Dark

IONQ20270115C80
IONQ Jan 15 2027 80.00 Call (IONQ270115C00080000)
option OPRA

EOD

Aug 5, 2026

3.07-9.971%(-0.34)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.3000	3.3500	3.0500	3.0700	-9.971%	10	2,227	0.000%
2026-08-04	3.1000	3.5000	3.1000	3.4100	+13.667%	38	2,221	-9.971%
2026-08-03	2.8000	3.0800	2.7000	3.0000	+35.747%	8	2,222	+2.333%
2026-07-31	2.2100	2.2100	2.2100	2.2100	+12.183%	5	2,223	+38.914%
2026-07-30	2.1500	2.1500	1.9600	1.9700	+15.882%	8	2,228	+55.838%
2026-07-29	1.7000	1.7000	1.7000	1.7000	-15.000%	3	2,228	+80.588%
2026-07-28	2.0000	2.0000	1.6900	2.0000	-10.314%	7	2,227	+53.500%
2026-07-27	2.4300	2.4300	2.0900	2.2300	+23.204%	78	2,226	+37.668%
2026-07-24	2.0300	2.0300	1.8100	1.8100	-9.500%	14	2,225	+69.613%
2026-07-23	2.1000	2.1000	2.0000	2.0000	-13.043%	2	2,223	+53.500%
2026-07-22	2.3900	2.5200	2.3000	2.3000	-2.128%	23	2,221	+33.478%
2026-07-21	2.3400	2.4200	2.3400	2.3500	-0.424%	38	2,215	+30.638%
2026-07-20	2.2200	2.3600	2.2200	2.3600	-1.667%	31	2,215	+30.085%
2026-07-17	2.3200	2.5000	2.0800	2.4000	+0.418%	29	2,209	+27.917%
2026-07-16	2.5000	2.5000	2.3700	2.3900	-15.845%	11	2,196	+28.452%
2026-07-15	3.4100	3.4100	2.7000	2.8400	-12.346%	29	2,195	+8.099%
2026-07-14	3.5000	3.5000	3.1500	3.2400	-1.520%	30	2,195	-5.247%
2026-07-13	4.0000	4.0000	3.2500	3.2900	-26.889%	1,089	2,171	-6.687%
2026-07-10	4.5100	4.5100	4.5000	4.5000	-13.462%	4	1,723	-31.778%
2026-07-09	5.3500	5.3500	5.2000	5.2000	+7.216%	2	1,721	-40.962%
2026-07-08	5.1000	5.1500	4.8100	4.8500	-10.185%	8	1,721	-36.701%
2026-07-07	6.2000	6.2000	5.0800	5.4000	-29.961%	74	1,725	-43.148%
2026-07-06	7.7100	7.7100	7.7100	7.7100	+13.050%	1	1,782	-60.182%
2026-07-02	7.6000	8.8500	6.7800	6.8200	-16.728%	27	1,780	-54.985%
2026-07-01	9.0300	9.0300	8.1500	8.1900	-4.767%	109	1,780	-62.515%
2026-06-30	9.0500	9.0500	8.6000	8.6000	-1.489%	5	1,725	-64.302%
2026-06-29	7.9500	8.9000	7.9500	8.7300	+21.588%	20	1,728	-64.834%
2026-06-26	7.5500	8.3200	7.1800	7.1800	-10.250%	5	1,731	-57.242%
2026-06-25	9.5000	9.5000	8.0000	8.0000	-11.111%	5	1,732	-61.625%
2026-06-24	9.8000	9.8000	9.0000	9.0000	-18.552%	12	1,733	-65.889%
2026-06-23	13.1500	13.1500	11.0500	11.0500	-4.987%	28	1,734	-72.217%
2026-06-22	11.2200	12.3800	11.2200	11.6300	+15.721%	42	1,724	-73.603%
2026-06-18	10.4200	10.4200	9.7900	10.0500	-0.790%	8	1,728	-69.453%
2026-06-17	10.5000	10.9700	9.9000	10.1300	-10.749%	34	1,728	-69.694%
2026-06-16	12.5000	12.5000	11.3500	11.3500	-19.845%	18	1,728	-72.952%
2026-06-15	14.0000	14.1600	13.2300	14.1600	+22.704%	11	1,735	-78.319%
