Dark

IONQ20270115C90
IONQ Jan 15 2027 90.00 Call (IONQ270115C00090000)
option OPRA

EOD

Aug 5, 2026

2.41-12.681%(-0.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.5300	2.5300	2.4100	2.4100	-12.681%	6	2,244	0.000%
2026-08-04	2.6000	2.7600	2.4400	2.7600	+18.455%	15	2,241	-12.681%
2026-08-03	2.2000	2.3300	2.1900	2.3300	+33.143%	38	2,249	+3.433%
2026-07-31	1.7500	1.7500	1.7500	1.7500	+12.903%	1	2,260	+37.714%
2026-07-30	1.5600	1.6400	1.5000	1.5500	+1.307%	21	2,260	+55.484%
2026-07-29	1.3400	1.5300	1.2000	1.5300	-1.290%	16	2,270	+57.516%
2026-07-28	1.3200	1.5500	1.3200	1.5500	-11.932%	2	2,269	+55.484%
2026-07-27	1.7400	1.7600	1.6700	1.7600	+23.944%	9	2,269	+36.932%
2026-07-24	1.6000	1.6200	1.4000	1.4200	-15.976%	117	2,269	+69.718%
2026-07-23	1.7700	1.7700	1.6500	1.6900	-10.582%	19	2,287	+42.604%
2026-07-22	1.9000	1.9000	1.8900	1.8900	+1.613%	5	2,285	+27.513%
2026-07-21	1.8600	1.8600	1.8600	1.8600	+4.494%	2	2,284	+29.570%
2026-07-20	1.9200	1.9200	1.7000	1.7800	-3.784%	13	2,284	+35.393%
2026-07-17	1.8500	1.8500	1.8500	1.8500	-0.538%	1	2,274	+30.270%
2026-07-16	1.9300	2.0000	1.8600	1.8600	-22.822%	74	2,274	+29.570%
2026-07-15	2.4000	2.4100	2.4000	2.4100	-1.633%	5	2,274	0.000%
2026-07-14	2.8300	2.8300	2.4500	2.4500	-7.547%	84	2,274	-1.633%
2026-07-13	3.0800	3.0800	2.6500	2.6500	-24.716%	24	2,354	-9.057%
2026-07-10	3.9900	3.9900	3.4000	3.5200	-15.588%	34	2,352	-31.534%
2026-07-09	4.2300	4.2300	4.1100	4.1700	-3.023%	9	2,349	-42.206%
2026-07-08	4.4000	4.4000	3.8600	4.3000	-7.527%	54	2,349	-43.953%
2026-07-07	5.0500	5.0500	3.9500	4.6500	-26.772%	92	2,337	-48.172%
2026-07-06	5.9500	6.3500	5.9500	6.3500	+8.547%	16	2,306	-62.047%
2026-07-02	5.8500	5.8500	5.8500	5.8500	-19.863%	1	2,304	-58.803%
2026-07-01	7.6000	7.6000	7.2500	7.3000	+1.389%	9	2,304	-66.986%
2026-06-30	7.0000	7.5000	7.0000	7.2000	-2.703%	40	2,304	-66.528%
2026-06-29	6.1500	7.4000	6.1500	7.4000	+20.325%	36	2,334	-67.432%
2026-06-26	6.3000	6.9000	6.1500	6.1500	-20.951%	9	2,304	-60.813%
2026-06-25	7.7800	7.7800	7.7800	7.7800	+7.310%	1	2,302	-69.023%
2026-06-24	8.5000	9.3000	7.2500	7.2500	-34.567%	20	2,301	-66.759%
2026-06-23	11.4000	11.4000	11.0800	11.0800	+1.651%	30	2,312	-78.249%
2026-06-22	9.2500	10.9000	9.2500	10.9000	+31.325%	19	2,312	-77.890%
2026-06-18	7.8000	8.3000	7.8000	8.3000	-2.353%	3	2,314	-70.964%
2026-06-17	8.5500	8.8000	8.4000	8.5000	-10.526%	15	2,314	-71.647%
