Dark

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

Inactive

Sep 3, 2026

33.86-10.589%(-4.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	33.8600	33.8600	33.8600	33.8600	-10.589%	1	212	0.000%
2026-08-27	37.7100	37.8800	37.7100	37.8700	-3.393%	6	212	-10.589%
2026-08-07	38.4600	39.2000	38.4600	39.2000	+8.889%	6	214	-13.622%
2026-08-05	36.0000	36.0000	36.0000	36.0000	+21.622%	1	218	-5.944%
2026-07-23	29.6000	29.6000	29.6000	29.6000	-27.129%	4	217	+14.392%
2026-07-07	40.6200	40.6200	40.6200	40.6200	-7.493%	3	218	-16.642%
2026-07-06	43.9100	43.9100	43.9100	43.9100	-8.521%	1	218	-22.888%
2026-06-29	48.0000	48.0000	48.0000	48.0000	-7.461%	5	218	-29.458%
2026-06-05	51.6900	51.8700	51.6900	51.8700	-18.495%	2	218	-34.721%
2026-06-03	63.6400	63.6400	63.6400	63.6400	-1.180%	1	217	-46.794%
2026-05-28	62.4800	64.5500	62.4800	64.4000	+12.528%	3	221	-47.422%
2026-05-26	57.2300	57.2300	57.2300	57.2300	-0.470%	1	226	-40.835%
2026-05-22	57.0000	57.5000	57.0000	57.5000	+10.259%	2	225	-41.113%
2026-05-14	52.1500	52.1500	52.1500	52.1500	+5.824%	1	226	-35.072%
2026-05-13	49.2800	49.2800	49.2800	49.2800	+12.000%	1	225	-31.291%
2026-05-06	44.0000	44.0000	44.0000	44.0000	+8.374%	1	225	-23.045%
2026-05-01	40.6000	40.6000	40.6000	40.6000	+1.551%	1	223	-16.601%
2026-04-30	39.9800	39.9800	39.9800	39.9800	+0.226%	1	223	-15.308%
2026-04-16	39.0000	39.8900	39.0000	39.8900	+8.397%	6	222	-15.117%
2026-04-15	34.0000	36.8000	34.0000	36.8000	+26.897%	6	227	-7.989%
2026-04-14	29.0000	29.0000	29.0000	29.0000	+20.582%	1	222	+16.759%
2026-04-09	24.0500	24.0500	24.0500	24.0500	-1.434%	1	223	+40.790%
2026-04-02	24.4000	24.4000	24.4000	24.4000	+1.119%	1	222	+38.770%
2026-04-01	24.1300	24.1300	24.1300	24.1300	+0.041%	1	222	+40.323%
2026-03-31	22.9500	24.1200	22.9400	24.1200	+2.420%	4	222	+40.381%
2026-03-27	23.5500	23.5500	23.5500	23.5500	-10.795%	1	219	+43.779%
2026-03-26	26.4000	26.4000	26.4000	26.4000	-8.934%	2	218	+28.258%
2026-03-18	28.9900	28.9900	28.9900	28.9900	+0.242%	1	218	+16.799%
2026-03-13	28.9200	28.9200	28.9200	28.9200	-18.143%	1	217	+17.082%
2026-02-26	35.3300	35.3300	35.3300	35.3300	+22.249%	1	217	-4.161%
2026-02-25	28.9000	28.9000	28.9000	28.9000	+11.154%	1	217	+17.163%
2026-02-23	26.0000	26.0000	26.0000	26.0000	-3.704%	15	217	+30.231%
2026-02-20	27.0000	27.0000	27.0000	27.0000	-8.475%	1	232	+25.407%
2026-02-18	29.5000	29.5000	29.5000	29.5000	+5.169%	1	233	+14.780%
2026-02-12	28.0500	28.0500	28.0500	28.0500	-7.761%	1	233	+20.713%
