Dark

IONQ20270115C85
IONQ Jan 15 2027 85.00 Call (IONQ270115C00085000)
option OPRA

EOD

Aug 5, 2026

2.70-6.897%(-0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.9500	2.9500	2.7000	2.7000	-6.897%	3	892	0.000%
2026-08-04	2.7000	2.9000	2.7000	2.9000	+8.209%	10	892	-6.897%
2026-08-03	2.4200	2.6800	2.4200	2.6800	+42.553%	21	886	+0.746%
2026-07-31	1.9600	1.9700	1.8800	1.8800	+3.297%	12	899	+43.617%
2026-07-30	1.6600	1.8200	1.6600	1.8200	+25.517%	2	898	+48.352%
2026-07-29	1.5000	1.5000	1.4500	1.4500	-1.361%	2	898	+86.207%
2026-07-28	1.6100	1.6100	1.4300	1.4700	-24.227%	4	899	+83.673%
2026-07-27	1.9300	2.0000	1.9000	1.9400	+17.576%	19	903	+39.175%
2026-07-24	1.6100	1.6600	1.6100	1.6500	-9.836%	102	899	+63.636%
2026-07-23	1.9900	2.0100	1.7400	1.8300	-14.884%	25	949	+47.541%
2026-07-22	2.1500	2.1500	2.1500	2.1500	-0.922%	1	935	+25.581%
2026-07-21	2.0000	2.1700	2.0000	2.1700	+7.960%	29	935	+24.424%
2026-07-20	2.0000	2.0300	1.9900	2.0100	-1.471%	19	960	+34.328%
2026-07-17	2.0300	2.1800	1.8300	2.0400	-0.488%	17	973	+32.353%
2026-07-16	2.2500	2.2500	2.0500	2.0500	-14.226%	101	971	+31.707%
2026-07-15	2.7000	2.7000	2.3900	2.3900	-16.434%	20	1,071	+12.971%
2026-07-14	3.1500	3.1500	2.8400	2.8600	-0.348%	12	1,080	-5.594%
2026-07-13	3.0000	3.0000	2.8700	2.8700	-30.843%	6	1,082	-5.923%
2026-07-10	4.1500	4.1500	4.1500	4.1500	-5.682%	1	1,086	-34.940%
2026-07-08	4.8000	4.8000	4.4000	4.4000	-5.172%	13	1,087	-38.636%
2026-07-07	4.6400	4.6400	4.6400	4.6400	-23.051%	1	1,089	-41.810%
2026-07-02	7.3000	7.3000	6.0300	6.0300	-15.309%	3	1,089	-55.224%
2026-07-01	8.3000	8.3000	7.1200	7.1200	-9.873%	13	1,089	-62.079%
2026-06-30	8.0500	8.0500	7.8500	7.9000	+10.490%	5	1,091	-65.823%
2026-06-29	7.1500	7.1500	7.1500	7.1500	-4.539%	1	1,091	-62.238%
2026-06-26	7.6000	7.6000	7.3300	7.4900	+2.603%	3	1,091	-63.952%
2026-06-25	7.6500	7.6500	7.3000	7.3000	-12.992%	8	1,091	-63.014%
2026-06-24	9.2500	9.3800	8.3300	8.3900	-25.752%	17	1,090	-67.819%
2026-06-23	11.8000	11.8000	11.2000	11.3000	+4.340%	24	1,088	-76.106%
2026-06-22	10.2000	12.5000	10.2000	10.8300	+21.413%	7	1,080	-75.069%
2026-06-18	8.9100	9.0000	8.9100	8.9200	-26.281%	4	1,079	-69.731%
2026-06-15	12.5000	12.5000	12.1000	12.1000	+13.936%	6	1,079	-77.686%
2026-06-12	10.7000	10.7000	10.6200	10.6200	-3.455%	11	1,077	-74.576%
2026-06-11	11.3000	11.3000	11.0000	11.0000	+2.804%	4	1,068	-75.455%
2026-06-09	10.0000	11.1500	9.4700	10.7000	-23.022%	13	1,071	-74.766%
2026-06-08	13.1000	14.1400	12.8000	13.9000	+26.020%	11	1,068	-80.576%
