Dark

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

EOD

Sep 30, 2026

1.04-21.212%(-0.28)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.2500	1.2600	1.0400	1.0400	-21.212%	23	1,044	0.000%
2026-09-28	1.4000	1.4100	1.3200	1.3200	+2.326%	5	1,044	-21.212%
2026-09-25	1.3900	1.3900	1.2900	1.2900	+35.789%	3	1,048	-19.380%
2026-09-24	0.9500	0.9500	0.9500	0.9500	-5.000%	30	1,049	+9.474%
2026-09-23	1.0800	1.0800	0.9100	1.0000	+16.279%	54	1,019	+4.000%
2026-09-22	0.7200	0.8600	0.7200	0.8600	+53.571%	33	1,006	+20.930%
2026-09-18	0.5600	0.5600	0.5600	0.5600	-31.707%	1	979	+85.714%
2026-09-17	0.8300	0.8300	0.8200	0.8200	+43.860%	3	979	+26.829%
2026-09-16	0.5700	0.5700	0.5700	0.5700	-1.724%	2	978	+82.456%
2026-09-15	0.6900	0.6900	0.5500	0.5800	-15.942%	22	980	+79.310%
2026-09-11	0.6900	0.6900	0.6900	0.6900	-14.815%	10	970	+50.725%
2026-09-10	0.8100	0.8100	0.8100	0.8100	-15.625%	6	970	+28.395%
2026-09-09	1.0500	1.0500	0.9200	0.9600	-43.860%	13	970	+8.333%
2026-09-08	1.5100	1.7100	1.5100	1.7100	+67.647%	7	980	-39.181%
2026-09-04	1.0500	1.0500	0.9500	1.0200	+34.211%	18	987	+1.961%
2026-09-02	0.7600	0.7600	0.7600	0.7600	-16.484%	5	987	+36.842%
2026-08-31	0.9100	0.9100	0.9100	0.9100	-34.532%	1	987	+14.286%
2026-08-26	1.4200	1.4200	1.3900	1.3900	-15.758%	4	987	-25.180%
2026-08-25	1.6500	1.6500	1.6500	1.6500	-7.821%	1	985	-36.970%
2026-08-21	1.7900	1.7900	1.7900	1.7900	+12.579%	3	986	-41.899%
2026-08-20	1.5500	1.5900	1.5500	1.5900	-18.878%	4	986	-34.591%
2026-08-19	1.9600	1.9600	1.9600	1.9600	-32.414%	40	986	-46.939%
2026-08-17	2.9000	2.9000	2.9000	2.9000	-3.333%	1	946	-64.138%
2026-08-14	3.0000	3.0000	3.0000	3.0000	-0.332%	51	945	-65.333%
2026-08-13	2.9000	3.0100	2.9000	3.0100	+10.662%	6	894	-65.449%
2026-08-12	2.7200	2.7200	2.7200	2.7200	+14.286%	1	895	-61.765%
2026-08-11	2.5500	2.5500	2.3800	2.3800	-14.695%	2	894	-56.303%
2026-08-10	2.7900	2.7900	2.7900	2.7900	-8.525%	2	894	-62.724%
2026-08-07	2.6500	3.1000	2.6500	3.0500	+5.172%	53	892	-65.902%
2026-08-06	2.9000	2.9000	2.9000	2.9000	+7.407%	4	892	-64.138%
2026-08-05	2.9500	2.9500	2.7000	2.7000	-6.897%	3	892	-61.481%
2026-08-04	2.7000	2.9000	2.7000	2.9000	+8.209%	10	892	-64.138%
2026-08-03	2.4200	2.6800	2.4200	2.6800	+42.553%	21	886	-61.194%
2026-07-31	1.9600	1.9700	1.8800	1.8800	+3.297%	12	899	-44.681%
2026-07-30	1.6600	1.8200	1.6600	1.8200	+25.517%	2	898	-42.857%