2026-06-12	11.5000	12.9800	11.5000	11.5400	-5.255%	22	1,730	-73.397%
2026-06-11	11.4000	12.1800	10.8700	12.1800	+1.585%	10	1,726	-74.795%
2026-06-10	13.3600	13.5200	11.9900	11.9900	+2.217%	35	1,725	-74.395%
2026-06-09	14.8200	14.8200	10.3000	11.7300	-23.333%	155	1,726	-73.828%
2026-06-08	13.1100	16.1000	13.1100	15.3000	+26.446%	41	1,732	-79.935%
2026-06-05	14.9500	15.3000	11.5000	12.1000	-30.699%	48	1,745	-74.628%
2026-06-04	17.5900	18.5500	17.1500	17.4600	-6.880%	28	1,745	-82.417%
2026-06-03	19.3500	22.1900	18.6400	18.7500	-9.201%	44	1,746	-83.627%
2026-06-02	20.4000	20.6800	19.2000	20.6500	+1.875%	108	1,723	-85.133%
2026-06-01	19.0000	21.0000	18.7000	20.2700	+2.116%	67	1,664	-84.854%
2026-05-29	18.5500	19.8500	17.9300	19.8500	+0.761%	32	1,663	-84.534%
2026-05-28	16.6000	20.5900	16.6000	19.7000	+18.961%	98	1,669	-84.416%
2026-05-27	14.0000	17.6500	14.0000	16.5600	+10.033%	95	1,618	-81.461%
2026-05-26	14.2500	16.0000	14.1100	15.0500	-1.182%	42	1,611	-79.601%
2026-05-22	12.5000	17.2000	12.5000	15.2300	+21.355%	463	1,592	-79.842%
2026-05-21	10.0500	14.1000	10.0500	12.5500	+43.429%	156	1,592	-75.538%
2026-05-20	8.0300	8.8000	8.0300	8.7500	+25.000%	23	1,592	-64.914%
2026-05-19	7.0000	7.0000	6.5700	7.0000	-7.895%	15	1,662	-56.143%
2026-05-18	9.2000	9.3500	7.6000	7.6000	-21.325%	14	1,662	-59.605%
2026-05-15	10.0000	10.0700	9.2000	9.6600	-20.165%	30	1,662	-68.219%
2026-05-14	10.8900	12.1000	10.8900	12.1000	+6.514%	63	1,659	-74.628%
2026-05-13	11.3000	11.3600	9.9000	11.3600	+3.273%	29	1,654	-72.975%
2026-05-12	13.1000	13.1000	10.2500	11.0000	-10.204%	50	1,654	-72.091%
2026-05-11	9.7500	12.6000	9.6700	12.2500	+58.065%	209	1,654	-74.939%
2026-05-08	7.7000	7.8500	6.7500	7.7500	+2.649%	20	1,620	-60.387%
2026-05-07	8.9600	9.2500	7.2500	7.5500	-26.699%	26	1,613	-59.338%
2026-05-06	8.3500	10.4500	8.3500	10.3000	+31.210%	70	1,619	-70.194%
2026-05-05	7.1200	7.8500	7.1200	7.8500	+7.534%	14	1,597	-60.892%
2026-05-04	7.1500	7.8500	7.1300	7.3000	+7.670%	24	1,604	-57.945%
2026-05-01	6.0000	7.0200	6.0000	6.7800	+3.511%	18	1,621	-54.720%
2026-04-30	5.7500	6.5500	5.7300	6.5500	+37.895%	18	1,621	-53.130%
2026-04-29	5.3000	5.3000	4.7500	4.7500	-19.492%	26	1,610	-35.368%
2026-04-28	6.3500	6.3500	5.9000	5.9000	+7.273%	270	1,603	-47.966%
2026-04-27	5.2500	5.5000	5.2500	5.5000	-4.679%	5	1,345	-44.182%
2026-04-24	6.0000	6.0000	5.4000	5.7700	-4.153%	31	1,343	-46.794%
2026-04-23	7.5000	7.5000	5.8800	6.0200	-21.307%	26	1,342	-49.003%
2026-04-22	7.6500	8.2200	7.5200	7.6500	+2.273%	155	1,340	-59.869%