2026-06-05	13.9500	14.3500	10.7000	11.0300	-33.554%	55	1,069	-75.521%
2026-06-04	16.4000	17.2800	16.4000	16.6000	-3.656%	6	1,075	-83.735%
2026-06-03	18.2900	20.1600	17.2300	17.2300	-5.330%	28	1,075	-84.330%
2026-06-02	19.0000	20.0000	18.0000	18.2000	-3.551%	17	1,077	-85.165%
2026-06-01	17.9600	19.3000	17.2700	18.8700	+6.310%	18	1,080	-85.692%
2026-05-29	17.7200	17.7500	17.0000	17.7500	-2.473%	9	1,076	-84.789%
2026-05-28	15.6000	19.5000	15.6000	18.2000	+16.742%	282	1,077	-85.165%
2026-05-27	12.8000	16.5000	12.8000	15.5900	+7.517%	63	1,099	-82.681%
2026-05-26	14.5500	14.8400	12.4000	14.5000	-0.344%	22	1,106	-81.379%
2026-05-22	11.4300	15.9000	11.4300	14.5500	+29.333%	280	1,109	-81.443%
2026-05-21	9.2000	13.0000	9.2000	11.2500	+38.889%	290	1,106	-76.000%
2026-05-20	6.7000	8.1900	6.7000	8.1000	+28.981%	60	1,106	-66.667%
2026-05-19	6.2900	6.2900	6.0000	6.2800	-10.286%	5	1,123	-57.006%
2026-05-18	7.5000	7.5000	7.0000	7.0000	-19.540%	21	1,123	-61.429%
2026-05-15	8.8100	8.8100	8.7000	8.7000	-22.667%	17	1,123	-68.966%
2026-05-14	10.1800	11.2500	10.1800	11.2500	+8.696%	9	1,123	-76.000%
2026-05-13	10.2500	10.3500	10.2500	10.3500	+16.949%	5	1,121	-73.913%
2026-05-12	10.5000	11.6500	8.8500	8.8500	-22.640%	175	1,121	-69.492%
2026-05-11	7.7000	11.6000	7.7000	11.4400	+85.113%	267	1,121	-76.399%
2026-05-08	6.1000	6.1800	6.1000	6.1800	-10.435%	5	1,148	-56.311%
2026-05-07	7.3500	8.5500	6.5100	6.9000	-25.806%	492	1,148	-60.870%
2026-05-06	7.5200	9.4500	7.5200	9.3000	+24.832%	458	951	-70.968%
2026-05-05	6.2500	7.4500	6.2500	7.4500	+19.200%	23	1,049	-63.758%
2026-05-04	6.2000	7.3500	6.2000	6.2500	+14.679%	39	1,026	-56.800%
2026-05-01	5.4500	5.4500	5.4000	5.4500	-4.386%	5	986	-50.459%
2026-04-28	5.7000	5.7000	5.7000	5.7000	+14.000%	1	986	-52.632%
2026-04-27	4.8500	5.0000	4.8000	5.0000	-4.762%	5	985	-46.000%
2026-04-24	5.5000	5.5000	5.2500	5.2500	-7.895%	3	985	-48.571%
2026-04-23	5.8000	5.9000	5.7000	5.7000	-18.571%	103	985	-52.632%
2026-04-22	7.1500	7.5800	6.8500	7.0000	+4.478%	66	896	-61.429%
2026-04-21	7.5500	7.5500	6.6000	6.7000	0.000%	20	867	-59.701%
2026-04-20	6.3700	7.1300	6.3600	6.7000	+7.200%	49	867	-59.701%
2026-04-17	6.0700	6.3300	5.8300	6.2500	+0.160%	62	868	-56.800%
2026-04-16	8.0500	8.0500	5.4000	6.2400	+10.442%	61	866	-56.731%
2026-04-15	4.4000	5.6500	4.4000	5.6500	+88.333%	38	876	-52.212%
2026-04-14	2.6500	3.0500	2.6400	3.0000	+109.790%	115	873	-10.000%
2026-04-13	1.2900	1.4300	1.2900	1.4300	+1.418%	2	865	+88.811%
