0000	-21.260%	15	3,366	+31.000%
2026-03-24	1.2000	1.2700	1.0000	1.2700	+5.833%	11	3,361	+3.150%
2026-03-23	1.2400	1.3500	1.0200	1.2000	+9.091%	19	3,359	+9.167%
2026-03-20	1.2100	1.2500	1.1000	1.1000	-12.000%	35	3,354	+19.091%
2026-03-19	1.2500	1.2500	1.1800	1.2500	-7.407%	4	3,347	+4.800%
2026-03-18	1.4100	1.4100	1.3500	1.3500	-15.625%	4	3,344	-2.963%
2026-03-17	1.6000	1.6000	1.6000	1.6000	+11.888%	1	3,344	-18.125%
2026-03-16	1.5200	1.5200	1.4000	1.4300	-1.379%	8	3,345	-8.392%
2026-03-13	1.6500	1.6500	1.4500	1.4500	-8.228%	6	3,343	-9.655%
2026-03-12	1.5100	1.6100	1.5100	1.5800	-7.059%	207	3,339	-17.089%
2026-03-11	1.6500	1.7000	1.5500	1.7000	-10.526%	18	3,245	-22.941%
2026-03-10	1.9000	2.0600	1.9000	1.9000	-2.564%	8	3,245	-31.053%
2026-03-09	1.8300	1.9500	1.7500	1.9500	-2.500%	23	3,249	-32.821%
2026-03-06	1.5500	2.0600	1.5500	2.0000	+7.527%	18	3,242	-34.500%
2026-03-05	1.8500	1.9000	1.7500	1.8600	-11.005%	19	3,250	-29.570%
2026-03-04	2.1500	2.1600	1.8900	2.0900	-5.430%	24	3,238	-37.321%
2026-03-03	2.4300	2.4300	2.1700	2.2100	-3.913%	17	3,226	-40.724%
2026-03-02	2.4000	2.5200	2.2400	2.3000	-8.000%	439	3,225	-43.043%
2026-02-27	2.7500	2.7500	2.3000	2.5000	-20.635%	26	3,027	-47.600%
2026-02-26	2.6500	3.3500	2.5000	3.1500	+52.174%	139	3,026	-58.413%
2026-02-25	2.0000	2.0700	1.9600	2.0700	+16.292%	4	2,928	-36.715%
2026-02-24	1.7000	1.8000	1.6000	1.7800	+8.537%	30	2,928	-26.404%
2026-02-23	1.7600	1.7600	1.5500	1.6400	-10.383%	50	2,919	-20.122%
2026-02-20	2.0000	2.1700	1.8300	1.8300	-5.181%	28	2,902	-28.415%
2026-02-19	1.9300	1.9300	1.9300	1.9300	-10.233%	1	2,898	-32.124%
2026-02-18	2.1600	2.1600	2.1500	2.1500	-0.463%	2	2,897	-39.070%
2026-02-17	2.1700	2.2300	1.9000	2.1600	-4.000%	25	2,896	-39.352%
2026-02-13	2.0000	2.3500	2.0000	2.2500	+15.385%	24	2,904	-41.778%
2026-02-12	2.0000	2.0000	1.9500	1.9500	-14.097%	13	2,904	-32.821%
2026-02-11	2.3400	2.3400	2.2700	2.2700	-9.200%	10	2,895	-42.291%
2026-02-10	2.6400	2.7000	2.5000	2.5000	0.000%	8	2,885	-47.600%
2026-02-09	2.5100	2.6400	2.4000	2.5000	-21.875%	30	2,877	-47.600%
2026-02-06	2.2200	3.2000	2.2200	3.2000	+56.098%	109	2,853	-59.063%
2026-02-05	2.3000	2.5000	2.0500	2.0500	-19.922%	167	2,895	-36.098%
2026-02-04	3.0000	3.0000	2.4300	2.5600	-7.914%	41	3,046	-48.828%
2026-02-03	3.1000	3.2000	2.7500	2.7800	-7.333%	87	3,026	-52.878%
2026-02-02	3.1100	3.1100	2.8800	3.0000	-3.226%	35	3,105	-56.333%
2026-01-30	3.8000	3.8000	3.0500	3.1000	-18.421%	78	3,098	-57.742%
2026-01-29	4.4800	4.4800	3.7000	3.8000	-19.149%	88	3,115	-65.526%
2026-01-28	4.7000	5.0000	4.4000	4.7000	-2.083%	23	3,128	-72.128%
2026-01-27	4.1400	4.9000	4.0600	4.8000	+21.519%	24	3,111	-72.708%
