Dark

IONQ20270115C95
IONQ Jan 15 2027 95.00 Call (IONQ270115C00095000)
option OPRA

EOD

Aug 5, 2026

2.39-0.417%(-0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.3900	2.3900	2.3900	2.3900	-0.417%	3	1,476	0.000%
2026-08-04	2.4000	2.4000	2.4000	2.4000	+21.212%	5	1,476	-0.417%
2026-08-03	1.9800	1.9800	1.9800	1.9800	+78.378%	2	1,476	+20.707%
2026-07-29	1.1100	1.1100	1.1100	1.1100	-19.565%	1	1,474	+115.315%
2026-07-28	1.3400	1.3800	1.0000	1.3800	-10.968%	4	1,474	+73.188%
2026-07-27	1.5500	1.5500	1.5500	1.5500	+10.714%	1	1,474	+54.194%
2026-07-24	1.4500	1.4500	1.4000	1.4000	-9.677%	16	1,473	+70.714%
2026-07-23	1.5000	1.5500	1.4000	1.5500	-12.429%	4	1,489	+54.194%
2026-07-22	1.7900	1.7900	1.7700	1.7700	-3.804%	3	1,492	+35.028%
2026-07-16	1.7000	1.8400	1.5900	1.8400	-8.000%	32	1,489	+29.891%
2026-07-15	2.0000	2.0000	2.0000	2.0000	-13.793%	1	1,504	+19.500%
2026-07-13	3.0000	3.0000	2.3200	2.3200	-38.947%	21	1,504	+3.017%
2026-07-09	3.8000	3.8500	3.7000	3.8000	-1.299%	11	1,525	-37.105%
2026-07-08	3.9500	3.9900	3.6000	3.8500	-5.637%	8	1,514	-37.922%
2026-07-07	4.6400	4.6400	3.9500	4.0800	-18.400%	57	1,508	-41.422%
2026-07-02	5.0000	5.0000	5.0000	5.0000	-27.007%	3	1,514	-52.200%
2026-07-01	6.9500	6.9500	6.8500	6.8500	+0.735%	4	1,514	-65.109%
2026-06-29	6.0000	6.8000	5.7500	6.8000	+18.261%	21	1,514	-64.853%
2026-06-26	5.8000	5.8000	5.6500	5.7500	-4.167%	22	1,516	-58.435%
2026-06-25	6.0000	6.0000	6.0000	6.0000	-13.043%	8	1,515	-60.167%
2026-06-24	8.0300	8.0300	6.9000	6.9000	-28.125%	5	1,515	-65.362%
2026-06-23	9.6000	9.6000	9.6000	9.6000	-6.796%	1	1,520	-75.104%
2026-06-22	10.2000	10.3000	10.0500	10.3000	+17.714%	9	1,520	-76.796%
2026-06-16	9.0500	9.0500	8.7500	8.7500	-19.872%	26	1,514	-72.686%
2026-06-15	11.0500	11.0500	10.7200	10.9200	+13.161%	8	1,514	-78.114%
2026-06-11	9.6500	9.6500	9.6500	9.6500	+2.008%	1	1,519	-75.233%
2026-06-10	9.5000	9.8700	9.4600	9.4600	+18.250%	7	1,519	-74.736%
2026-06-09	8.7300	8.7300	8.0000	8.0000	-32.203%	2	1,518	-70.125%
2026-06-08	11.2000	12.0000	11.2000	11.8000	+31.111%	17	1,518	-79.746%
2026-06-05	10.0000	10.0000	9.0000	9.0000	-38.398%	12	1,518	-73.444%
2026-06-04	13.5900	14.6100	13.5900	14.6100	-5.130%	5	1,528	-83.641%
2026-06-03	15.3000	15.4000	15.3000	15.4000	-3.750%	7	1,526	-84.481%
2026-06-02	15.8500	16.4600	15.8500	16.0000	-4.019%	22	1,523	-85.063%
2026-06-01	15.8400	16.8000	15.8400	16.6700	+9.599%	8	1,521	-85.663%
2026-05-29	15.2100	15.2100	15.2100	15.2100	-4.639%	5	1,521	-84.287%
2026-05-28	16.0000	17.2000	15.9500	15.9500	+18.061%	22	1,526	-85.016%