2026-06-16	11.0500	11.0500	9.5000	9.5000	-20.502%	5	2,314	-74.632%
2026-06-15	11.9100	11.9500	11.1500	11.9500	+13.810%	9	2,317	-79.833%
2026-06-11	9.7300	10.5000	9.7300	10.5000	+3.448%	2	2,315	-77.048%
2026-06-10	11.0000	11.0000	10.1100	10.1500	+0.995%	8	2,315	-76.256%
2026-06-09	9.5000	10.1800	9.0000	10.0500	-22.692%	6	2,315	-76.020%
2026-06-08	11.9500	13.1600	11.9500	13.0000	+28.713%	11	2,314	-81.462%
2026-06-05	13.0500	13.0800	10.1000	10.1000	-32.667%	32	2,313	-76.139%
2026-06-04	15.4500	16.0000	15.0000	15.0000	-10.555%	5	2,306	-83.933%
2026-06-03	19.0000	19.0000	16.7700	16.7700	-6.260%	4	2,308	-85.629%
2026-06-02	17.2600	17.8900	16.6400	17.8900	+4.193%	31	2,310	-86.529%
2026-06-01	16.4900	18.0700	16.4000	17.1700	+8.328%	14	2,309	-85.964%
2026-05-29	17.0400	17.0400	15.5000	15.8500	-7.580%	30	2,313	-84.795%
2026-05-28	15.0800	18.0500	15.0800	17.1500	+19.930%	19	2,306	-85.948%
2026-05-27	13.0000	14.8000	11.9500	14.3000	+5.926%	32	2,307	-83.147%
2026-05-26	13.7500	13.7500	12.0000	13.5000	+3.448%	30	2,298	-82.148%
2026-05-22	12.4500	14.7600	12.4500	13.0500	+26.699%	111	2,296	-81.533%
2026-05-21	8.8000	11.9000	8.8000	10.3000	+39.946%	77	2,371	-76.602%
2026-05-20	6.6000	7.3600	6.6000	7.3600	+18.710%	7	2,371	-67.255%
2026-05-19	6.2000	6.2000	6.2000	6.2000	-3.276%	1	2,374	-61.129%
2026-05-18	7.0000	7.0000	6.4100	6.4100	-20.864%	16	2,374	-62.402%
2026-05-15	8.5000	8.5000	7.9800	8.1000	-20.588%	25	2,374	-70.247%
2026-05-14	9.3200	10.2000	9.3200	10.2000	+9.677%	24	2,356	-76.373%
2026-05-13	9.6000	9.6000	9.1200	9.3000	+3.104%	7	2,370	-74.086%
2026-05-12	10.7000	11.2900	8.8700	9.0200	-14.906%	20	2,370	-73.282%
2026-05-11	8.8600	10.7900	8.8600	10.6000	+72.358%	50	2,370	-77.264%
2026-05-08	6.2000	6.2000	5.6500	6.1500	+1.318%	6	2,364	-60.813%
2026-05-07	7.8500	7.8500	6.0700	6.0700	-29.827%	37	2,365	-60.297%
2026-05-06	7.3200	8.9500	7.3200	8.6500	+34.109%	93	2,364	-72.139%
2026-05-05	5.5000	6.4500	5.5000	6.4500	+0.781%	3	2,378	-62.636%
2026-05-04	6.3000	6.4000	6.3000	6.4000	+14.286%	3	2,377	-62.344%
2026-05-01	5.0000	5.6000	4.9000	5.6000	+3.704%	5	2,376	-56.964%
2026-04-30	4.7600	5.4000	4.7000	5.4000	+1.887%	24	2,376	-55.370%
2026-04-28	4.9000	5.5500	4.9000	5.3000	+2.913%	24	2,361	-54.528%
2026-04-27	4.7000	5.1500	4.4000	5.1500	+8.421%	54	2,342	-53.204%
2026-04-24	4.6800	4.7500	4.4000	4.7500	-3.061%	4	2,352	-49.263%