2026-01-26	5.7100	6.0000	3.9000	3.9500	-23.301%	140	3,114	-66.835%
2026-01-23	5.3300	5.7000	5.0000	5.1500	-12.712%	62	3,136	-74.563%
2026-01-22	5.9500	6.1400	5.6000	5.9000	+4.425%	68	3,160	-77.797%
2026-01-21	6.2500	6.2500	5.0000	5.6500	-13.740%	62	3,097	-76.814%
2026-01-20	5.7100	7.4500	5.6000	6.5500	-2.239%	213	3,054	-80.000%
2026-01-16	5.2000	6.7000	5.2000	6.7000	+19.643%	90	2,861	-80.448%
2026-01-15	6.2100	6.2100	5.5000	5.6000	-13.846%	34	2,861	-76.607%
2026-01-14	5.4200	6.5000	5.4000	6.5000	+10.169%	17	2,861	-79.846%
2026-01-13	5.9400	5.9400	5.5400	5.9000	-4.839%	73	2,863	-77.797%
2026-01-12	5.7600	6.2100	5.7600	6.2000	+3.853%	13	2,810	-78.871%
2026-01-09	6.4200	6.4200	5.9700	5.9700	-7.585%	2	2,809	-78.057%
2026-01-08	6.0000	6.6000	5.9300	6.4600	+5.902%	25	2,808	-79.721%
2026-01-07	6.2000	6.3000	5.9000	6.1000	+1.667%	7	2,786	-78.525%
2026-01-06	5.7000	6.1500	5.1500	6.0000	+8.108%	42	2,780	-78.167%
2026-01-05	5.5100	6.0500	5.5100	5.5500	+11.000%	21	2,761	-76.396%
2026-01-02	4.4500	5.0000	4.3000	5.0000	+11.857%	80	2,761	-73.800%
2025-12-31	4.8500	5.0000	4.4700	4.4700	-7.261%	29	2,728	-70.694%
2025-12-30	5.0000	5.0000	4.8000	4.8200	-0.619%	11	2,728	-72.822%
2025-12-29	4.6500	4.8500	4.6500	4.8500	-3.000%	15	2,723	-72.990%
2025-12-26	4.3500	5.1000	4.3500	5.0000	-19.355%	28	2,718	-73.800%
2025-12-24	6.5000	6.5000	6.0000	6.2000	-11.429%	19	2,711	-78.871%
2025-12-23	7.5500	7.5500	6.9500	7.0000	-13.580%	20	2,711	-81.286%
2025-12-22	6.5100	8.5000	6.5100	8.1000	+31.494%	120	2,714	-83.827%
2025-12-19	5.8000	6.6500	5.8000	6.1600	+9.804%	260	2,620	-78.734%
2025-12-18	6.2500	6.2500	5.6100	5.6100	-22.083%	32	2,599	-76.649%
2025-12-17	7.0000	7.2000	7.0000	7.2000	+10.769%	24	2,587	-81.806%
2025-12-16	6.2000	6.5500	6.0000	6.5000	+16.906%	10	2,567	-79.846%
2025-12-15	6.6500	6.6500	5.5500	5.5600	-15.115%	13	2,566	-76.439%
2025-12-12	6.6200	6.8900	6.5500	6.5500	-11.005%	21	2,563	-80.000%
2025-12-11	7.4000	7.4000	7.3600	7.3600	-8.571%	2	2,547	-82.201%
2025-12-10	7.7000	8.0500	7.7000	8.0500	-5.183%	41	2,547	-83.727%
2025-12-09	8.8000	8.8000	8.4900	8.4900	+1.071%	14	2,509	-84.570%
2025-12-08	8.7500	8.7500	8.3200	8.4000	-1.984%	3	2,497	-84.405%
2025-12-05	8.1000	8.5700	7.9000	8.5700	-6.339%	13	2,494	-84.714%
2025-12-04	7.3000	9.3500	7.3000	9.1500	+46.400%	53	2,487	-85.683%
2025-12-03	7.0000	7.0000	6.2500	6.2500	-10.714%	4	2,461	-79.040%
2025-12-02	7.0000	7.0000	7.0000	7.0000	-9.677%	3	2,461	-81.286%
2025-11-28	7.7500	7.7500	7.7500	7.7500	+10.399%	3	2,458	-83.097%
2025-11-26	7.5000	7.5000	6.9000	7.0200	-7.266%	13	2,458	-81.339%
2025-11-25	7.2800	7.5700	7.2800	7.5700	+3.841%	11	2,458	-82.695%