2026-07-29	1.5000	1.5000	1.4500	1.4500	-1.361%	2	898	-28.276%
2026-07-28	1.6100	1.6100	1.4300	1.4700	-24.227%	4	899	-29.252%
2026-07-27	1.9300	2.0000	1.9000	1.9400	+17.576%	19	903	-46.392%
2026-07-24	1.6100	1.6600	1.6100	1.6500	-9.836%	102	899	-36.970%
2026-07-23	1.9900	2.0100	1.7400	1.8300	-14.884%	25	949	-43.169%
2026-07-22	2.1500	2.1500	2.1500	2.1500	-0.922%	1	935	-51.628%
2026-07-21	2.0000	2.1700	2.0000	2.1700	+7.960%	29	935	-52.074%
2026-07-20	2.0000	2.0300	1.9900	2.0100	-1.471%	19	960	-48.259%
2026-07-17	2.0300	2.1800	1.8300	2.0400	-0.488%	17	973	-49.020%
2026-07-16	2.2500	2.2500	2.0500	2.0500	-14.226%	101	971	-49.268%
2026-07-15	2.7000	2.7000	2.3900	2.3900	-16.434%	20	1,071	-56.485%
2026-07-14	3.1500	3.1500	2.8400	2.8600	-0.348%	12	1,080	-63.636%
2026-07-13	3.0000	3.0000	2.8700	2.8700	-30.843%	6	1,082	-63.763%
2026-07-10	4.1500	4.1500	4.1500	4.1500	-5.682%	1	1,086	-74.940%
2026-07-08	4.8000	4.8000	4.4000	4.4000	-5.172%	13	1,087	-76.364%
2026-07-07	4.6400	4.6400	4.6400	4.6400	-23.051%	1	1,089	-77.586%
2026-07-02	7.3000	7.3000	6.0300	6.0300	-15.309%	3	1,089	-82.753%
2026-07-01	8.3000	8.3000	7.1200	7.1200	-9.873%	13	1,089	-85.393%
2026-06-30	8.0500	8.0500	7.8500	7.9000	+10.490%	5	1,091	-86.835%
2026-06-29	7.1500	7.1500	7.1500	7.1500	-4.539%	1	1,091	-85.455%
2026-06-26	7.6000	7.6000	7.3300	7.4900	+2.603%	3	1,091	-86.115%
2026-06-25	7.6500	7.6500	7.3000	7.3000	-12.992%	8	1,091	-85.753%
2026-06-24	9.2500	9.3800	8.3300	8.3900	-25.752%	17	1,090	-87.604%
2026-06-23	11.8000	11.8000	11.2000	11.3000	+4.340%	24	1,088	-90.796%
2026-06-22	10.2000	12.5000	10.2000	10.8300	+21.413%	7	1,080	-90.397%
2026-06-18	8.9100	9.0000	8.9100	8.9200	-26.281%	4	1,079	-88.341%
2026-06-15	12.5000	12.5000	12.1000	12.1000	+13.936%	6	1,079	-91.405%
2026-06-12	10.7000	10.7000	10.6200	10.6200	-3.455%	11	1,077	-90.207%
2026-06-11	11.3000	11.3000	11.0000	11.0000	+2.804%	4	1,068	-90.545%
2026-06-09	10.0000	11.1500	9.4700	10.7000	-23.022%	13	1,071	-90.280%
2026-06-08	13.1000	14.1400	12.8000	13.9000	+26.020%	11	1,068	-92.518%
2026-06-05	13.9500	14.3500	10.7000	11.0300	-33.554%	55	1,069	-90.571%
2026-06-04	16.4000	17.2800	16.4000	16.6000	-3.656%	6	1,075	-93.735%
2026-06-03	18.2900	20.1600	17.2300	17.2300	-5.330%	28	1,075	-93.964%
2026-06-02	19.0000	20.0000	18.0000	18.2000	-3.551%	17	1,077	-94.286%
2026-06-01	17.9600	19.3000	17.2700	18.8700	+6.310%	18	1,080	-94.489%