2026-04-23	6.0200	6.0200	4.5000	4.9000	-23.676%	142	2,350	-50.816%
2026-04-22	6.4500	7.0100	6.2000	6.4200	+5.246%	145	2,244	-62.461%
2026-04-21	7.0000	7.0000	6.0000	6.1000	-8.955%	154	2,126	-60.492%
2026-04-20	5.7500	6.8400	5.7500	6.7000	+16.522%	51	2,126	-64.030%
2026-04-17	5.5500	5.8700	5.2500	5.7500	+1.770%	61	2,125	-58.087%
2026-04-16	5.2000	5.7000	4.8600	5.6500	+9.709%	9	2,122	-57.345%
2026-04-15	4.8500	5.2400	4.8000	5.1500	+66.129%	137	2,121	-53.204%
2026-04-14	1.8000	3.1000	1.8000	3.1000	+156.198%	25	2,111	-22.258%
2026-04-13	1.2100	1.2100	1.2100	1.2100	+4.310%	1	2,104	+99.174%
2026-04-10	1.1600	1.1600	1.1600	1.1600	-3.333%	1	2,105	+107.759%
2026-04-09	1.1700	1.2000	1.1700	1.2000	-9.091%	12	2,104	+100.833%
2026-04-08	1.3000	1.3200	1.3000	1.3200	+10.000%	21	2,095	+82.576%
2026-04-07	1.3000	1.3000	1.2000	1.2000	0.000%	31	2,094	+100.833%
2026-04-06	1.2000	1.2000	1.2000	1.2000	-9.774%	2	2,093	+100.833%
2026-04-01	1.6900	1.6900	1.3300	1.3300	-4.317%	10	2,095	+81.203%
2026-03-31	1.3900	1.3900	1.3900	1.3900	+23.009%	10	2,095	+73.381%
2026-03-30	1.1900	1.1900	1.1300	1.1300	-26.144%	21	2,085	+113.274%
2026-03-26	1.8100	1.8100	1.5300	1.5300	-23.116%	28	2,085	+57.516%
2026-03-24	1.9900	1.9900	1.9900	1.9900	-4.327%	2	2,083	+21.106%
2026-03-23	2.0000	2.0800	2.0000	2.0800	+4.000%	15	2,083	+15.865%
2026-03-20	1.9600	2.0000	1.9600	2.0000	-0.498%	2	2,068	+20.500%
2026-03-19	2.1800	2.1800	2.0100	2.0100	-14.103%	3	2,069	+19.900%
2026-03-18	2.3500	2.3500	2.3300	2.3400	-5.263%	31	2,067	+2.991%
2026-03-16	2.4700	2.4700	2.4700	2.4700	-1.984%	1	2,067	-2.429%
2026-03-13	2.5200	2.5200	2.5200	2.5200	+0.800%	10	2,066	-4.365%
2026-03-12	2.5000	2.5000	2.5000	2.5000	-14.384%	1	2,066	-3.600%
2026-03-11	2.9200	2.9200	2.9200	2.9200	+6.182%	1	2,066	-17.466%
2026-03-09	2.7500	2.7500	2.7500	2.7500	-17.910%	1	2,065	-12.364%
2026-03-06	3.2000	3.3500	3.2000	3.3500	-2.332%	4	2,066	-28.060%
2026-03-04	3.4300	3.4300	3.4300	3.4300	-10.444%	11	2,065	-29.738%
2026-03-03	3.7000	3.8300	3.7000	3.8300	+6.389%	14	2,065	-37.076%
2026-03-02	3.6000	3.6000	3.6000	3.6000	-5.759%	1	2,064	-33.056%
2026-02-27	4.4000	4.4000	3.8000	3.8200	-24.655%	42	2,063	-36.911%
2026-02-26	4.8500	5.0700	4.5500	5.0700	+63.548%	19	2,050	-52.465%
2026-02-25	3.3000	3.3000	3.1000	3.1000	+16.981%	7	2,055	-22.258%
2026-02-24	2.6300	2.6500	2.6300	2.6500	+4.331%	2	2,055	-9.057%