2026-02-09	30.4100	30.4100	30.4100	30.4100	+11.392%	1	233	+11.345%
2026-02-06	27.3000	27.3000	27.3000	27.3000	+7.059%	1	234	+24.029%
2026-02-05	27.2500	27.2500	25.5000	25.5000	-38.599%	4	235	+32.784%
2026-01-21	41.5300	41.5300	41.5300	41.5300	-13.479%	1	234	-18.469%
2026-01-20	48.0000	48.0000	48.0000	48.0000	+3.226%	1	234	-29.458%
2026-01-16	46.5000	46.5000	46.5000	46.5000	+1.087%	1	235	-27.183%
2026-01-09	46.0000	46.0000	46.0000	46.0000	+9.524%	1	235	-26.391%
2025-12-26	42.0000	42.0000	42.0000	42.0000	-8.696%	2	235	-19.381%
2025-12-11	46.0000	46.0000	46.0000	46.0000	-4.564%	1	235	-26.391%
2025-12-04	45.0000	48.2000	45.0000	48.2000	+14.625%	8	234	-29.751%
2025-11-25	42.1000	42.1000	42.0000	42.0500	+22.774%	30	241	-19.477%
2025-11-21	34.2500	34.2500	34.2500	34.2500	-8.715%	1	241	-1.139%
2025-11-20	37.5200	37.5200	37.5200	37.5200	-14.063%	1	241	-9.755%
2025-11-14	43.6600	43.6600	43.6600	43.6600	+7.936%	1	241	-22.446%
2025-11-13	40.4500	40.4500	40.4500	40.4500	-20.686%	1	241	-16.292%
2025-11-10	51.0000	51.0000	51.0000	51.0000	-2.036%	1	241	-33.608%
2025-11-07	48.6500	52.0600	48.6500	52.0600	+3.089%	2	240	-34.960%
2025-11-05	50.5000	50.5000	50.5000	50.5000	-4.896%	2	238	-32.950%
2025-10-28	53.1000	53.1000	53.1000	53.1000	-27.459%	5	236	-36.234%
2025-10-13	72.7700	73.2000	72.7700	73.2000	+1.808%	2	241	-53.743%
2025-10-07	71.9000	71.9000	71.9000	71.9000	+25.919%	1	242	-52.907%
2025-09-30	57.1000	57.1000	57.1000	57.1000	-8.170%	1	242	-40.701%
2025-09-26	62.1800	62.1800	62.1800	62.1800	-8.653%	1	243	-45.545%
2025-09-23	68.0000	68.0700	68.0000	68.0700	+1.430%	3	244	-50.257%
2025-09-22	67.1100	67.1100	67.1100	67.1100	+2.866%	1	247	-49.546%
2025-09-19	65.2400	65.2400	65.2400	65.2400	+1.937%	1	248	-48.099%
2025-09-18	64.0000	64.0000	64.0000	64.0000	+11.304%	2	249	-47.094%
2025-09-16	57.5000	57.5000	57.5000	57.5000	+15.694%	2	251	-41.113%
2025-09-12	49.7000	49.7000	49.7000	49.7000	+39.138%	1	253	-31.871%
2025-08-26	35.7200	35.7200	35.7200	35.7200	+8.242%	20	254	-5.207%
2025-08-20	33.0000	33.0000	33.0000	33.0000	-4.070%	1	274	+2.606%
2025-08-19	34.4000	34.4000	34.4000	34.4000	-2.962%	1	273	-1.570%
2025-08-15	35.4500	35.4500	35.4500	35.4500	-10.570%	1	272	-4.485%
2025-08-11	39.6400	39.6400	39.6400	39.6400	+3.499%	5	271	-14.581%
2025-08-05	38.3000	38.3000	38.3000	38.3000	-0.931%	1	266	-11.593%
2025-07-29	38.6600	38.6600	38.6600	38.6600	+4.205%	1	265	-12.416%
2025-07-28	37.1000	37.1000	37.1000	37.1000	-6.667%	1	266	-8.733%
2025-07-25	39.7500	39.7500	39.7500	39.7500	+6.568%	1	266	-14.818%