2026-04-10	1.4100	1.4100	1.4100	1.4100	+7.634%	5	864	+91.489%
2026-04-08	1.3100	1.3100	1.3100	1.3100	-6.429%	10	864	+106.107%
2026-04-07	1.4000	1.4000	1.4000	1.4000	+3.704%	6	874	+92.857%
2026-04-02	1.3500	1.3500	1.3500	1.3500	-15.094%	8	872	+100.000%
2026-04-01	1.5900	1.5900	1.5900	1.5900	+3.922%	1	872	+69.811%
2026-03-31	1.4000	1.5300	1.4000	1.5300	-12.571%	27	871	+76.471%
2026-03-30	1.7500	1.7500	1.7500	1.7500	0.000%	14	887	+54.286%
2026-03-27	1.5300	1.7500	1.5000	1.7500	-12.500%	13	887	+54.286%
2026-03-26	2.0000	2.0000	2.0000	2.0000	0.000%	1	885	+35.000%
2026-03-25	2.0500	2.0500	2.0000	2.0000	-13.793%	11	885	+35.000%
2026-03-24	2.2400	2.3200	2.2400	2.3200	-2.521%	3	884	+16.379%
2026-03-23	2.2000	2.4100	2.1500	2.3800	+12.796%	24	884	+13.445%
2026-03-20	2.1600	2.1600	2.1100	2.1100	-4.525%	7	894	+27.962%
2026-03-19	2.2100	2.2100	2.2100	2.2100	-10.887%	3	895	+22.172%
2026-03-18	2.4800	2.4800	2.4800	2.4800	-4.981%	3	895	+8.871%
2026-03-16	2.6400	2.6400	2.6100	2.6100	-10.309%	5	898	+3.448%
2026-03-13	2.9100	2.9100	2.9100	2.9100	-6.129%	1	901	-7.216%
2026-03-11	3.1000	3.1000	3.1000	3.1000	-7.463%	1	900	-12.903%
2026-03-09	3.3500	3.3500	3.3500	3.3500	-10.667%	2	899	-19.403%
2026-03-06	3.7500	3.7500	3.7500	3.7500	+8.696%	1	897	-28.000%
2026-03-05	3.4600	3.4600	3.4500	3.4500	-9.686%	46	897	-21.739%
2026-03-04	3.8200	3.8200	3.8200	3.8200	-9.048%	1	852	-29.319%
2026-03-02	4.2000	4.2000	4.2000	4.2000	-6.667%	1	852	-35.714%
2026-02-27	4.5000	4.5000	4.5000	4.5000	-23.077%	6	852	-40.000%
2026-02-26	5.3500	5.8500	5.3500	5.8500	+66.667%	3	852	-53.846%
2026-02-25	3.4000	3.9500	3.3500	3.5100	+24.911%	8	851	-23.077%
2026-02-24	2.8400	2.9800	2.8100	2.8100	-1.404%	5	851	-3.915%
2026-02-23	2.8500	2.8500	2.8500	2.8500	-19.718%	1	847	-5.263%
2026-02-20	3.5500	3.5500	3.5500	3.5500	-0.560%	1	847	-23.944%
2026-02-18	3.5500	3.5700	3.5500	3.5700	-6.053%	32	847	-24.370%
2026-02-17	3.4600	3.8000	3.4600	3.8000	+14.458%	11	846	-28.947%
2026-02-12	3.3200	3.3200	3.3200	3.3200	-10.753%	1	836	-18.675%
2026-02-11	3.8000	3.8000	3.7200	3.7200	-7.000%	114	837	-27.419%
2026-02-06	4.5500	4.5500	4.0000	4.0000	+19.048%	5	723	-32.500%
2026-02-05	3.9500	3.9500	3.3600	3.3600	-17.241%	68	724	-19.643%
2026-02-04	3.8700	4.0600	3.4800	4.0600	-14.165%	20	695	-33.498%
2026-02-03	4.7300	4.7300	4.7300	4.7300	-4.444%	1	691	-42.918%
2026-02-02	4.9500	4.9500	4.9500	4.9500	-21.304%	1	692	-45.455%
2026-01-29	6.2900	6.2900	6.2900	6.2900	-1.719%	1	692	-57.075%
2026-01-26	7.1000	7.1000	6.4000	6.4000	-24.617%	54	692	-57.813%