2026-04-21	8.1500	8.1500	7.0500	7.4800	-10.419%	106	1,409	-58.957%
2026-04-20	7.0000	8.3500	6.4500	8.3500	+24.256%	135	1,409	-63.234%
2026-04-17	6.5000	7.0200	6.2500	6.7200	-1.176%	136	1,471	-54.315%
2026-04-16	6.6700	6.9000	5.9300	6.8000	+9.149%	212	1,568	-54.853%
2026-04-15	4.6500	6.2300	4.6000	6.2300	+70.685%	159	1,391	-50.722%
2026-04-14	2.2500	3.6500	2.2100	3.6500	+113.450%	101	1,376	-15.890%
2026-04-13	1.5000	1.7100	1.5000	1.7100	+6.875%	33	1,378	+79.532%
2026-04-10	1.5100	1.6000	1.5100	1.6000	+0.629%	15	1,375	+91.875%
2026-04-09	1.5000	1.5900	1.4800	1.5900	-1.242%	3	1,375	+93.082%
2026-04-08	1.8300	1.8300	1.6000	1.6100	+1.258%	117	1,375	+90.683%
2026-04-07	1.6000	1.8300	1.5300	1.5900	-9.143%	12	1,472	+93.082%
2026-04-06	1.8000	1.8000	1.7500	1.7500	+2.941%	16	1,479	+75.429%
2026-04-02	1.6300	1.7200	1.6300	1.7000	+9.677%	6	1,485	+80.588%
2026-04-01	1.8000	1.8000	1.5500	1.5500	-4.908%	21	1,485	+98.065%
2026-03-31	1.6700	1.7400	1.6000	1.6300	+15.603%	7	1,482	+88.344%
2026-03-30	1.5000	1.5000	1.4000	1.4100	-4.082%	10	1,484	+117.730%
2026-03-27	1.8000	1.8000	1.4700	1.4700	-23.834%	44	1,485	+108.844%
2026-03-26	2.1600	2.3000	1.8100	1.9300	-14.222%	23	1,526	+59.067%
2026-03-25	2.6900	2.7200	2.2500	2.2500	-14.773%	77	1,531	+36.444%
2026-03-24	2.3500	2.6400	2.3500	2.6400	-1.124%	182	1,605	+16.288%
2026-03-23	2.5000	2.7900	2.3300	2.6700	+20.270%	12	1,428	+14.981%
2026-03-20	2.4200	2.5000	2.2200	2.2200	-12.941%	8	1,426	+38.288%
2026-03-19	2.6800	2.7100	2.3700	2.5500	-3.042%	10	1,424	+20.392%
2026-03-18	2.9000	2.9000	2.6300	2.6300	-6.071%	45	1,426	+16.730%
2026-03-17	2.8500	2.9800	2.8000	2.8000	-6.667%	17	1,425	+9.643%
2026-03-16	3.1000	3.1800	3.0000	3.0000	+0.334%	9	1,415	+2.333%
2026-03-13	3.2500	3.5600	2.8900	2.9900	-4.167%	34	1,414	+2.676%
2026-03-12	3.3000	3.4000	3.1000	3.1200	-4.000%	30	1,409	-1.603%
2026-03-11	3.5000	3.5000	3.2500	3.2500	-12.162%	18	1,403	-5.538%
2026-03-10	4.1500	4.1500	3.7000	3.7000	-3.141%	8	1,393	-17.027%
2026-03-09	3.5000	3.8400	3.5000	3.8200	+0.526%	12	1,392	-19.634%
2026-03-06	4.0000	4.0000	3.8000	3.8000	-1.299%	4	1,459	-19.211%
2026-03-05	3.9500	3.9500	3.4800	3.8500	-5.637%	26	1,459	-20.260%
2026-03-04	4.3300	4.3800	4.0800	4.0800	-7.273%	39	1,467	-24.755%
2026-03-03	4.3000	4.4000	4.1800	4.4000	-8.333%	17	1,441	-30.227%
2026-03-02	4.5000	4.8000	4.5000	4.8000	+2.128%	109	1,439	-36.042%
2026-02-27	5.5500	5.5500	4.4500	4.7000	-18.966%	41	1,352	-34.681%
2026-02-26	5.3500	6.1500	5.3500	5.8000	+48.718%	94	1,348	-47.069%
2026-02-25	3.4000	3.9500	3.3000	3.9000	+21.495%	34	1,283	-21.282%