2025-07-22	37.3000	37.3000	37.3000	37.3000	-12.380%	1	265	-9.223%
2025-07-21	42.5700	42.5700	42.5700	42.5700	+18.414%	10	266	-20.460%
2025-06-25	35.9500	35.9500	35.9500	35.9500	-0.553%	5	276	-5.814%
2025-06-24	36.1500	36.1500	36.1500	36.1500	+6.324%	4	281	-6.335%
2025-06-13	34.0000	34.0000	34.0000	34.0000	-4.225%	14	285	-0.412%
2025-06-10	35.5000	35.5000	35.5000	35.5000	+1.226%	3	286	-4.620%
2025-06-03	35.0700	35.0700	35.0700	35.0700	-1.267%	1	283	-3.450%
2025-06-02	35.5200	35.5200	35.5200	35.5200	-1.333%	3	284	-4.673%
2025-05-30	36.0000	36.0000	36.0000	36.0000	-8.884%	2	284	-5.944%
2025-05-29	39.5100	39.5100	39.5100	39.5100	-8.605%	3	285	-14.300%
2025-05-28	44.6500	44.6500	43.2300	43.2300	-0.552%	4	285	-21.675%
2025-05-23	43.4700	43.4700	43.4700	43.4700	+1.637%	8	286	-22.107%
2025-05-22	35.5000	42.9600	35.5000	42.7700	+49.912%	8	286	-20.832%
2025-05-19	28.5300	28.5300	28.5300	28.5300	-3.842%	2	285	+18.682%
2025-05-14	29.9500	30.5500	29.6700	29.6700	+6.420%	8	287	+14.122%
2025-05-13	28.9500	28.9500	27.8800	27.8800	+2.878%	7	289	+21.449%
2025-05-08	27.1000	27.1000	27.1000	27.1000	+8.923%	1	285	+24.945%
2025-05-07	24.8800	24.8800	24.8800	24.8800	+4.758%	2	286	+36.093%
2025-05-06	23.7500	23.7500	23.7500	23.7500	-10.377%	2	287	+42.568%
2025-05-05	26.5000	26.5000	26.5000	26.5000	+6.898%	2	289	+27.774%
2025-04-25	25.6200	25.6200	24.7900	24.7900	-1.666%	18	287	+36.587%
2025-04-24	25.2100	25.2100	25.2100	25.2100	+12.294%	4	282	+34.312%
2025-04-22	22.4500	22.4500	22.4500	22.4500	+5.747%	20	282	+50.824%
2025-04-10	20.2500	21.2300	20.2500	21.2300	+35.568%	4	262	+59.491%
2025-04-07	15.6600	15.6600	15.6600	15.6600	-17.579%	2	266	+116.220%
2025-04-04	17.9500	19.0000	17.9500	19.0000	0.000%	4	264	+78.211%
2025-04-03	19.0000	19.0000	19.0000	19.0000	-9.953%	1	262	+78.211%
2025-04-02	21.1000	21.1000	21.1000	21.1000	+4.975%	1	263	+60.474%
2025-04-01	20.1000	20.1000	20.1000	20.1000	-6.729%	1	264	+68.458%
2025-03-25	21.4000	21.5500	21.4000	21.5500	-1.147%	10	263	+57.123%
2025-03-24	21.4000	21.8000	21.4000	21.8000	+19.452%	2	263	+55.321%
2025-03-21	18.2500	18.2500	18.2500	18.2500	+7.797%	2	261	+85.534%
2025-03-20	19.5000	19.5000	16.8500	16.9300	-18.762%	13	260	+100.000%
2025-03-17	20.3000	20.8400	20.3000	20.8400	-0.998%	2	249	+62.476%
2025-03-14	20.7100	21.0500	20.7100	21.0500	+18.792%	6	247	+60.855%
2025-03-12	17.7200	17.7200	17.7200	17.7200	+18.133%	1	250	+91.084%
2025-03-11	14.9000	15.0000	14.9000	15.0000	-3.226%	32	249	+125.733%