2026-02-23	2.7300	2.7300	2.5000	2.5400	-13.898%	3	2,054	-5.118%
2026-02-20	3.1300	3.1300	2.9500	2.9500	-3.279%	2	2,053	-18.305%
2026-02-19	3.0500	3.2800	3.0500	3.0500	-1.613%	12	2,052	-20.984%
2026-02-17	3.1500	3.2000	3.1000	3.1000	-15.761%	31	2,052	-22.258%
2026-02-13	3.1500	3.7100	3.1500	3.6800	+21.854%	30	2,042	-34.511%
2026-02-12	3.1000	3.1000	3.0000	3.0200	-11.176%	106	2,042	-20.199%
2026-02-11	3.5000	3.5000	3.4000	3.4000	-11.917%	5	1,982	-29.118%
2026-02-10	3.9600	4.0300	3.8600	3.8600	-3.500%	11	1,980	-37.565%
2026-02-09	4.0000	4.0000	4.0000	4.0000	+3.896%	3	1,980	-39.750%
2026-02-06	3.2400	3.8500	3.2400	3.8500	+28.333%	33	1,977	-37.403%
2026-02-05	3.7000	3.7000	3.0000	3.0000	-26.829%	74	1,955	-19.667%
2026-02-04	4.0000	4.1000	3.2000	4.1000	-7.865%	318	1,954	-41.220%
2026-02-03	4.4000	4.6000	4.2100	4.4500	-8.998%	37	1,945	-45.843%
2026-01-30	6.0000	6.0000	4.8900	4.8900	-14.660%	33	1,950	-50.716%
2026-01-29	5.7300	5.7300	5.7300	5.7300	-16.105%	9	1,956	-57.941%
2026-01-28	6.8300	6.8300	6.8300	6.8300	-3.121%	2	1,956	-64.714%
2026-01-27	6.2000	7.0500	6.2000	7.0500	+21.552%	10	1,954	-65.816%
2026-01-26	7.5000	7.5000	5.8000	5.8000	-29.268%	89	1,950	-58.448%
2026-01-23	8.2000	8.2000	8.2000	8.2000	-3.529%	2	1,966	-70.610%
2026-01-22	8.5500	8.6100	8.3400	8.5000	+12.732%	5	1,964	-71.647%
2026-01-21	9.4500	9.4500	7.3000	7.5400	-22.188%	34	1,962	-68.037%
2026-01-20	8.8000	10.8000	8.8000	9.6900	-3.100%	27	1,962	-75.129%
2026-01-16	8.6600	10.0000	8.6600	10.0000	+17.647%	12	1,963	-75.900%
2026-01-15	9.3500	9.3500	8.5000	8.5000	+11.842%	3	1,963	-71.647%
2026-01-14	7.6000	7.6000	7.6000	7.6000	-11.215%	4	1,960	-68.289%
2026-01-13	9.4400	9.4900	8.3800	8.5600	-7.957%	32	1,956	-71.846%
2026-01-12	8.4400	9.3000	8.4400	9.3000	+3.911%	6	1,954	-74.086%
2026-01-09	9.2500	9.3500	8.9500	8.9500	-7.254%	18	1,956	-73.073%
2026-01-08	9.0700	9.6900	9.0700	9.6500	+3.763%	11	1,945	-75.026%
2026-01-07	9.1500	9.8400	9.1500	9.3000	+2.198%	19	1,937	-74.086%
2026-01-06	8.3500	9.1000	8.3500	9.1000	+3.409%	78	1,946	-73.516%
2026-01-05	8.1100	9.1000	8.1100	8.8000	+30.564%	37	1,868	-72.614%
2026-01-02	6.7400	6.7400	6.7400	6.7400	-5.734%	100	1,868	-64.243%
2025-12-31	7.5000	7.5000	7.1000	7.1500	-3.378%	27	1,771	-66.294%
2025-12-30	7.3500	7.4000	7.3500	7.4000	-1.333%	3	1,771	-67.432%
2025-12-29	7.3500	7.5000	6.8500	7.5000	-1.961%	123	1,772	-67.867%
