Dark

IONQ20270115C5
IONQ Jan 15 2027 5.00 Call (IONQ270115C00005000)
option OPRA

EOD

Aug 5, 2026

36.00+21.622%(+6.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	36.0000	36.0000	36.0000	36.0000	+21.622%	1	218	0.000%
2026-07-23	29.6000	29.6000	29.6000	29.6000	-27.129%	4	217	+21.622%
2026-07-07	40.6200	40.6200	40.6200	40.6200	-7.493%	3	218	-11.374%
2026-07-06	43.9100	43.9100	43.9100	43.9100	-8.521%	1	218	-18.014%
2026-06-29	48.0000	48.0000	48.0000	48.0000	-7.461%	5	218	-25.000%
2026-06-05	51.6900	51.8700	51.6900	51.8700	-18.495%	2	218	-30.596%
2026-06-03	63.6400	63.6400	63.6400	63.6400	-1.180%	1	217	-43.432%
2026-05-28	62.4800	64.5500	62.4800	64.4000	+12.528%	3	221	-44.099%
2026-05-26	57.2300	57.2300	57.2300	57.2300	-0.470%	1	226	-37.096%
2026-05-22	57.0000	57.5000	57.0000	57.5000	+10.259%	2	225	-37.391%
2026-05-14	52.1500	52.1500	52.1500	52.1500	+5.824%	1	226	-30.968%
2026-05-13	49.2800	49.2800	49.2800	49.2800	+12.000%	1	225	-26.948%
2026-05-06	44.0000	44.0000	44.0000	44.0000	+8.374%	1	225	-18.182%
2026-05-01	40.6000	40.6000	40.6000	40.6000	+1.551%	1	223	-11.330%
2026-04-30	39.9800	39.9800	39.9800	39.9800	+0.226%	1	223	-9.955%
2026-04-16	39.0000	39.8900	39.0000	39.8900	+8.397%	6	222	-9.752%
2026-04-15	34.0000	36.8000	34.0000	36.8000	+26.897%	6	227	-2.174%
2026-04-14	29.0000	29.0000	29.0000	29.0000	+20.582%	1	222	+24.138%
2026-04-09	24.0500	24.0500	24.0500	24.0500	-1.434%	1	223	+49.688%
2026-04-02	24.4000	24.4000	24.4000	24.4000	+1.119%	1	222	+47.541%
2026-04-01	24.1300	24.1300	24.1300	24.1300	+0.041%	1	222	+49.192%
2026-03-31	22.9500	24.1200	22.9400	24.1200	+2.420%	4	222	+49.254%
2026-03-27	23.5500	23.5500	23.5500	23.5500	-10.795%	1	219	+52.866%
2026-03-26	26.4000	26.4000	26.4000	26.4000	-8.934%	2	218	+36.364%
2026-03-18	28.9900	28.9900	28.9900	28.9900	+0.242%	1	218	+24.181%
2026-03-13	28.9200	28.9200	28.9200	28.9200	-18.143%	1	217	+24.481%
2026-02-26	35.3300	35.3300	35.3300	35.3300	+22.249%	1	217	+1.896%
2026-02-25	28.9000	28.9000	28.9000	28.9000	+11.154%	1	217	+24.567%
2026-02-23	26.0000	26.0000	26.0000	26.0000	-3.704%	15	217	+38.462%
2026-02-20	27.0000	27.0000	27.0000	27.0000	-8.475%	1	232	+33.333%
2026-02-18	29.5000	29.5000	29.5000	29.5000	+5.169%	1	233	+22.034%
2026-02-12	28.0500	28.0500	28.0500	28.0500	-7.761%	1	233	+28.342%
2026-02-09	30.4100	30.4100	30.4100	30.4100	+11.392%	1	233	+18.382%
2026-02-06	27.3000	27.3000	27.3000	27.3000	+7.059%	1	234	+31.868%
2026-02-05	27.2500	27.2500	25.5000	25.5000	-38.599%	4	235	+41.176%