2025-03-10	15.5000	15.5000	15.5000	15.5000	-6.851%	1	217	+118.452%
2025-03-07	16.6400	16.6400	16.6400	16.6400	+0.605%	4	216	+103.486%
2025-03-06	16.5400	16.5400	16.5400	16.5400	-11.314%	3	214	+104.716%
2025-03-05	18.2900	18.8500	18.1000	18.6500	+3.611%	9	216	+81.555%
2025-03-04	17.3500	18.0000	17.3500	18.0000	-13.462%	2	222	+88.111%
2025-02-28	20.8000	20.8000	20.8000	20.8000	-38.095%	8	222	+62.788%
2025-02-14	33.6000	33.6000	33.6000	33.6000	-0.297%	2	223	+0.774%
2025-02-12	33.7000	33.7000	33.7000	33.7000	+3.692%	3	223	+0.475%
2025-01-28	32.5000	32.5000	32.5000	32.5000	-17.617%	8	223	+4.185%
2025-01-24	38.3000	39.4500	38.3000	39.4500	-0.051%	16	231	-14.170%
2025-01-21	39.5500	39.5500	39.3000	39.4700	+9.639%	12	235	-14.213%
2025-01-16	36.0000	36.0000	36.0000	36.0000	+1.983%	4	249	-5.944%
2025-01-15	31.9600	35.3000	31.9300	35.3000	+47.390%	13	249	-4.079%
2025-01-13	25.4000	26.4800	23.3500	23.9500	-18.454%	9	242	+41.378%
2025-01-10	29.3700	29.3700	29.3700	29.3700	+10.000%	16	244	+15.288%
2025-01-08	24.6000	26.9700	22.0000	26.7000	-35.507%	20	242	+26.816%
2024-12-26	41.4000	41.4000	41.4000	41.4000	+2.273%	2	242	-18.213%
2024-12-24	40.4800	40.4800	40.4800	40.4800	+7.660%	10	254	-16.354%
2024-12-23	37.6000	37.6000	37.6000	37.6000	+14.634%	10	254	-9.947%
2024-12-18	37.7500	37.7500	32.8000	32.8000	-6.017%	3	254	+3.232%
2024-12-17	34.9000	34.9000	34.9000	34.9000	+13.312%	1	253	-2.980%
2024-12-16	30.8000	30.8000	30.8000	30.8000	+6.207%	1	255	+9.935%
2024-12-13	29.0000	29.0000	29.0000	29.0000	+3.571%	4	255	+16.759%
2024-12-12	28.0000	28.0000	28.0000	28.0000	+17.895%	1	257	+20.929%
2024-12-11	24.9000	24.9000	23.7500	23.7500	-21.358%	2	258	+42.568%
2024-12-09	30.7000	30.7000	30.2000	30.2000	-7.814%	2	259	+12.119%
2024-12-06	32.7600	32.7600	32.7600	32.7600	+22.467%	2	257	+3.358%
2024-12-02	30.5000	30.5000	26.7500	26.7500	-15.321%	11	256	+26.579%
2024-11-29	30.5000	31.5900	30.5000	31.5900	+21.500%	34	249	+7.186%
2024-11-27	23.6500	26.0000	23.6500	26.0000	+1.562%	10	276	+30.231%
2024-11-26	27.6000	27.6000	25.5000	25.6000	-4.299%	5	276	+32.266%
2024-11-25	26.0000	26.7500	26.0000	26.7500	+7.000%	100	279	+26.579%
2024-11-21	27.0000	27.0000	25.0000	25.0000	+7.296%	2	328	+35.440%
2024-11-20	23.3000	23.3000	23.3000	23.3000	+7.176%	3	328	+45.322%
2024-11-19	22.0000	22.0000	21.7400	21.7400	+10.355%	2	325	+55.750%
2024-11-18	19.0000	19.9100	19.0000	19.7000	-14.348%	17	324	+71.878%
2024-11-14	23.0000	23.0000	23.0000	23.0000	+5.167%	2	311	+47.217%