2026-05-27	11.4600	14.1000	11.4500	13.5100	+4.324%	44	1,532	-82.309%
2026-05-26	12.5800	12.9500	12.2500	12.9500	+0.778%	8	1,524	-81.544%
2026-05-22	11.8500	13.2900	11.8500	12.8500	+30.193%	22	1,526	-81.401%
2026-05-21	9.6100	10.2700	9.6100	9.8700	+68.430%	5	1,522	-75.785%
2026-05-20	5.8600	5.8600	5.8600	5.8600	+2.807%	1	1,522	-59.215%
2026-05-19	5.6600	5.7000	5.6600	5.7000	-5.158%	3	1,518	-58.070%
2026-05-18	6.4000	6.4000	6.0100	6.0100	-22.949%	2	1,518	-60.233%
2026-05-15	7.8000	7.8000	7.8000	7.8000	-12.261%	2	1,518	-69.359%
2026-05-14	8.8900	8.8900	8.8900	8.8900	-0.670%	1	1,517	-73.116%
2026-05-13	8.1700	8.9500	8.1700	8.9500	+2.874%	26	1,513	-73.296%
2026-05-12	9.8600	9.8600	8.2200	8.7000	-10.769%	8	1,513	-72.529%
2026-05-11	9.3500	10.0000	9.3200	9.7500	+82.243%	41	1,513	-75.487%
2026-05-08	5.9000	5.9000	5.3500	5.3500	-5.310%	3	1,529	-55.327%
2026-05-07	7.2000	7.2000	5.6500	5.6500	-29.375%	104	1,529	-57.699%
2026-05-06	7.0000	8.0700	6.5500	8.0000	+43.885%	145	1,431	-70.125%
2026-05-05	5.3500	5.6100	5.2200	5.5600	+0.180%	68	1,334	-57.014%
2026-05-04	5.6500	5.6500	5.5500	5.5500	+11.000%	3	1,313	-56.937%
2026-05-01	5.0000	5.0500	5.0000	5.0000	+11.607%	4	1,312	-52.200%
2026-04-30	4.4800	4.4800	4.4800	4.4800	-7.629%	2	1,312	-46.652%
2026-04-27	4.3500	4.8500	3.9500	4.8500	+14.118%	19	1,310	-50.722%
2026-04-24	4.5500	4.5500	3.9500	4.2500	-16.667%	5	1,305	-43.765%
2026-04-23	5.5400	5.5400	5.1000	5.1000	-9.735%	11	1,302	-53.137%
2026-04-22	5.5000	5.6500	5.5000	5.6500	-7.377%	5	1,292	-57.699%
2026-04-21	6.3500	6.3500	6.1000	6.1000	-3.785%	2	1,290	-60.820%
2026-04-20	5.6000	6.3400	5.5300	6.3400	+31.263%	79	1,290	-62.303%
2026-04-17	4.9000	5.1000	4.8100	4.8300	+5.921%	46	1,277	-50.518%
2026-04-16	5.1500	5.4200	4.4500	4.5600	-4.000%	43	1,267	-47.588%
2026-04-15	3.7500	4.8500	3.7500	4.7500	+75.926%	42	1,250	-49.684%
2026-04-14	1.8900	2.7000	1.8900	2.7000	+136.842%	6	1,251	-11.481%
2026-04-13	1.1300	1.1400	1.1300	1.1400	0.000%	2	1,256	+109.649%
2026-04-10	1.1400	1.1400	1.1400	1.1400	+8.571%	1	1,256	+109.649%
2026-04-08	1.0500	1.0500	1.0500	1.0500	-12.500%	1	1,255	+127.619%
2026-04-01	1.0000	1.2000	1.0000	1.2000	-4.000%	4	1,255	+99.167%
2026-03-27	1.3700	1.3700	1.2500	1.2500	-36.224%	11	1,258	+91.200%
2026-03-19	1.9600	1.9600	1.9600	1.9600	-9.259%	1	1,248	+21.939%
2026-03-16	2.1600	2.1600	2.1600	2.1600	-29.180%	1	1,248	+10.648%
2026-03-10	3.0500	3.0500	3.0500	3.0500	+12.132%	1	1,248	-21.639%
2026-03-09	2.7200	2.7200	2.7200	2.7200	-39.556%	11	1,247	-12.132%
2026-02-26	4.1000	4.5000	4.1000	4.5000	+75.097%	6	1,258	-46.889%