2026-01-21	41.5300	41.5300	41.5300	41.5300	-13.479%	1	234	-13.316%
2026-01-20	48.0000	48.0000	48.0000	48.0000	+3.226%	1	234	-25.000%
2026-01-16	46.5000	46.5000	46.5000	46.5000	+1.087%	1	235	-22.581%
2026-01-09	46.0000	46.0000	46.0000	46.0000	+9.524%	1	235	-21.739%
2025-12-26	42.0000	42.0000	42.0000	42.0000	-8.696%	2	235	-14.286%
2025-12-11	46.0000	46.0000	46.0000	46.0000	-4.564%	1	235	-21.739%
2025-12-04	45.0000	48.2000	45.0000	48.2000	+14.625%	8	234	-25.311%
2025-11-25	42.1000	42.1000	42.0000	42.0500	+22.774%	30	241	-14.388%
2025-11-21	34.2500	34.2500	34.2500	34.2500	-8.715%	1	241	+5.109%
2025-11-20	37.5200	37.5200	37.5200	37.5200	-14.063%	1	241	-4.051%
2025-11-14	43.6600	43.6600	43.6600	43.6600	+7.936%	1	241	-17.545%
2025-11-13	40.4500	40.4500	40.4500	40.4500	-20.686%	1	241	-11.001%
2025-11-10	51.0000	51.0000	51.0000	51.0000	-2.036%	1	241	-29.412%
2025-11-07	48.6500	52.0600	48.6500	52.0600	+3.089%	2	240	-30.849%
2025-11-05	50.5000	50.5000	50.5000	50.5000	-4.896%	2	238	-28.713%
2025-10-28	53.1000	53.1000	53.1000	53.1000	-27.459%	5	236	-32.203%
2025-10-13	72.7700	73.2000	72.7700	73.2000	+1.808%	2	241	-50.820%
2025-10-07	71.9000	71.9000	71.9000	71.9000	+25.919%	1	242	-49.930%
2025-09-30	57.1000	57.1000	57.1000	57.1000	-8.170%	1	242	-36.953%
2025-09-26	62.1800	62.1800	62.1800	62.1800	-8.653%	1	243	-42.104%
2025-09-23	68.0000	68.0700	68.0000	68.0700	+1.430%	3	244	-47.113%
2025-09-22	67.1100	67.1100	67.1100	67.1100	+2.866%	1	247	-46.357%
2025-09-19	65.2400	65.2400	65.2400	65.2400	+1.937%	1	248	-44.819%
2025-09-18	64.0000	64.0000	64.0000	64.0000	+11.304%	2	249	-43.750%
2025-09-16	57.5000	57.5000	57.5000	57.5000	+15.694%	2	251	-37.391%
2025-09-12	49.7000	49.7000	49.7000	49.7000	+39.138%	1	253	-27.565%
2025-08-26	35.7200	35.7200	35.7200	35.7200	+8.242%	20	254	+0.784%
2025-08-20	33.0000	33.0000	33.0000	33.0000	-4.070%	1	274	+9.091%
2025-08-19	34.4000	34.4000	34.4000	34.4000	-2.962%	1	273	+4.651%
2025-08-15	35.4500	35.4500	35.4500	35.4500	-10.570%	1	272	+1.551%
2025-08-11	39.6400	39.6400	39.6400	39.6400	+3.499%	5	271	-9.183%
2025-08-05	38.3000	38.3000	38.3000	38.3000	-0.931%	1	266	-6.005%
2025-07-29	38.6600	38.6600	38.6600	38.6600	+4.205%	1	265	-6.880%
2025-07-28	37.1000	37.1000	37.1000	37.1000	-6.667%	1	266	-2.965%
2025-07-25	39.7500	39.7500	39.7500	39.7500	+6.568%	1	266	-9.434%
2025-07-22	37.3000	37.3000	37.3000	37.3000	-12.380%	1	265	-3.485%
2025-07-21	42.5700	42.5700	42.5700	42.5700	+18.414%	10	266	-15.433%