2026-02-24	3.2200	3.2200	3.2100	3.2100	+1.905%	2	1,283	-4.361%
2026-02-23	3.2000	3.3300	3.0000	3.1500	-10.765%	24	1,282	-2.540%
2026-02-20	4.9400	4.9400	3.5300	3.5300	-9.021%	13	1,285	-13.031%
2026-02-19	3.6500	3.8800	3.6500	3.8800	-3.000%	2	1,275	-20.876%
2026-02-18	4.1500	4.1500	4.0000	4.0000	+2.564%	11	1,275	-23.250%
2026-02-17	3.7500	3.9000	3.6500	3.9000	-8.451%	17	1,267	-21.282%
2026-02-13	3.6500	4.3500	3.6500	4.2600	+18.006%	27	1,252	-27.934%
2026-02-12	3.9000	3.9000	3.5000	3.6100	-10.864%	10	1,252	-14.958%
2026-02-11	4.9900	4.9900	4.0500	4.0500	-7.955%	132	1,256	-24.198%
2026-02-10	4.9200	4.9800	4.4000	4.4000	-5.376%	13	1,151	-30.227%
2026-02-09	4.6000	4.9000	4.5000	4.6500	-7.921%	99	1,149	-33.978%
2026-02-06	4.0000	5.1000	4.0000	5.0500	+42.655%	44	1,196	-39.208%
2026-02-05	4.2000	4.4000	3.5400	3.5400	-26.708%	25	1,179	-13.277%
2026-02-04	4.9500	5.0000	4.2700	4.8300	-5.664%	74	1,184	-36.439%
2026-02-03	5.4000	5.4000	5.1200	5.1200	-6.909%	8	1,222	-40.039%
2026-02-02	6.0500	6.0500	5.4500	5.5000	-5.172%	10	1,223	-44.182%
2026-01-30	6.8600	6.8600	5.5500	5.8000	-17.143%	1,057	1,225	-47.069%
2026-01-29	7.0000	7.0000	7.0000	7.0000	-13.043%	1	1,669	-56.143%
2026-01-28	8.1100	8.1100	8.0500	8.0500	-2.424%	6	1,668	-61.863%
2026-01-27	6.8000	8.5500	6.8000	8.2500	+16.197%	1,064	1,668	-62.788%
2026-01-26	9.5900	10.1000	7.0000	7.1000	-20.225%	145	904	-56.761%
2026-01-23	9.2500	9.2500	8.9000	8.9000	-11.619%	2	777	-65.506%
2026-01-22	9.9300	10.0700	9.8000	10.0700	+11.889%	5	778	-69.513%
2026-01-21	9.5600	9.5600	8.6000	9.0000	-18.182%	36	774	-65.889%
2026-01-20	10.0000	12.2500	10.0000	11.0000	+2.804%	44	761	-72.091%
2026-01-16	9.6900	11.5000	9.3800	10.7000	+9.184%	40	752	-71.308%
2026-01-15	10.1800	10.1800	9.5000	9.8000	-4.203%	35	752	-68.673%
2026-01-14	9.6800	10.2300	9.6800	10.2300	+4.923%	4	731	-69.990%
2026-01-13	9.8700	10.0800	9.7500	9.7500	-8.365%	24	730	-68.513%
2026-01-12	10.2000	10.6400	10.2000	10.6400	+2.308%	3	717	-71.147%
2026-01-09	11.0000	11.0000	10.4000	10.4000	-3.256%	3	715	-70.481%
2026-01-08	10.1000	11.2600	10.1000	10.7500	+1.415%	31	716	-71.442%
2026-01-07	10.4500	11.5000	10.4500	10.6000	0.000%	32	726	-71.038%
2026-01-06	9.9000	10.6000	9.3500	10.6000	+5.368%	8	717	-71.038%
2026-01-05	10.1000	10.5100	9.6000	10.0600	+11.160%	15	709	-69.483%
2026-01-02	7.8000	9.0500	7.8000	9.0500	+3.193%	8	709	-66.077%
2025-12-31	8.5700	8.7700	8.5700	8.7700	+1.387%	52	705	-64.994%
2025-12-30	8.8500	8.8500	8.6500	8.6500	+3.842%	11	705	-64.509%
2025-12-29	8.6000	8.9500	8.3300	8.3300	-7.444%	8	700	-63.145%