2025-12-26	8.1900	8.1900	7.6000	7.6500	-14.525%	31	1,664	-68.497%
2025-12-24	8.9500	8.9500	8.9500	8.9500	-11.996%	3	1,630	-73.073%
2025-12-23	11.1800	11.1800	10.1700	10.1700	-13.959%	6	1,630	-76.303%
2025-12-22	9.3400	11.8200	9.3400	11.8200	+36.647%	8	1,630	-79.611%
2025-12-19	8.7500	8.7500	8.6500	8.6500	+2.976%	2	1,630	-72.139%
2025-12-18	8.5700	8.5700	8.3000	8.4000	-4.000%	17	1,629	-71.310%
2025-12-17	10.5500	10.5500	8.7500	8.7500	-8.854%	16	1,640	-72.457%
2025-12-16	9.0500	9.6000	8.9000	9.6000	+18.959%	11	1,639	-74.896%
2025-12-15	8.0000	8.0700	8.0000	8.0700	-24.790%	6	1,639	-70.136%
2025-12-12	10.7300	10.7300	10.7300	10.7300	+1.706%	1	1,639	-77.540%
2025-12-11	10.5500	10.5500	10.5500	10.5500	-13.525%	1	1,639	-77.156%
2025-12-09	12.0000	12.2000	12.0000	12.2000	+6.087%	3	1,639	-80.246%
2025-12-08	11.5000	11.5000	11.5000	11.5000	+5.023%	8	1,637	-79.043%
2025-12-05	11.3500	11.3500	10.9500	10.9500	-15.769%	2	1,645	-77.991%
2025-12-04	10.4000	13.0000	10.4000	13.0000	+37.566%	83	1,646	-81.462%
2025-12-03	9.1700	9.4500	9.1700	9.4500	-0.526%	14	1,569	-74.497%
2025-12-02	9.9500	9.9500	9.4500	9.5000	-7.498%	4	1,555	-74.632%
2025-12-01	10.2700	10.2700	10.2600	10.2700	-6.636%	16	1,556	-76.534%
2025-11-28	10.5200	11.0000	10.5200	11.0000	+7.527%	4	1,556	-78.091%
2025-11-26	10.1500	10.2800	9.9200	10.2300	+4.175%	24	1,560	-76.442%
2025-11-24	9.1700	9.8200	9.1700	9.8200	+16.905%	4	1,560	-75.458%
2025-11-21	8.7100	8.7100	7.4000	8.4000	-29.883%	9	1,560	-71.310%
2025-11-19	12.1000	12.1000	11.9800	11.9800	0.000%	5	1,558	-79.883%
2025-11-18	12.0000	12.0000	11.9800	11.9800	+7.928%	6	1,554	-79.883%
2025-11-17	11.6100	11.8600	10.9500	11.1000	-1.857%	9	1,555	-78.288%
2025-11-14	10.5500	11.7000	10.5500	11.3100	+12.537%	11	1,555	-78.691%
2025-11-13	12.0300	12.0300	10.0500	10.0500	-28.470%	102	1,560	-76.020%
2025-11-11	15.1500	15.5300	14.0500	14.0500	-9.238%	8	1,505	-82.847%
2025-11-10	15.2500	15.5000	15.2500	15.4800	+7.351%	105	1,499	-84.432%
2025-11-07	15.1000	15.1000	14.4200	14.4200	-11.858%	11	1,462	-83.287%
2025-11-05	15.2500	16.3600	14.9500	16.3600	+2.571%	6	1,451	-85.269%
2025-11-04	15.9500	15.9500	15.9500	15.9500	-20.647%	2	1,451	-84.890%
2025-10-31	20.1000	20.1000	20.1000	20.1000	+1.669%	12	1,451	-88.010%
2025-10-30	19.8900	19.8900	19.6000	19.7700	-1.150%	5	1,439	-87.810%