2026-01-23	8.8500	8.8500	8.4900	8.4900	-9.777%	34	666	-68.198%
2026-01-22	9.1000	9.4100	8.9900	9.4100	+16.030%	6	634	-71.307%
2026-01-21	10.1500	10.1500	7.8000	8.1100	-19.782%	27	638	-66.708%
2026-01-20	9.5500	11.1000	9.5500	10.1100	+1.100%	18	616	-73.294%
2026-01-15	10.0000	10.0000	10.0000	10.0000	+19.760%	1	601	-73.000%
2026-01-14	8.4700	8.4700	8.3500	8.3500	-17.327%	17	601	-67.665%
2026-01-12	10.1000	10.1000	10.1000	10.1000	-0.099%	1	588	-73.267%
2026-01-09	10.1100	10.1100	10.1100	10.1100	+1.100%	1	587	-73.294%
2026-01-06	9.0000	10.0000	8.9000	10.0000	+12.867%	155	586	-73.000%
2026-01-05	8.8300	8.8600	8.8300	8.8600	+13.590%	8	463	-69.526%
2026-01-02	7.4000	7.8100	7.4000	7.8000	+4.000%	52	463	-65.385%
2025-12-31	7.5000	7.5000	7.5000	7.5000	-3.226%	1	495	-64.000%
2025-12-30	7.7500	7.7500	7.7500	7.7500	-1.899%	1	495	-65.161%
2025-12-29	8.4000	8.4000	7.5800	7.9000	-2.469%	24	495	-65.823%
2025-12-26	8.4500	8.4500	8.1000	8.1000	-14.286%	28	493	-66.667%
2025-12-24	9.4500	9.4500	9.4500	9.4500	-15.094%	3	469	-71.429%
2025-12-22	11.1300	11.1300	11.1300	11.1300	+18.153%	1	469	-75.741%
2025-12-19	9.4200	9.4200	9.4200	9.4200	+2.951%	10	469	-71.338%
2025-12-17	9.1500	9.1500	9.1500	9.1500	+8.670%	2	459	-70.492%
2025-12-15	8.4200	8.4200	8.4200	8.4200	-24.821%	1	459	-67.933%
2025-12-11	10.9000	11.2000	10.9000	11.2000	-10.400%	10	460	-75.893%
2025-12-05	12.3000	12.6300	12.3000	12.5000	-8.088%	22	460	-78.400%
2025-12-04	13.8000	13.8000	13.5000	13.6000	+37.374%	24	460	-80.147%
2025-12-02	9.9000	9.9000	9.9000	9.9000	-7.042%	4	453	-72.727%
2025-12-01	10.4500	10.6500	10.4500	10.6500	-0.374%	3	453	-74.648%
2025-11-26	10.4400	10.6900	10.4400	10.6900	+5.632%	4	451	-74.743%
2025-11-24	9.2000	10.1200	9.2000	10.1200	+20.476%	5	451	-73.320%
2025-11-21	9.3300	9.3300	8.4000	8.4000	-9.091%	4	449	-67.857%
2025-11-20	11.3400	11.3400	9.2400	9.2400	-23.000%	6	452	-70.779%
2025-11-18	11.9300	12.0000	11.9300	12.0000	+0.503%	96	449	-77.500%
2025-11-14	10.0300	11.9400	10.0300	11.9400	+12.642%	4	356	-77.387%
2025-11-13	12.0000	12.0600	10.6000	10.6000	-21.713%	113	356	-74.528%
2025-11-12	13.5400	13.5400	13.5400	13.5400	-17.085%	1	276	-80.059%
2025-11-10	16.3300	16.3300	16.3300	16.3300	+8.867%	5	275	-83.466%
2025-11-07	14.0200	15.0000	14.0200	15.0000	-13.043%	5	275	-82.000%
2025-11-06	16.7500	17.2500	16.7500	17.2500	+11.219%	4	276	-84.348%
2025-11-04	16.6800	16.6800	15.5100	15.5100	-12.174%	3	276	-82.592%
2025-11-03	17.4000	17.6600	17.4000	17.6600	-11.479%	3	274	-84.711%
