Dark

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

EOD

Oct 1, 2026

0.7700+10.000%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7700	0.7700	0.7700	0.7700	+10.000%	1	1,856	0.000%
2026-09-30	0.7000	0.7000	0.7000	0.7000	+11.111%	3	1,857	+10.000%
2026-09-29	0.6300	0.6300	0.6300	0.6300	-10.000%	1	1,857	+22.222%
2026-09-28	1.0000	1.0000	0.7000	0.7000	-14.634%	32	1,856	+10.000%
2026-09-24	0.5200	0.8200	0.5200	0.8200	+12.329%	23	1,856	-6.098%
2026-09-23	0.7300	0.7300	0.7300	0.7300	+40.385%	20	1,872	+5.479%
2026-09-22	0.5200	0.5200	0.5200	0.5200	-8.772%	2	1,872	+48.077%
2026-09-21	0.5700	0.5700	0.5700	0.5700	+32.558%	1	1,872	+35.088%
2026-09-18	0.5100	0.5100	0.4300	0.4300	-14.000%	2	1,871	+79.070%
2026-09-17	0.5000	0.5000	0.5000	0.5000	+25.000%	1	1,871	+54.000%
2026-09-16	0.4000	0.4000	0.4000	0.4000	+5.263%	1	1,872	+92.500%
2026-09-15	0.4000	0.4000	0.3800	0.3800	-25.490%	2	1,872	+102.632%
2026-09-14	0.7400	0.7400	0.5000	0.5100	-8.929%	752	1,871	+50.980%
2026-09-11	0.5000	0.5600	0.4600	0.5600	+12.000%	10	1,469	+37.500%
2026-09-10	0.6400	0.6400	0.5000	0.5000	-40.476%	26	1,473	+54.000%
2026-09-08	0.8400	0.8400	0.8400	0.8400	+18.310%	1	1,477	-8.333%
2026-09-03	0.8600	0.8600	0.7100	0.7100	+4.412%	13	1,477	+8.451%
2026-09-02	0.6800	0.6800	0.6800	0.6800	+4.615%	1	1,487	+13.235%
2026-09-01	0.6500	0.6500	0.6500	0.6500	-16.667%	1	1,487	+18.462%
2026-08-31	0.7800	0.7800	0.7800	0.7800	-7.143%	1	1,488	-1.282%
2026-08-28	1.0000	1.0000	0.8000	0.8400	-25.664%	6	1,488	-8.333%
2026-08-27	0.9700	1.1300	0.9700	1.1300	+16.495%	15	1,492	-31.858%
2026-08-26	0.9700	0.9700	0.9700	0.9700	-31.690%	1	1,492	-20.619%
2026-08-21	1.4200	1.4200	1.4200	1.4200	+29.091%	2	1,492	-45.775%
2026-08-20	1.1500	1.1500	1.1000	1.1000	-20.863%	3	1,491	-30.000%
2026-08-19	1.4600	1.4600	1.3900	1.3900	-34.123%	2	1,493	-44.604%
2026-08-17	2.0200	2.2000	2.0200	2.1100	-10.970%	16	1,493	-63.507%
2026-08-14	2.3600	2.3800	2.3400	2.3700	+1.282%	8	1,488	-67.511%
2026-08-13	2.3400	2.3400	2.3400	2.3400	+13.592%	1	1,485	-67.094%
2026-08-12	2.0000	2.0600	2.0000	2.0600	+8.421%	11	1,484	-62.621%
2026-08-11	1.9000	1.9000	1.9000	1.9000	-17.749%	1	1,474	-59.474%
2026-08-10	2.3100	2.3100	2.3100	2.3100	+9.479%	3	1,475	-66.667%
2026-08-07	2.1100	2.1100	2.1100	2.1100	+9.326%	10	1,476	-63.507%
2026-08-06	2.0000	2.0600	1.9300	1.9300	-19.247%	11	1,476	-60.104%