2026-05-29	17.7200	17.7500	17.0000	17.7500	-2.473%	9	1,076	-94.141%
2026-05-28	15.6000	19.5000	15.6000	18.2000	+16.742%	282	1,077	-94.286%
2026-05-27	12.8000	16.5000	12.8000	15.5900	+7.517%	63	1,099	-93.329%
2026-05-26	14.5500	14.8400	12.4000	14.5000	-0.344%	22	1,106	-92.828%
2026-05-22	11.4300	15.9000	11.4300	14.5500	+29.333%	280	1,109	-92.852%
2026-05-21	9.2000	13.0000	9.2000	11.2500	+38.889%	290	1,106	-90.756%
2026-05-20	6.7000	8.1900	6.7000	8.1000	+28.981%	60	1,106	-87.160%
2026-05-19	6.2900	6.2900	6.0000	6.2800	-10.286%	5	1,123	-83.439%
2026-05-18	7.5000	7.5000	7.0000	7.0000	-19.540%	21	1,123	-85.143%
2026-05-15	8.8100	8.8100	8.7000	8.7000	-22.667%	17	1,123	-88.046%
2026-05-14	10.1800	11.2500	10.1800	11.2500	+8.696%	9	1,123	-90.756%
2026-05-13	10.2500	10.3500	10.2500	10.3500	+16.949%	5	1,121	-89.952%
2026-05-12	10.5000	11.6500	8.8500	8.8500	-22.640%	175	1,121	-88.249%
2026-05-11	7.7000	11.6000	7.7000	11.4400	+85.113%	267	1,121	-90.909%
2026-05-08	6.1000	6.1800	6.1000	6.1800	-10.435%	5	1,148	-83.172%
2026-05-07	7.3500	8.5500	6.5100	6.9000	-25.806%	492	1,148	-84.928%
2026-05-06	7.5200	9.4500	7.5200	9.3000	+24.832%	458	951	-88.817%
2026-05-05	6.2500	7.4500	6.2500	7.4500	+19.200%	23	1,049	-86.040%
2026-05-04	6.2000	7.3500	6.2000	6.2500	+14.679%	39	1,026	-83.360%
2026-05-01	5.4500	5.4500	5.4000	5.4500	-4.386%	5	986	-80.917%
2026-04-28	5.7000	5.7000	5.7000	5.7000	+14.000%	1	986	-81.754%
2026-04-27	4.8500	5.0000	4.8000	5.0000	-4.762%	5	985	-79.200%
2026-04-24	5.5000	5.5000	5.2500	5.2500	-7.895%	3	985	-80.190%
2026-04-23	5.8000	5.9000	5.7000	5.7000	-18.571%	103	985	-81.754%
2026-04-22	7.1500	7.5800	6.8500	7.0000	+4.478%	66	896	-85.143%
2026-04-21	7.5500	7.5500	6.6000	6.7000	0.000%	20	867	-84.478%
2026-04-20	6.3700	7.1300	6.3600	6.7000	+7.200%	49	867	-84.478%
2026-04-17	6.0700	6.3300	5.8300	6.2500	+0.160%	62	868	-83.360%
2026-04-16	8.0500	8.0500	5.4000	6.2400	+10.442%	61	866	-83.333%
2026-04-15	4.4000	5.6500	4.4000	5.6500	+88.333%	38	876	-81.593%
2026-04-14	2.6500	3.0500	2.6400	3.0000	+109.790%	115	873	-65.333%
2026-04-13	1.2900	1.4300	1.2900	1.4300	+1.418%	2	865	-27.273%
2026-04-10	1.4100	1.4100	1.4100	1.4100	+7.634%	5	864	-26.241%
2026-04-08	1.3100	1.3100	1.3100	1.3100	-6.429%	10	864	-20.611%
2026-04-07	1.4000	1.4000	1.4000	1.4000	+3.704%	6	874	-25.714%