2025-10-30	20.2800	20.2800	19.9000	19.9500	-2.588%	3	274	-86.466%
2025-10-29	20.0000	20.5000	19.9700	20.4800	+9.989%	6	273	-86.816%
2025-10-28	19.3700	19.3700	18.6200	18.6200	-13.556%	14	275	-85.499%
2025-10-27	21.9000	22.9700	21.5400	21.5400	+1.604%	21	269	-87.465%
2025-10-24	21.2000	21.2000	21.2000	21.2000	+7.342%	1	269	-87.264%
2025-10-23	20.5500	21.4600	19.7500	19.7500	+18.051%	15	268	-86.329%
2025-10-22	18.2900	18.2900	16.4500	16.7300	-14.643%	25	265	-83.861%
2025-10-21	19.6000	19.6000	19.6000	19.6000	+2.030%	1	275	-86.224%
2025-10-20	21.6500	21.6500	19.1500	19.2100	-11.147%	8	276	-85.945%
2025-10-17	21.0000	21.6200	21.0000	21.6200	-14.714%	2	279	-87.512%
2025-10-16	23.8000	25.3500	23.5500	25.3500	-15.613%	10	280	-89.349%
2025-10-15	31.6700	31.6700	30.0400	30.0400	-6.853%	10	284	-91.012%
2025-10-14	31.6300	32.2500	31.6300	32.2500	-9.790%	34	294	-91.628%
2025-10-13	28.7400	37.0000	28.7400	35.7500	+25.439%	72	316	-92.448%
2025-10-10	29.5400	29.5400	28.5000	28.5000	-4.202%	6	288	-90.526%
2025-10-09	30.0000	30.2000	29.1000	29.7500	+5.684%	20	283	-90.924%
2025-10-08	32.9000	32.9000	28.1500	28.1500	-11.617%	13	297	-90.409%
2025-10-07	32.1200	32.1200	29.5600	31.8500	+2.083%	12	296	-91.523%
2025-10-06	27.5000	31.4200	27.5000	31.2000	+13.952%	25	293	-91.346%
2025-10-03	24.3500	27.5500	24.3500	27.3800	+13.610%	667	291	-90.139%
2025-10-02	22.6000	24.1000	22.2000	24.1000	+21.717%	83	938	-88.797%
2025-10-01	19.8500	20.7200	19.8000	19.8000	+4.762%	65	934	-86.364%
2025-09-30	19.5300	19.5300	18.6000	18.9000	-7.398%	16	901	-85.714%
2025-09-29	23.0000	23.0000	20.4100	20.4100	-13.001%	9	906	-86.771%
2025-09-26	24.4500	24.4500	23.1400	23.4600	-6.905%	7	900	-88.491%
2025-09-25	25.0000	26.3000	23.6900	25.2000	-13.610%	36	897	-89.286%
2025-09-24	27.4500	29.6400	27.4500	29.1700	+7.678%	13	887	-90.744%
2025-09-23	27.7000	28.4700	26.7000	27.0900	+1.842%	32	879	-90.033%
2025-09-22	23.3000	27.0300	23.3000	26.6000	+6.613%	13	855	-89.850%
2025-09-19	23.4000	25.2500	23.4000	24.9500	+13.409%	54	852	-89.178%
2025-09-18	23.4200	24.1500	22.0000	22.0000	+3.578%	186	870	-87.727%
2025-09-17	19.0700	21.9000	18.7300	21.2400	+17.869%	690	825	-87.288%
2025-09-16	15.2200	18.4700	14.9500	18.0200	0.000%	220	0	-85.017%

.dark-mode .ltQ338{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ltQ338{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C85IONQ Jan 15 2027 85.00 Call (IONQ270115C00085000)option OPRA

IONQ20270115C85
IONQ Jan 15 2027 85.00 Call (IONQ270115C00085000)
option OPRA