2025-06-25	35.9500	35.9500	35.9500	35.9500	-0.553%	5	276	+0.139%
2025-06-24	36.1500	36.1500	36.1500	36.1500	+6.324%	4	281	-0.415%
2025-06-13	34.0000	34.0000	34.0000	34.0000	-4.225%	14	285	+5.882%
2025-06-10	35.5000	35.5000	35.5000	35.5000	+1.226%	3	286	+1.408%
2025-06-03	35.0700	35.0700	35.0700	35.0700	-1.267%	1	283	+2.652%
2025-06-02	35.5200	35.5200	35.5200	35.5200	-1.333%	3	284	+1.351%
2025-05-30	36.0000	36.0000	36.0000	36.0000	-8.884%	2	284	0.000%
2025-05-29	39.5100	39.5100	39.5100	39.5100	-8.605%	3	285	-8.884%
2025-05-28	44.6500	44.6500	43.2300	43.2300	-0.552%	4	285	-16.724%
2025-05-23	43.4700	43.4700	43.4700	43.4700	+1.637%	8	286	-17.184%
2025-05-22	35.5000	42.9600	35.5000	42.7700	+49.912%	8	286	-15.829%
2025-05-19	28.5300	28.5300	28.5300	28.5300	-3.842%	2	285	+26.183%
2025-05-14	29.9500	30.5500	29.6700	29.6700	+6.420%	8	287	+21.335%
2025-05-13	28.9500	28.9500	27.8800	27.8800	+2.878%	7	289	+29.125%
2025-05-08	27.1000	27.1000	27.1000	27.1000	+8.923%	1	285	+32.841%
2025-05-07	24.8800	24.8800	24.8800	24.8800	+4.758%	2	286	+44.695%
2025-05-06	23.7500	23.7500	23.7500	23.7500	-10.377%	2	287	+51.579%
2025-05-05	26.5000	26.5000	26.5000	26.5000	+6.898%	2	289	+35.849%
2025-04-25	25.6200	25.6200	24.7900	24.7900	-1.666%	18	287	+45.220%
2025-04-24	25.2100	25.2100	25.2100	25.2100	+12.294%	4	282	+42.800%
2025-04-22	22.4500	22.4500	22.4500	22.4500	+5.747%	20	282	+60.356%
2025-04-10	20.2500	21.2300	20.2500	21.2300	+35.568%	4	262	+69.571%
2025-04-07	15.6600	15.6600	15.6600	15.6600	-17.579%	2	266	+129.885%
2025-04-04	17.9500	19.0000	17.9500	19.0000	0.000%	4	264	+89.474%
2025-04-03	19.0000	19.0000	19.0000	19.0000	-9.953%	1	262	+89.474%
2025-04-02	21.1000	21.1000	21.1000	21.1000	+4.975%	1	263	+70.616%
2025-04-01	20.1000	20.1000	20.1000	20.1000	-6.729%	1	264	+79.104%
2025-03-25	21.4000	21.5500	21.4000	21.5500	-1.147%	10	263	+67.053%
2025-03-24	21.4000	21.8000	21.4000	21.8000	+19.452%	2	263	+65.138%
2025-03-21	18.2500	18.2500	18.2500	18.2500	+7.797%	2	261	+97.260%
2025-03-20	19.5000	19.5000	16.8500	16.9300	-18.762%	13	260	+112.640%
2025-03-17	20.3000	20.8400	20.3000	20.8400	-0.998%	2	249	+72.745%
2025-03-14	20.7100	21.0500	20.7100	21.0500	+18.792%	6	247	+71.021%
2025-03-12	17.7200	17.7200	17.7200	17.7200	+18.133%	1	250	+103.160%
2025-03-11	14.9000	15.0000	14.9000	15.0000	-3.226%	32	249	+140.000%
2025-03-10	15.5000	15.5000	15.5000	15.5000	-6.851%	1	217	+132.258%
2025-03-07	16.6400	16.6400	16.6400	16.6400	+0.605%	4	216	+116.346%