2026-08-05	2.3900	2.3900	2.3900	2.3900	-0.417%	3	1,476	-67.782%
2026-08-04	2.4000	2.4000	2.4000	2.4000	+21.212%	5	1,476	-67.917%
2026-08-03	1.9800	1.9800	1.9800	1.9800	+78.378%	2	1,476	-61.111%
2026-07-29	1.1100	1.1100	1.1100	1.1100	-19.565%	1	1,474	-30.631%
2026-07-28	1.3400	1.3800	1.0000	1.3800	-10.968%	4	1,474	-44.203%
2026-07-27	1.5500	1.5500	1.5500	1.5500	+10.714%	1	1,474	-50.323%
2026-07-24	1.4500	1.4500	1.4000	1.4000	-9.677%	16	1,473	-45.000%
2026-07-23	1.5000	1.5500	1.4000	1.5500	-12.429%	4	1,489	-50.323%
2026-07-22	1.7900	1.7900	1.7700	1.7700	-3.804%	3	1,492	-56.497%
2026-07-16	1.7000	1.8400	1.5900	1.8400	-8.000%	32	1,489	-58.152%
2026-07-15	2.0000	2.0000	2.0000	2.0000	-13.793%	1	1,504	-61.500%
2026-07-13	3.0000	3.0000	2.3200	2.3200	-38.947%	21	1,504	-66.810%
2026-07-09	3.8000	3.8500	3.7000	3.8000	-1.299%	11	1,525	-79.737%
2026-07-08	3.9500	3.9900	3.6000	3.8500	-5.637%	8	1,514	-80.000%
2026-07-07	4.6400	4.6400	3.9500	4.0800	-18.400%	57	1,508	-81.127%
2026-07-02	5.0000	5.0000	5.0000	5.0000	-27.007%	3	1,514	-84.600%
2026-07-01	6.9500	6.9500	6.8500	6.8500	+0.735%	4	1,514	-88.759%
2026-06-29	6.0000	6.8000	5.7500	6.8000	+18.261%	21	1,514	-88.676%
2026-06-26	5.8000	5.8000	5.6500	5.7500	-4.167%	22	1,516	-86.609%
2026-06-25	6.0000	6.0000	6.0000	6.0000	-13.043%	8	1,515	-87.167%
2026-06-24	8.0300	8.0300	6.9000	6.9000	-28.125%	5	1,515	-88.841%
2026-06-23	9.6000	9.6000	9.6000	9.6000	-6.796%	1	1,520	-91.979%
2026-06-22	10.2000	10.3000	10.0500	10.3000	+17.714%	9	1,520	-92.524%
2026-06-16	9.0500	9.0500	8.7500	8.7500	-19.872%	26	1,514	-91.200%
2026-06-15	11.0500	11.0500	10.7200	10.9200	+13.161%	8	1,514	-92.949%
2026-06-11	9.6500	9.6500	9.6500	9.6500	+2.008%	1	1,519	-92.021%
2026-06-10	9.5000	9.8700	9.4600	9.4600	+18.250%	7	1,519	-91.860%
2026-06-09	8.7300	8.7300	8.0000	8.0000	-32.203%	2	1,518	-90.375%
2026-06-08	11.2000	12.0000	11.2000	11.8000	+31.111%	17	1,518	-93.475%
2026-06-05	10.0000	10.0000	9.0000	9.0000	-38.398%	12	1,518	-91.444%
2026-06-04	13.5900	14.6100	13.5900	14.6100	-5.130%	5	1,528	-94.730%
2026-06-03	15.3000	15.4000	15.3000	15.4000	-3.750%	7	1,526	-95.000%
2026-06-02	15.8500	16.4600	15.8500	16.0000	-4.019%	22	1,523	-95.188%
2026-06-01	15.8400	16.8000	15.8400	16.6700	+9.599%	8	1,521	-95.381%
2026-05-29	15.2100	15.2100	15.2100	15.2100	-4.639%	5	1,521	-94.938%
2026-05-28	16.0000	17.2000	15.9500	15.9500	+18.061%	22	1,526	-95.172%