2024-11-13	21.8100	21.8700	21.2000	21.8700	+21.500%	22	311	+54.824%
2024-11-12	18.0000	18.0000	18.0000	18.0000	-7.692%	5	311	+88.111%
2024-11-08	19.5000	19.5000	19.5000	19.5000	+21.723%	20	306	+73.641%
2024-11-07	15.7100	16.0200	15.7100	16.0200	+33.500%	2	296	+111.361%
2024-11-06	12.0000	12.0000	12.0000	12.0000	+15.942%	10	298	+182.167%
2024-11-05	10.6200	10.6200	10.2900	10.3500	+4.863%	8	288	+227.150%
2024-11-04	8.6000	10.1000	8.6000	9.8700	-9.863%	7	280	+243.060%
2024-11-01	10.9500	10.9500	10.9500	10.9500	+0.459%	4	285	+209.224%
2024-10-31	10.7600	10.9000	10.7600	10.9000	-16.154%	4	285	+210.642%
2024-10-30	11.6000	13.0000	11.6000	13.0000	+8.605%	12	288	+160.462%
2024-10-29	13.2000	13.2000	11.9700	11.9700	-6.703%	9	276	+182.874%
2024-10-28	12.1000	12.8300	12.1000	12.8300	+3.635%	6	281	+163.913%
2024-10-25	12.2100	12.3800	12.1300	12.3800	+25.813%	20	277	+173.506%
2024-10-23	10.6600	10.6600	9.8400	9.8400	-6.286%	12	277	+244.106%
2024-10-22	10.4700	10.5000	10.4700	10.5000	0.000%	3	289	+222.476%
2024-10-21	9.1300	10.5000	9.1300	10.5000	+24.408%	6	286	+222.476%
2024-10-18	8.9700	9.5000	8.4000	8.4400	-0.706%	18	282	+301.185%
2024-10-17	7.6000	8.5000	7.6000	8.5000	+11.842%	11	276	+298.353%
2024-10-16	7.2300	7.6000	7.2200	7.6000	+18.750%	45	266	+345.526%
2024-10-14	6.4300	6.4300	6.4000	6.4000	-0.156%	6	311	+429.063%
2024-10-11	6.1900	6.5000	6.1600	6.4100	+11.478%	170	314	+428.237%
2024-10-10	5.7500	5.7500	5.7500	5.7500	+1.770%	3	234	+488.870%
2024-10-09	5.4000	5.6500	5.4000	5.6500	+0.893%	11	231	+499.292%
2024-10-08	5.6000	5.6000	5.6000	5.6000	+0.901%	10	240	+504.643%
2024-10-07	5.5000	5.5500	5.1500	5.5500	+0.909%	13	242	+510.090%
2024-10-04	5.7000	5.7000	5.3000	5.5000	+7.843%	244	241	+515.636%
2024-10-03	5.1000	5.1000	5.1000	5.1000	-4.673%	10	129	+563.922%
2024-10-02	5.3500	5.3500	5.3500	5.3500	+18.102%	10	133	+532.897%
2024-10-01	5.0000	5.0000	4.5000	4.5300	-16.111%	45	123	+647.461%
2024-09-30	5.2000	5.4000	5.2000	5.4000	-6.897%	12	97	+527.037%
2024-09-27	5.1000	5.8000	5.1000	5.8000	+28.889%	108	86	+483.793%
2024-09-25	4.5000	4.5000	4.5000	4.5000	-2.597%	6	116	+652.444%
2024-09-24	4.7500	4.7500	4.6200	4.6200	-7.600%	30	110	+632.900%
2024-09-23	5.2500	5.2500	5.0000	5.0000	+8.696%	3	80	+577.200%
2024-09-17	4.6000	4.6000	4.6000	4.6000	+6.236%	76	77	+636.087%
2024-09-16	4.3300	4.3300	4.3300	4.3300	0.000%	1	1	+681.986%

.dark-mode .st0qpm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .st0qpm{ 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