2025-10-29	20.0000	20.0000	20.0000	20.0000	+12.676%	4	1,439	-87.950%
2025-10-28	20.3900	20.3900	17.7500	17.7500	-14.663%	12	1,435	-86.423%
2025-10-27	21.3000	21.3000	20.8000	20.8000	+8.446%	4	1,426	-88.413%
2025-10-24	20.5000	21.0000	19.1800	19.1800	+3.118%	11	1,426	-87.435%
2025-10-23	19.0000	20.8700	18.5500	18.6000	+11.178%	818	1,429	-87.043%
2025-10-22	17.6100	17.9500	14.5500	16.7300	-4.997%	53	800	-85.595%
2025-10-21	17.7900	18.9800	17.6100	17.6100	-3.242%	10	833	-86.315%
2025-10-20	19.7000	21.0000	18.0000	18.2000	-15.545%	14	829	-86.758%
2025-10-17	21.8100	21.8100	21.5500	21.5500	-7.192%	13	821	-88.817%
2025-10-16	24.8700	25.4500	21.4500	23.2200	-12.311%	76	817	-89.621%
2025-10-15	31.5000	31.5000	26.4800	26.4800	-14.581%	12	816	-90.899%
2025-10-14	30.8300	31.4500	29.8300	31.0000	-8.716%	7	815	-92.226%
2025-10-13	30.2000	34.6800	30.2000	33.9600	+29.866%	13	810	-92.903%
2025-10-10	28.0000	28.0600	26.1500	26.1500	-6.104%	48	808	-90.784%
2025-10-09	27.8500	27.8500	27.8500	27.8500	+1.420%	1	818	-91.346%
2025-10-08	29.7100	29.7100	26.9000	27.4600	-12.184%	74	818	-91.224%
2025-10-07	30.2500	32.2600	28.5300	31.2700	+4.060%	69	773	-92.293%
2025-10-06	27.1600	31.0000	26.1000	30.0500	+14.914%	127	813	-91.980%
2025-10-03	23.8000	26.1500	22.5000	26.1500	+17.793%	17	787	-90.784%
2025-10-02	20.2000	22.2000	20.2000	22.2000	+19.355%	114	791	-89.144%
2025-10-01	18.7500	19.8000	18.6000	18.6000	+4.202%	12	789	-87.043%
2025-09-30	18.3600	18.3600	17.7000	17.8500	-9.985%	110	786	-86.499%
2025-09-29	22.2200	22.2200	19.8000	19.8300	-10.474%	415	833	-87.847%
2025-09-26	22.5500	23.9500	21.8400	22.1500	-7.708%	13	585	-89.120%
2025-09-25	25.0600	25.2000	22.4100	24.0000	-13.075%	14	593	-89.958%
2025-09-24	27.8500	28.1500	25.5500	27.6100	+1.882%	39	587	-91.271%
2025-09-23	26.3800	27.6800	25.3000	27.1000	+7.327%	102	557	-91.107%
2025-09-22	22.4000	25.7000	22.4000	25.2500	+6.992%	82	554	-90.455%
2025-09-19	22.8000	24.0000	22.2500	23.6000	+16.085%	244	525	-89.788%
2025-09-18	21.4000	22.8000	20.3300	20.3300	+2.521%	302	353	-88.146%
2025-09-17	18.0700	20.4200	17.2500	19.8300	0.000%	177	0	-87.847%

.dark-mode .h5XZg1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h5XZg1{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C90IONQ Jan 15 2027 90.00 Call (IONQ270115C00090000)option OPRA

IONQ20270115C90
IONQ Jan 15 2027 90.00 Call (IONQ270115C00090000)
option OPRA