2026-05-27	11.4600	14.1000	11.4500	13.5100	+4.324%	44	1,532	-94.301%
2026-05-26	12.5800	12.9500	12.2500	12.9500	+0.778%	8	1,524	-94.054%
2026-05-22	11.8500	13.2900	11.8500	12.8500	+30.193%	22	1,526	-94.008%
2026-05-21	9.6100	10.2700	9.6100	9.8700	+68.430%	5	1,522	-92.199%
2026-05-20	5.8600	5.8600	5.8600	5.8600	+2.807%	1	1,522	-86.860%
2026-05-19	5.6600	5.7000	5.6600	5.7000	-5.158%	3	1,518	-86.491%
2026-05-18	6.4000	6.4000	6.0100	6.0100	-22.949%	2	1,518	-87.188%
2026-05-15	7.8000	7.8000	7.8000	7.8000	-12.261%	2	1,518	-90.128%
2026-05-14	8.8900	8.8900	8.8900	8.8900	-0.670%	1	1,517	-91.339%
2026-05-13	8.1700	8.9500	8.1700	8.9500	+2.874%	26	1,513	-91.397%
2026-05-12	9.8600	9.8600	8.2200	8.7000	-10.769%	8	1,513	-91.149%
2026-05-11	9.3500	10.0000	9.3200	9.7500	+82.243%	41	1,513	-92.103%
2026-05-08	5.9000	5.9000	5.3500	5.3500	-5.310%	3	1,529	-85.607%
2026-05-07	7.2000	7.2000	5.6500	5.6500	-29.375%	104	1,529	-86.372%
2026-05-06	7.0000	8.0700	6.5500	8.0000	+43.885%	145	1,431	-90.375%
2026-05-05	5.3500	5.6100	5.2200	5.5600	+0.180%	68	1,334	-86.151%
2026-05-04	5.6500	5.6500	5.5500	5.5500	+11.000%	3	1,313	-86.126%
2026-05-01	5.0000	5.0500	5.0000	5.0000	+11.607%	4	1,312	-84.600%
2026-04-30	4.4800	4.4800	4.4800	4.4800	-7.629%	2	1,312	-82.813%
2026-04-27	4.3500	4.8500	3.9500	4.8500	+14.118%	19	1,310	-84.124%
2026-04-24	4.5500	4.5500	3.9500	4.2500	-16.667%	5	1,305	-81.882%
2026-04-23	5.5400	5.5400	5.1000	5.1000	-9.735%	11	1,302	-84.902%
2026-04-22	5.5000	5.6500	5.5000	5.6500	-7.377%	5	1,292	-86.372%
2026-04-21	6.3500	6.3500	6.1000	6.1000	-3.785%	2	1,290	-87.377%
2026-04-20	5.6000	6.3400	5.5300	6.3400	+31.263%	79	1,290	-87.855%
2026-04-17	4.9000	5.1000	4.8100	4.8300	+5.921%	46	1,277	-84.058%
2026-04-16	5.1500	5.4200	4.4500	4.5600	-4.000%	43	1,267	-83.114%
2026-04-15	3.7500	4.8500	3.7500	4.7500	+75.926%	42	1,250	-83.789%
2026-04-14	1.8900	2.7000	1.8900	2.7000	+136.842%	6	1,251	-71.481%
2026-04-13	1.1300	1.1400	1.1300	1.1400	0.000%	2	1,256	-32.456%
2026-04-10	1.1400	1.1400	1.1400	1.1400	+8.571%	1	1,256	-32.456%
2026-04-08	1.0500	1.0500	1.0500	1.0500	-12.500%	1	1,255	-26.667%
2026-04-01	1.0000	1.2000	1.0000	1.2000	-4.000%	4	1,255	-35.833%
2026-03-27	1.3700	1.3700	1.2500	1.2500	-36.224%	11	1,258	-38.400%
2026-03-19	1.9600	1.9600	1.9600	1.9600	-9.259%	1	1,248	-60.714%
2026-03-16	2.1600	2.1600	2.1600	2.1600	-29.180%	1	1,248	-64.352%
2026-03-10	3.0500	3.0500	3.0500	3.0500	+12.132%	1	1,248	-74.754%