2025-12-26	9.2000	9.2000	9.0000	9.0000	-14.286%	23	697	-65.889%
2025-12-24	10.3000	10.5000	10.3000	10.5000	-7.975%	5	682	-70.762%
2025-12-23	12.0000	12.0000	11.4100	11.4100	-12.231%	3	682	-73.094%
2025-12-22	11.0200	13.5500	10.8100	13.0000	+24.402%	30	685	-76.385%
2025-12-19	9.7000	10.5000	9.7000	10.4500	+9.424%	34	690	-70.622%
2025-12-18	10.0000	10.0000	9.4000	9.5500	+2.468%	47	697	-67.853%
2025-12-17	11.3000	11.3000	9.2000	9.3200	-9.515%	34	674	-67.060%
2025-12-16	10.1000	10.3000	10.1000	10.3000	+12.939%	3	694	-70.194%
2025-12-15	10.9500	10.9500	9.1200	9.1200	-27.619%	16	694	-66.338%
2025-12-12	12.4500	12.6000	12.4500	12.6000	+1.613%	5	692	-75.635%
2025-12-11	12.4000	12.4000	11.4000	12.4000	-4.247%	8	691	-75.242%
2025-12-10	12.5200	12.9500	12.5200	12.9500	-2.042%	57	687	-76.293%
2025-12-08	13.3600	13.3600	13.2200	13.2200	-0.751%	2	693	-76.778%
2025-12-05	14.0000	14.0000	12.9600	13.3200	-8.642%	4	693	-76.952%
2025-12-04	12.9500	14.9000	12.9500	14.5800	+26.783%	13	693	-78.944%
2025-12-03	10.3000	11.5000	10.1500	11.5000	+4.356%	10	699	-73.304%
2025-12-02	11.8800	11.8900	11.0200	11.0200	-5.892%	19	695	-72.142%
2025-12-01	11.6500	11.7100	11.1500	11.7100	-1.181%	20	693	-73.783%
2025-11-28	11.8500	11.8500	11.8500	11.8500	+6.373%	2	693	-74.093%
2025-11-26	11.4500	11.4500	11.1400	11.1400	+0.997%	6	693	-72.442%
2025-11-25	11.0000	11.0300	11.0000	11.0300	+2.605%	2	693	-72.167%
2025-11-24	10.3300	10.7500	10.3300	10.7500	+9.918%	119	692	-71.442%
2025-11-21	9.0200	9.7800	8.0000	9.7800	+5.161%	23	690	-68.609%
2025-11-20	12.4000	12.6500	9.3000	9.3000	-28.185%	15	682	-66.989%
2025-11-19	13.4100	13.4400	12.9500	12.9500	-4.357%	7	673	-76.293%
2025-11-18	12.6000	13.5400	12.6000	13.5400	+7.290%	13	670	-77.326%
2025-11-17	12.7000	13.1500	12.6000	12.6200	+3.189%	4	666	-75.674%
2025-11-14	10.8500	13.0000	10.8500	12.2300	+7.469%	68	666	-74.898%
2025-11-13	12.6500	12.6500	11.1500	11.3800	-17.834%	26	636	-73.023%
2025-11-12	16.8000	16.8000	13.8500	13.8500	-17.706%	22	631	-77.834%
2025-11-11	16.7000	16.8300	15.7500	16.8300	-2.604%	3	631	-81.759%
2025-11-10	18.1600	18.4800	16.4500	17.2800	+6.404%	46	632	-82.234%
2025-11-07	17.0000	17.0000	14.0000	16.2400	-12.074%	82	592	-81.096%
2025-11-06	17.9900	18.5000	17.9900	18.4700	+3.706%	7	590	-83.378%
2025-11-05	18.0000	18.1200	17.7500	17.8100	+8.996%	61	593	-82.762%
2025-11-04	17.7100	18.3100	16.3400	16.3400	-16.205%	29	570	-81.212%
2025-11-03	19.5600	20.4500	18.4500	19.5000	-11.525%	35	571	-84.256%
2025-10-31	21.3900	22.0400	20.9500	22.0400	+4.208%	6	571	-86.071%