2026-02-25	2.5700	2.5700	2.5700	2.5700	+3.629%	1	1,252	-7.004%
2026-02-24	2.4800	2.4800	2.4800	2.4800	+2.479%	1	1,252	-3.629%
2026-02-23	2.4900	2.4900	2.4200	2.4200	-14.488%	2	1,251	-1.240%
2026-02-20	3.2000	3.2000	2.7600	2.8300	+6.391%	11	1,251	-15.548%
2026-02-18	2.6600	2.6600	2.6600	2.6600	-12.787%	2	1,251	-10.150%
2026-02-17	3.0000	3.0500	2.8300	3.0500	+7.774%	48	1,253	-21.639%
2026-02-13	2.8300	2.8300	2.8300	2.8300	+4.815%	1	1,207	-15.548%
2026-02-12	2.8000	2.8000	2.7000	2.7000	-22.857%	12	1,207	-11.481%
2026-02-11	3.0000	3.5000	3.0000	3.5000	-6.667%	20	1,197	-31.714%
2026-02-10	3.8000	3.8000	3.7500	3.7500	+5.634%	2	1,197	-36.267%
2026-02-09	3.5500	3.5500	3.5500	3.5500	-4.054%	1	1,195	-32.676%
2026-02-06	3.1000	3.7000	3.1000	3.7000	-5.128%	14	1,196	-35.405%
2026-02-04	3.9000	3.9000	3.9000	3.9000	-10.345%	3	1,196	-38.718%
2026-02-03	4.0000	4.3500	4.0000	4.3500	-25.129%	6	1,196	-45.057%
2026-01-27	5.8100	5.8100	5.8100	5.8100	-3.967%	4	1,202	-58.864%
2026-01-26	6.0500	6.0500	6.0500	6.0500	-13.199%	1	1,202	-60.496%
2026-01-21	8.2000	8.2000	6.9700	6.9700	-12.875%	124	1,203	-65.710%
2026-01-20	8.2000	8.2000	8.0000	8.0000	-1.235%	4	1,207	-70.125%
2026-01-15	8.8500	8.8500	8.0500	8.1000	+10.959%	5	1,205	-70.494%
2026-01-13	8.2000	8.2000	7.3000	7.3000	-13.609%	4	1,205	-67.260%
2026-01-09	8.4500	8.4500	8.4500	8.4500	+7.643%	3	1,205	-71.716%
2026-01-06	7.7000	7.8500	7.7000	7.8500	+12.950%	4	1,205	-69.554%
2025-12-26	7.0000	7.1000	6.9500	6.9500	-26.533%	49	1,205	-65.612%
2025-12-23	9.5000	9.5000	9.4600	9.4600	-14.775%	3	1,206	-74.736%
2025-12-22	8.7500	11.4000	8.7500	11.1000	+30.588%	37	1,204	-78.468%
2025-12-19	8.5000	8.5000	8.5000	8.5000	+10.390%	10	1,189	-71.882%
2025-12-18	8.6500	8.6500	7.7000	7.7000	-0.130%	5	1,189	-68.961%
2025-12-17	8.2000	8.2000	7.7100	7.7100	-11.684%	3	1,186	-69.001%
2025-12-16	8.5000	8.7300	8.5000	8.7300	-19.167%	11	1,187	-72.623%
2025-12-10	10.8000	10.8000	10.8000	10.8000	+0.279%	10	1,196	-77.870%
2025-12-05	12.1000	12.1000	10.7700	10.7700	-10.250%	2	1,203	-77.809%
2025-12-04	9.4500	12.0000	9.4500	12.0000	+26.984%	12	1,203	-80.083%
2025-12-01	9.3000	9.5500	8.9500	9.4500	+5.000%	1,057	1,191	-74.709%
2025-11-24	9.0000	9.0000	9.0000	9.0000	+15.385%	2	241	-73.444%
2025-11-21	7.1300	7.8000	7.0500	7.8000	-29.091%	213	243	-69.359%
2025-11-18	11.0000	11.0000	11.0000	11.0000	+8.374%	2	356	-78.273%
2025-11-14	10.1500	10.1500	10.1500	10.1500	+2.216%	11	356	-76.453%
2025-11-13	9.9000	9.9300	9.9000	9.9300	-17.250%	3	349	-75.932%
2025-11-12	12.0000	12.0000	12.0000	12.0000	-18.754%	1	348	-80.083%