2026-03-09	2.7200	2.7200	2.7200	2.7200	-39.556%	11	1,247	-71.691%
2026-02-26	4.1000	4.5000	4.1000	4.5000	+75.097%	6	1,258	-82.889%
2026-02-25	2.5700	2.5700	2.5700	2.5700	+3.629%	1	1,252	-70.039%
2026-02-24	2.4800	2.4800	2.4800	2.4800	+2.479%	1	1,252	-68.952%
2026-02-23	2.4900	2.4900	2.4200	2.4200	-14.488%	2	1,251	-68.182%
2026-02-20	3.2000	3.2000	2.7600	2.8300	+6.391%	11	1,251	-72.792%
2026-02-18	2.6600	2.6600	2.6600	2.6600	-12.787%	2	1,251	-71.053%
2026-02-17	3.0000	3.0500	2.8300	3.0500	+7.774%	48	1,253	-74.754%
2026-02-13	2.8300	2.8300	2.8300	2.8300	+4.815%	1	1,207	-72.792%
2026-02-12	2.8000	2.8000	2.7000	2.7000	-22.857%	12	1,207	-71.481%
2026-02-11	3.0000	3.5000	3.0000	3.5000	-6.667%	20	1,197	-78.000%
2026-02-10	3.8000	3.8000	3.7500	3.7500	+5.634%	2	1,197	-79.467%
2026-02-09	3.5500	3.5500	3.5500	3.5500	-4.054%	1	1,195	-78.310%
2026-02-06	3.1000	3.7000	3.1000	3.7000	-5.128%	14	1,196	-79.189%
2026-02-04	3.9000	3.9000	3.9000	3.9000	-10.345%	3	1,196	-80.256%
2026-02-03	4.0000	4.3500	4.0000	4.3500	-25.129%	6	1,196	-82.299%
2026-01-27	5.8100	5.8100	5.8100	5.8100	-3.967%	4	1,202	-86.747%
2026-01-26	6.0500	6.0500	6.0500	6.0500	-13.199%	1	1,202	-87.273%
2026-01-21	8.2000	8.2000	6.9700	6.9700	-12.875%	124	1,203	-88.953%
2026-01-20	8.2000	8.2000	8.0000	8.0000	-1.235%	4	1,207	-90.375%
2026-01-15	8.8500	8.8500	8.0500	8.1000	+10.959%	5	1,205	-90.494%
2026-01-13	8.2000	8.2000	7.3000	7.3000	-13.609%	4	1,205	-89.452%
2026-01-09	8.4500	8.4500	8.4500	8.4500	+7.643%	3	1,205	-90.888%
2026-01-06	7.7000	7.8500	7.7000	7.8500	+12.950%	4	1,205	-90.191%
2025-12-26	7.0000	7.1000	6.9500	6.9500	-26.533%	49	1,205	-88.921%
2025-12-23	9.5000	9.5000	9.4600	9.4600	-14.775%	3	1,206	-91.860%
2025-12-22	8.7500	11.4000	8.7500	11.1000	+30.588%	37	1,204	-93.063%
2025-12-19	8.5000	8.5000	8.5000	8.5000	+10.390%	10	1,189	-90.941%
2025-12-18	8.6500	8.6500	7.7000	7.7000	-0.130%	5	1,189	-90.000%
2025-12-17	8.2000	8.2000	7.7100	7.7100	-11.684%	3	1,186	-90.013%
2025-12-16	8.5000	8.7300	8.5000	8.7300	-19.167%	11	1,187	-91.180%
2025-12-10	10.8000	10.8000	10.8000	10.8000	+0.279%	10	1,196	-92.870%
2025-12-05	12.1000	12.1000	10.7700	10.7700	-10.250%	2	1,203	-92.851%
2025-12-04	9.4500	12.0000	9.4500	12.0000	+26.984%	12	1,203	-93.583%
2025-12-01	9.3000	9.5500	8.9500	9.4500	+5.000%	1,057	1,191	-91.852%
2025-11-24	9.0000	9.0000	9.0000	9.0000	+15.385%	2	241	-91.444%