2026-04-02	1.3500	1.3500	1.3500	1.3500	-15.094%	8	872	-22.963%
2026-04-01	1.5900	1.5900	1.5900	1.5900	+3.922%	1	872	-34.591%
2026-03-31	1.4000	1.5300	1.4000	1.5300	-12.571%	27	871	-32.026%
2026-03-30	1.7500	1.7500	1.7500	1.7500	0.000%	14	887	-40.571%
2026-03-27	1.5300	1.7500	1.5000	1.7500	-12.500%	13	887	-40.571%
2026-03-26	2.0000	2.0000	2.0000	2.0000	0.000%	1	885	-48.000%
2026-03-25	2.0500	2.0500	2.0000	2.0000	-13.793%	11	885	-48.000%
2026-03-24	2.2400	2.3200	2.2400	2.3200	-2.521%	3	884	-55.172%
2026-03-23	2.2000	2.4100	2.1500	2.3800	+12.796%	24	884	-56.303%
2026-03-20	2.1600	2.1600	2.1100	2.1100	-4.525%	7	894	-50.711%
2026-03-19	2.2100	2.2100	2.2100	2.2100	-10.887%	3	895	-52.941%
2026-03-18	2.4800	2.4800	2.4800	2.4800	-4.981%	3	895	-58.065%
2026-03-16	2.6400	2.6400	2.6100	2.6100	-10.309%	5	898	-60.153%
2026-03-13	2.9100	2.9100	2.9100	2.9100	-6.129%	1	901	-64.261%
2026-03-11	3.1000	3.1000	3.1000	3.1000	-7.463%	1	900	-66.452%
2026-03-09	3.3500	3.3500	3.3500	3.3500	-10.667%	2	899	-68.955%
2026-03-06	3.7500	3.7500	3.7500	3.7500	+8.696%	1	897	-72.267%
2026-03-05	3.4600	3.4600	3.4500	3.4500	-9.686%	46	897	-69.855%
2026-03-04	3.8200	3.8200	3.8200	3.8200	-9.048%	1	852	-72.775%
2026-03-02	4.2000	4.2000	4.2000	4.2000	-6.667%	1	852	-75.238%
2026-02-27	4.5000	4.5000	4.5000	4.5000	-23.077%	6	852	-76.889%
2026-02-26	5.3500	5.8500	5.3500	5.8500	+66.667%	3	852	-82.222%
2026-02-25	3.4000	3.9500	3.3500	3.5100	+24.911%	8	851	-70.370%
2026-02-24	2.8400	2.9800	2.8100	2.8100	-1.404%	5	851	-62.989%
2026-02-23	2.8500	2.8500	2.8500	2.8500	-19.718%	1	847	-63.509%
2026-02-20	3.5500	3.5500	3.5500	3.5500	-0.560%	1	847	-70.704%
2026-02-18	3.5500	3.5700	3.5500	3.5700	-6.053%	32	847	-70.868%
2026-02-17	3.4600	3.8000	3.4600	3.8000	+14.458%	11	846	-72.632%
2026-02-12	3.3200	3.3200	3.3200	3.3200	-10.753%	1	836	-68.675%
2026-02-11	3.8000	3.8000	3.7200	3.7200	-7.000%	114	837	-72.043%
2026-02-06	4.5500	4.5500	4.0000	4.0000	+19.048%	5	723	-74.000%
2026-02-05	3.9500	3.9500	3.3600	3.3600	-17.241%	68	724	-69.048%
2026-02-04	3.8700	4.0600	3.4800	4.0600	-14.165%	20	695	-74.384%
2026-02-03	4.7300	4.7300	4.7300	4.7300	-4.444%	1	691	-78.013%
2026-02-02	4.9500	4.9500	4.9500	4.9500	-21.304%	1	692	-78.990%
2026-01-29	6.2900	6.2900	6.2900	6.2900	-1.719%	1	692	-83.466%
2026-01-26	7.1000	7.1000	6.4000	6.4000	-24.617%	54	692	-83.750%
2026-01-23	8.8500	8.8500	8.4900	8.4900	-9.777%	34	666	-87.750%