2025-10-30	19.9200	21.7700	19.9200	21.1500	-0.704%	13	569	-85.485%
2025-10-29	20.6300	22.2000	19.9000	21.3000	+9.231%	88	574	-85.587%
2025-10-28	21.9500	22.0000	19.0600	19.5000	-14.661%	14	580	-84.256%
2025-10-27	22.3500	24.0200	22.1000	22.8500	+6.180%	32	577	-86.565%
2025-10-24	22.5000	23.2000	21.5200	21.5200	+10.985%	16	577	-85.734%
2025-10-23	21.1400	23.0000	19.3900	19.3900	+15.074%	42	568	-84.167%
2025-10-22	19.2400	20.0000	15.8000	16.8500	-13.722%	30	556	-81.780%
2025-10-21	20.5700	21.2500	19.5100	19.5300	-2.350%	12	548	-84.281%
2025-10-20	22.4500	23.7000	20.0000	20.0000	-11.308%	14	545	-84.650%
2025-10-17	24.1000	24.1000	22.0000	22.5500	-8.889%	10	540	-86.386%
2025-10-16	30.7000	30.7000	24.6000	24.7500	-16.779%	29	536	-87.596%
2025-10-15	34.7400	34.7400	29.1200	29.7400	-15.029%	51	545	-89.677%
2025-10-14	33.3500	35.5000	31.7500	35.0000	-5.914%	38	553	-91.229%
2025-10-13	31.3000	38.0000	31.2000	37.2000	+32.762%	29	538	-91.747%
2025-10-10	31.4000	32.5000	28.0000	28.0200	-12.438%	54	537	-89.044%
2025-10-09	30.2100	32.0000	30.2100	32.0000	+6.952%	9	525	-90.406%
2025-10-08	34.6200	34.6200	29.5500	29.9200	-11.217%	49	522	-89.739%
2025-10-07	34.1500	35.7600	31.5000	33.7000	+2.588%	51	513	-90.890%
2025-10-06	28.7300	33.1000	28.7300	32.8500	+15.061%	191	503	-90.654%
2025-10-03	25.8600	28.5500	25.8600	28.5500	+16.057%	10	382	-89.247%
2025-10-02	23.2600	24.6200	23.2600	24.6000	+19.417%	25	381	-87.520%
2025-10-01	19.2500	21.4200	19.2500	20.6000	+3.778%	14	378	-85.097%
2025-09-30	21.7200	21.7200	19.5500	19.8500	-10.181%	101	372	-84.534%
2025-09-29	25.2500	25.2500	21.6600	22.1000	-9.240%	47	277	-86.109%
2025-09-26	25.4800	26.4500	22.9500	24.3500	-5.437%	18	259	-87.392%
2025-09-25	25.9500	27.3000	24.8500	25.7500	-12.801%	34	257	-88.078%
2025-09-24	28.8500	31.5500	27.4600	29.5300	-0.505%	61	231	-89.604%
2025-09-23	28.8500	30.0600	27.7500	29.6800	+9.723%	42	202	-89.656%
2025-09-22	23.9000	28.0000	23.7400	27.0500	+4.360%	18	185	-88.651%
2025-09-19	24.3900	26.1800	24.3900	25.9200	+6.755%	26	179	-88.156%
2025-09-18	24.7000	25.8000	23.6300	24.2800	+7.672%	80	166	-87.356%
2025-09-17	19.7700	22.5500	18.9000	22.5500	+18.063%	63	115	-86.386%
2025-09-16	16.8400	19.5500	15.8200	19.1000	+12.684%	138	79	-83.927%
2025-09-15	14.9500	17.0000	14.9500	16.9500	0.000%	87	65	-81.888%

.dark-mode .yqjVHx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqjVHx{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C80IONQ Jan 15 2027 80.00 Call (IONQ270115C00080000)option OPRA

IONQ20270115C80
IONQ Jan 15 2027 80.00 Call (IONQ270115C00080000)
option OPRA