2025-11-10	16.6000	16.6000	14.7700	14.7700	+10.060%	3	348	-83.819%
2025-11-07	13.3000	13.4200	13.3000	13.4200	-13.419%	4	350	-82.191%
2025-11-06	15.5000	15.5000	15.5000	15.5000	0.000%	1	350	-84.581%
2025-11-05	15.0200	15.5000	15.0200	15.5000	-4.966%	2	349	-84.581%
2025-11-03	18.0000	18.0000	16.3100	16.3100	-19.257%	19	349	-85.346%
2025-10-31	18.1500	20.2000	18.1500	20.2000	+5.759%	13	349	-88.168%
2025-10-28	19.0000	19.1000	19.0000	19.1000	-0.521%	21	339	-87.487%
2025-10-24	19.2000	19.2000	19.2000	19.2000	+6.667%	1	343	-87.552%
2025-10-23	19.0000	20.0000	18.0000	18.0000	+21.622%	9	343	-86.722%
2025-10-22	16.0000	16.0000	14.8000	14.8000	-22.105%	3	343	-83.851%
2025-10-21	18.0000	19.0000	17.3500	19.0000	+10.081%	11	349	-87.421%
2025-10-20	19.9200	19.9200	17.2600	17.2600	-12.828%	37	356	-86.153%
2025-10-17	18.7000	19.8000	18.7000	19.8000	-8.966%	3	358	-87.929%
2025-10-16	23.7000	23.7000	21.5000	21.7500	-17.925%	23	358	-89.011%
2025-10-15	31.1000	31.1000	25.6500	26.5000	-14.928%	12	349	-90.981%
2025-10-14	30.1000	31.1500	29.8100	31.1500	-4.653%	6	348	-92.327%
2025-10-13	30.0000	33.1200	30.0000	32.6700	+33.347%	21	347	-92.684%
2025-10-10	26.0000	26.0000	24.5000	24.5000	-13.274%	2	350	-90.245%
2025-10-09	26.0000	28.2500	26.0000	28.2500	+6.805%	6	350	-91.540%
2025-10-08	27.7800	28.1000	26.3000	26.4500	-10.278%	24	349	-90.964%
2025-10-07	29.8000	30.5500	27.5000	29.4800	+1.620%	21	358	-91.893%
2025-10-06	28.7000	29.2500	28.5500	29.0100	+20.724%	11	353	-91.761%
2025-10-03	22.6000	24.0300	21.6100	24.0300	+14.429%	7	352	-90.054%
2025-10-02	20.9900	21.0000	20.7900	21.0000	+19.318%	11	351	-88.619%
2025-10-01	17.6000	17.6000	17.6000	17.6000	0.000%	5	343	-86.420%
2025-09-30	18.2400	18.3800	16.5500	17.6000	-13.725%	31	348	-86.420%
2025-09-29	20.4000	20.4000	20.4000	20.4000	-2.532%	1	326	-88.284%
2025-09-26	22.1000	22.1000	20.9300	20.9300	-9.000%	216	326	-88.581%
2025-09-25	23.5000	23.5000	22.4100	23.0000	-11.606%	12	133	-89.609%
2025-09-24	25.6700	26.0200	25.6700	26.0200	+4.163%	11	124	-90.815%
2025-09-23	25.9000	26.0400	24.9800	24.9800	+2.587%	17	115	-90.432%
2025-09-22	20.3000	24.6300	20.3000	24.3500	+9.095%	17	116	-90.185%
2025-09-19	22.3000	22.9500	22.2000	22.3200	+14.169%	13	0	-89.292%
2025-09-18	21.0000	21.9500	19.5500	19.5500	0.000%	147	0	-87.775%

.dark-mode .FNh3BB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FNh3BB{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270115C95IONQ Jan 15 2027 95.00 Call (IONQ270115C00095000)option OPRA

IONQ20270115C95
IONQ Jan 15 2027 95.00 Call (IONQ270115C00095000)
option OPRA