2025-11-24	6.8500	7.4000	6.4000	7.2900	+25.690%	120	2,469	-82.030%
2025-11-21	6.6000	6.6000	5.2400	5.8000	-4.918%	47	2,357	-77.414%
2025-11-20	8.8000	8.8000	6.1000	6.1000	-32.222%	1,067	2,381	-78.525%
2025-11-19	9.0100	9.0200	8.4500	9.0000	-0.772%	34	1,379	-85.444%
2025-11-18	8.7100	9.0700	8.7100	9.0700	+9.277%	20	1,401	-85.557%
2025-11-17	8.8000	8.8000	8.3000	8.3000	-3.151%	5	1,384	-84.217%
2025-11-14	7.8000	8.7500	7.8000	8.5700	+12.173%	66	1,384	-84.714%
2025-11-13	9.1500	9.1500	7.5100	7.6400	-21.641%	52	1,357	-82.853%
2025-11-12	10.8500	10.8500	9.7500	9.7500	-17.162%	4	1,334	-86.564%
2025-11-11	11.4400	12.0800	11.4400	11.7700	-1.917%	10	1,332	-88.870%
2025-11-10	12.7500	13.0000	11.5000	12.0000	+0.418%	50	1,333	-89.083%
2025-11-07	11.5000	11.9500	10.2000	11.9500	-9.811%	23	1,314	-89.038%
2025-11-06	12.1000	13.2500	12.1000	13.2500	+6.426%	13	1,310	-90.113%
2025-11-05	12.1000	12.8000	11.9000	12.4500	+7.328%	59	1,306	-89.478%
2025-11-04	12.4500	13.0000	11.6000	11.6000	-13.368%	29	1,257	-88.707%
2025-11-03	14.8000	14.8000	12.0000	13.3900	-14.713%	30	1,239	-90.217%
2025-10-31	15.2500	15.9000	15.2500	15.7000	+6.803%	29	1,239	-91.656%
2025-10-30	14.5700	15.0100	14.5700	14.7000	-5.161%	5	1,233	-91.088%
2025-10-29	14.0000	15.5000	14.0000	15.5000	+13.553%	17	1,236	-91.548%
2025-10-28	16.1000	16.1000	13.6500	13.6500	-14.688%	46	1,232	-90.403%
2025-10-27	17.2000	17.3500	15.6000	16.0000	+7.023%	12	1,234	-91.813%
2025-10-24	16.1500	16.1500	14.7000	14.9500	-1.124%	43	1,234	-91.237%
2025-10-23	15.0700	16.0000	13.8500	15.1200	+21.543%	71	1,205	-91.336%
2025-10-22	14.0400	14.2500	11.4200	12.4400	-10.181%	26	1,165	-89.469%
2025-10-21	14.5000	15.0000	13.8500	13.8500	-6.419%	39	1,170	-90.542%
2025-10-20	16.5000	16.5000	14.1600	14.8000	-6.977%	21	1,157	-91.149%
2025-10-17	17.4000	17.4000	14.6500	15.9100	-12.099%	46	1,155	-91.766%
2025-10-16	21.9000	21.9000	18.1000	18.1000	-19.088%	23	1,111	-92.762%
2025-10-15	25.3000	25.3000	22.2000	22.3700	-14.127%	43	1,092	-94.144%
2025-10-14	25.5600	26.2700	23.2000	26.0500	-3.661%	26	1,084	-94.971%
2025-10-13	22.2000	28.8500	22.2000	27.0400	+30.628%	853	1,074	-95.155%
2025-10-10	22.6000	23.5000	20.7000	20.7000	-8.000%	269	288	-93.671%
2025-10-09	22.8000	24.1000	22.1000	22.5000	-4.863%	23	0	-94.178%
2025-10-08	25.6000	25.6000	23.0300	23.6500	0.000%	19	0	-94.461%

.dark-mode .cKSmff{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cKSmff{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C120IONQ Jan 15 2027 120.00 Call (IONQ270115C00120000)option OPRA

IONQ20270115C120
IONQ Jan 15 2027 120.00 Call (IONQ270115C00120000)
option OPRA