2025-03-06	16.5400	16.5400	16.5400	16.5400	-11.314%	3	214	+117.654%
2025-03-05	18.2900	18.8500	18.1000	18.6500	+3.611%	9	216	+93.029%
2025-03-04	17.3500	18.0000	17.3500	18.0000	-13.462%	2	222	+100.000%
2025-02-28	20.8000	20.8000	20.8000	20.8000	-38.095%	8	222	+73.077%
2025-02-14	33.6000	33.6000	33.6000	33.6000	-0.297%	2	223	+7.143%
2025-02-12	33.7000	33.7000	33.7000	33.7000	+3.692%	3	223	+6.825%
2025-01-28	32.5000	32.5000	32.5000	32.5000	-17.617%	8	223	+10.769%
2025-01-24	38.3000	39.4500	38.3000	39.4500	-0.051%	16	231	-8.745%
2025-01-21	39.5500	39.5500	39.3000	39.4700	+9.639%	12	235	-8.791%
2025-01-16	36.0000	36.0000	36.0000	36.0000	+1.983%	4	249	0.000%
2025-01-15	31.9600	35.3000	31.9300	35.3000	+47.390%	13	249	+1.983%
2025-01-13	25.4000	26.4800	23.3500	23.9500	-18.454%	9	242	+50.313%
2025-01-10	29.3700	29.3700	29.3700	29.3700	+10.000%	16	244	+22.574%
2025-01-08	24.6000	26.9700	22.0000	26.7000	-35.507%	20	242	+34.831%
2024-12-26	41.4000	41.4000	41.4000	41.4000	+2.273%	2	242	-13.043%
2024-12-24	40.4800	40.4800	40.4800	40.4800	+7.660%	10	254	-11.067%
2024-12-23	37.6000	37.6000	37.6000	37.6000	+14.634%	10	254	-4.255%
2024-12-18	37.7500	37.7500	32.8000	32.8000	-6.017%	3	254	+9.756%
2024-12-17	34.9000	34.9000	34.9000	34.9000	+13.312%	1	253	+3.152%
2024-12-16	30.8000	30.8000	30.8000	30.8000	+6.207%	1	255	+16.883%
2024-12-13	29.0000	29.0000	29.0000	29.0000	+3.571%	4	255	+24.138%
2024-12-12	28.0000	28.0000	28.0000	28.0000	+17.895%	1	257	+28.571%
2024-12-11	24.9000	24.9000	23.7500	23.7500	-21.358%	2	258	+51.579%
2024-12-09	30.7000	30.7000	30.2000	30.2000	-7.814%	2	259	+19.205%
2024-12-06	32.7600	32.7600	32.7600	32.7600	+22.467%	2	257	+9.890%
2024-12-02	30.5000	30.5000	26.7500	26.7500	-15.321%	11	256	+34.579%
2024-11-29	30.5000	31.5900	30.5000	31.5900	+21.500%	34	249	+13.960%
2024-11-27	23.6500	26.0000	23.6500	26.0000	+1.562%	10	276	+38.462%
2024-11-26	27.6000	27.6000	25.5000	25.6000	-4.299%	5	276	+40.625%
2024-11-25	26.0000	26.7500	26.0000	26.7500	+7.000%	100	279	+34.579%
2024-11-21	27.0000	27.0000	25.0000	25.0000	+7.296%	2	328	+44.000%
2024-11-20	23.3000	23.3000	23.3000	23.3000	+7.176%	3	328	+54.506%
2024-11-19	22.0000	22.0000	21.7400	21.7400	+10.355%	2	325	+65.593%
2024-11-18	19.0000	19.9100	19.0000	19.7000	-14.348%	17	324	+82.741%
2024-11-14	23.0000	23.0000	23.0000	23.0000	+5.167%	2	311	+56.522%
2024-11-13	21.8100	21.8700	21.2000	21.8700	+21.500%	22	311	+64.609%
2024-11-12	18.0000	18.0000	18.0000	18.0000	-7.692%	5	311	+100.000%