2026-01-22	9.1000	9.4100	8.9900	9.4100	+16.030%	6	634	-88.948%
2026-01-21	10.1500	10.1500	7.8000	8.1100	-19.782%	27	638	-87.176%
2026-01-20	9.5500	11.1000	9.5500	10.1100	+1.100%	18	616	-89.713%
2026-01-15	10.0000	10.0000	10.0000	10.0000	+19.760%	1	601	-89.600%
2026-01-14	8.4700	8.4700	8.3500	8.3500	-17.327%	17	601	-87.545%
2026-01-12	10.1000	10.1000	10.1000	10.1000	-0.099%	1	588	-89.703%
2026-01-09	10.1100	10.1100	10.1100	10.1100	+1.100%	1	587	-89.713%
2026-01-06	9.0000	10.0000	8.9000	10.0000	+12.867%	155	586	-89.600%
2026-01-05	8.8300	8.8600	8.8300	8.8600	+13.590%	8	463	-88.262%
2026-01-02	7.4000	7.8100	7.4000	7.8000	+4.000%	52	463	-86.667%
2025-12-31	7.5000	7.5000	7.5000	7.5000	-3.226%	1	495	-86.133%
2025-12-30	7.7500	7.7500	7.7500	7.7500	-1.899%	1	495	-86.581%
2025-12-29	8.4000	8.4000	7.5800	7.9000	-2.469%	24	495	-86.835%
2025-12-26	8.4500	8.4500	8.1000	8.1000	-14.286%	28	493	-87.160%
2025-12-24	9.4500	9.4500	9.4500	9.4500	-15.094%	3	469	-88.995%
2025-12-22	11.1300	11.1300	11.1300	11.1300	+18.153%	1	469	-90.656%
2025-12-19	9.4200	9.4200	9.4200	9.4200	+2.951%	10	469	-88.960%
2025-12-17	9.1500	9.1500	9.1500	9.1500	+8.670%	2	459	-88.634%
2025-12-15	8.4200	8.4200	8.4200	8.4200	-24.821%	1	459	-87.648%
2025-12-11	10.9000	11.2000	10.9000	11.2000	-10.400%	10	460	-90.714%
2025-12-05	12.3000	12.6300	12.3000	12.5000	-8.088%	22	460	-91.680%
2025-12-04	13.8000	13.8000	13.5000	13.6000	+37.374%	24	460	-92.353%
2025-12-02	9.9000	9.9000	9.9000	9.9000	-7.042%	4	453	-89.495%
2025-12-01	10.4500	10.6500	10.4500	10.6500	-0.374%	3	453	-90.235%
2025-11-26	10.4400	10.6900	10.4400	10.6900	+5.632%	4	451	-90.271%
2025-11-24	9.2000	10.1200	9.2000	10.1200	+20.476%	5	451	-89.723%
2025-11-21	9.3300	9.3300	8.4000	8.4000	-9.091%	4	449	-87.619%
2025-11-20	11.3400	11.3400	9.2400	9.2400	-23.000%	6	452	-88.745%
2025-11-18	11.9300	12.0000	11.9300	12.0000	+0.503%	96	449	-91.333%
2025-11-14	10.0300	11.9400	10.0300	11.9400	+12.642%	4	356	-91.290%
2025-11-13	12.0000	12.0600	10.6000	10.6000	-21.713%	113	356	-90.189%
2025-11-12	13.5400	13.5400	13.5400	13.5400	-17.085%	1	276	-92.319%
2025-11-10	16.3300	16.3300	16.3300	16.3300	+8.867%	5	275	-93.631%
2025-11-07	14.0200	15.0000	14.0200	15.0000	-13.043%	5	275	-93.067%
2025-11-06	16.7500	17.2500	16.7500	17.2500	+11.219%	4	276	-93.971%
2025-11-04	16.6800	16.6800	15.5100	15.5100	-12.174%	3	276	-93.295%