2024-11-08	19.5000	19.5000	19.5000	19.5000	+21.723%	20	306	+84.615%
2024-11-07	15.7100	16.0200	15.7100	16.0200	+33.500%	2	296	+124.719%
2024-11-06	12.0000	12.0000	12.0000	12.0000	+15.942%	10	298	+200.000%
2024-11-05	10.6200	10.6200	10.2900	10.3500	+4.863%	8	288	+247.826%
2024-11-04	8.6000	10.1000	8.6000	9.8700	-9.863%	7	280	+264.742%
2024-11-01	10.9500	10.9500	10.9500	10.9500	+0.459%	4	285	+228.767%
2024-10-31	10.7600	10.9000	10.7600	10.9000	-16.154%	4	285	+230.275%
2024-10-30	11.6000	13.0000	11.6000	13.0000	+8.605%	12	288	+176.923%
2024-10-29	13.2000	13.2000	11.9700	11.9700	-6.703%	9	276	+200.752%
2024-10-28	12.1000	12.8300	12.1000	12.8300	+3.635%	6	281	+180.592%
2024-10-25	12.2100	12.3800	12.1300	12.3800	+25.813%	20	277	+190.792%
2024-10-23	10.6600	10.6600	9.8400	9.8400	-6.286%	12	277	+265.854%
2024-10-22	10.4700	10.5000	10.4700	10.5000	0.000%	3	289	+242.857%
2024-10-21	9.1300	10.5000	9.1300	10.5000	+24.408%	6	286	+242.857%
2024-10-18	8.9700	9.5000	8.4000	8.4400	-0.706%	18	282	+326.540%
2024-10-17	7.6000	8.5000	7.6000	8.5000	+11.842%	11	276	+323.529%
2024-10-16	7.2300	7.6000	7.2200	7.6000	+18.750%	45	266	+373.684%
2024-10-14	6.4300	6.4300	6.4000	6.4000	-0.156%	6	311	+462.500%
2024-10-11	6.1900	6.5000	6.1600	6.4100	+11.478%	170	314	+461.622%
2024-10-10	5.7500	5.7500	5.7500	5.7500	+1.770%	3	234	+526.087%
2024-10-09	5.4000	5.6500	5.4000	5.6500	+0.893%	11	231	+537.168%
2024-10-08	5.6000	5.6000	5.6000	5.6000	+0.901%	10	240	+542.857%
2024-10-07	5.5000	5.5500	5.1500	5.5500	+0.909%	13	242	+548.649%
2024-10-04	5.7000	5.7000	5.3000	5.5000	+7.843%	244	241	+554.545%
2024-10-03	5.1000	5.1000	5.1000	5.1000	-4.673%	10	129	+605.882%
2024-10-02	5.3500	5.3500	5.3500	5.3500	+18.102%	10	133	+572.897%
2024-10-01	5.0000	5.0000	4.5000	4.5300	-16.111%	45	123	+694.702%
2024-09-30	5.2000	5.4000	5.2000	5.4000	-6.897%	12	97	+566.667%
2024-09-27	5.1000	5.8000	5.1000	5.8000	+28.889%	108	86	+520.690%
2024-09-25	4.5000	4.5000	4.5000	4.5000	-2.597%	6	116	+700.000%
2024-09-24	4.7500	4.7500	4.6200	4.6200	-7.600%	30	110	+679.221%
2024-09-23	5.2500	5.2500	5.0000	5.0000	+8.696%	3	80	+620.000%
2024-09-17	4.6000	4.6000	4.6000	4.6000	+6.236%	76	77	+682.609%
2024-09-16	4.3300	4.3300	4.3300	4.3300	0.000%	1	1	+731.409%

.dark-mode .PXNWBn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PXNWBn{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C5IONQ Jan 15 2027 5.00 Call (IONQ270115C00005000)option OPRA

IONQ20270115C5
IONQ Jan 15 2027 5.00 Call (IONQ270115C00005000)
option OPRA