2025-11-03	17.4000	17.6600	17.4000	17.6600	-11.479%	3	274	-94.111%
2025-10-30	20.2800	20.2800	19.9000	19.9500	-2.588%	3	274	-94.787%
2025-10-29	20.0000	20.5000	19.9700	20.4800	+9.989%	6	273	-94.922%
2025-10-28	19.3700	19.3700	18.6200	18.6200	-13.556%	14	275	-94.415%
2025-10-27	21.9000	22.9700	21.5400	21.5400	+1.604%	21	269	-95.172%
2025-10-24	21.2000	21.2000	21.2000	21.2000	+7.342%	1	269	-95.094%
2025-10-23	20.5500	21.4600	19.7500	19.7500	+18.051%	15	268	-94.734%
2025-10-22	18.2900	18.2900	16.4500	16.7300	-14.643%	25	265	-93.784%
2025-10-21	19.6000	19.6000	19.6000	19.6000	+2.030%	1	275	-94.694%
2025-10-20	21.6500	21.6500	19.1500	19.2100	-11.147%	8	276	-94.586%
2025-10-17	21.0000	21.6200	21.0000	21.6200	-14.714%	2	279	-95.190%
2025-10-16	23.8000	25.3500	23.5500	25.3500	-15.613%	10	280	-95.897%
2025-10-15	31.6700	31.6700	30.0400	30.0400	-6.853%	10	284	-96.538%
2025-10-14	31.6300	32.2500	31.6300	32.2500	-9.790%	34	294	-96.775%
2025-10-13	28.7400	37.0000	28.7400	35.7500	+25.439%	72	316	-97.091%
2025-10-10	29.5400	29.5400	28.5000	28.5000	-4.202%	6	288	-96.351%
2025-10-09	30.0000	30.2000	29.1000	29.7500	+5.684%	20	283	-96.504%
2025-10-08	32.9000	32.9000	28.1500	28.1500	-11.617%	13	297	-96.306%
2025-10-07	32.1200	32.1200	29.5600	31.8500	+2.083%	12	296	-96.735%
2025-10-06	27.5000	31.4200	27.5000	31.2000	+13.952%	25	293	-96.667%
2025-10-03	24.3500	27.5500	24.3500	27.3800	+13.610%	667	291	-96.202%
2025-10-02	22.6000	24.1000	22.2000	24.1000	+21.717%	83	938	-95.685%
2025-10-01	19.8500	20.7200	19.8000	19.8000	+4.762%	65	934	-94.747%
2025-09-30	19.5300	19.5300	18.6000	18.9000	-7.398%	16	901	-94.497%
2025-09-29	23.0000	23.0000	20.4100	20.4100	-13.001%	9	906	-94.904%
2025-09-26	24.4500	24.4500	23.1400	23.4600	-6.905%	7	900	-95.567%
2025-09-25	25.0000	26.3000	23.6900	25.2000	-13.610%	36	897	-95.873%
2025-09-24	27.4500	29.6400	27.4500	29.1700	+7.678%	13	887	-96.435%
2025-09-23	27.7000	28.4700	26.7000	27.0900	+1.842%	32	879	-96.161%
2025-09-22	23.3000	27.0300	23.3000	26.6000	+6.613%	13	855	-96.090%
2025-09-19	23.4000	25.2500	23.4000	24.9500	+13.409%	54	852	-95.832%
2025-09-18	23.4200	24.1500	22.0000	22.0000	+3.578%	186	870	-95.273%
2025-09-17	19.0700	21.9000	18.7300	21.2400	+17.869%	690	825	-95.104%
2025-09-16	15.2200	18.4700	14.9500	18.0200	0.000%	220	0	-94.229%

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