2025-11-21	7.1300	7.8000	7.0500	7.8000	-29.091%	213	243	-90.128%
2025-11-18	11.0000	11.0000	11.0000	11.0000	+8.374%	2	356	-93.000%
2025-11-14	10.1500	10.1500	10.1500	10.1500	+2.216%	11	356	-92.414%
2025-11-13	9.9000	9.9300	9.9000	9.9300	-17.250%	3	349	-92.246%
2025-11-12	12.0000	12.0000	12.0000	12.0000	-18.754%	1	348	-93.583%
2025-11-10	16.6000	16.6000	14.7700	14.7700	+10.060%	3	348	-94.787%
2025-11-07	13.3000	13.4200	13.3000	13.4200	-13.419%	4	350	-94.262%
2025-11-06	15.5000	15.5000	15.5000	15.5000	0.000%	1	350	-95.032%
2025-11-05	15.0200	15.5000	15.0200	15.5000	-4.966%	2	349	-95.032%
2025-11-03	18.0000	18.0000	16.3100	16.3100	-19.257%	19	349	-95.279%
2025-10-31	18.1500	20.2000	18.1500	20.2000	+5.759%	13	349	-96.188%
2025-10-28	19.0000	19.1000	19.0000	19.1000	-0.521%	21	339	-95.969%
2025-10-24	19.2000	19.2000	19.2000	19.2000	+6.667%	1	343	-95.990%
2025-10-23	19.0000	20.0000	18.0000	18.0000	+21.622%	9	343	-95.722%
2025-10-22	16.0000	16.0000	14.8000	14.8000	-22.105%	3	343	-94.797%
2025-10-21	18.0000	19.0000	17.3500	19.0000	+10.081%	11	349	-95.947%
2025-10-20	19.9200	19.9200	17.2600	17.2600	-12.828%	37	356	-95.539%
2025-10-17	18.7000	19.8000	18.7000	19.8000	-8.966%	3	358	-96.111%
2025-10-16	23.7000	23.7000	21.5000	21.7500	-17.925%	23	358	-96.460%
2025-10-15	31.1000	31.1000	25.6500	26.5000	-14.928%	12	349	-97.094%
2025-10-14	30.1000	31.1500	29.8100	31.1500	-4.653%	6	348	-97.528%
2025-10-13	30.0000	33.1200	30.0000	32.6700	+33.347%	21	347	-97.643%
2025-10-10	26.0000	26.0000	24.5000	24.5000	-13.274%	2	350	-96.857%
2025-10-09	26.0000	28.2500	26.0000	28.2500	+6.805%	6	350	-97.274%
2025-10-08	27.7800	28.1000	26.3000	26.4500	-10.278%	24	349	-97.089%
2025-10-07	29.8000	30.5500	27.5000	29.4800	+1.620%	21	358	-97.388%
2025-10-06	28.7000	29.2500	28.5500	29.0100	+20.724%	11	353	-97.346%
2025-10-03	22.6000	24.0300	21.6100	24.0300	+14.429%	7	352	-96.796%
2025-10-02	20.9900	21.0000	20.7900	21.0000	+19.318%	11	351	-96.333%
2025-10-01	17.6000	17.6000	17.6000	17.6000	0.000%	5	343	-95.625%
2025-09-30	18.2400	18.3800	16.5500	17.6000	-13.725%	31	348	-95.625%
2025-09-29	20.4000	20.4000	20.4000	20.4000	-2.532%	1	326	-96.225%
2025-09-26	22.1000	22.1000	20.9300	20.9300	-9.000%	216	326	-96.321%
2025-09-25	23.5000	23.5000	22.4100	23.0000	-11.606%	12	133	-96.652%
2025-09-24	25.6700	26.0200	25.6700	26.0200	+4.163%	11	124	-97.041%
2025-09-23	25.9000	26.0400	24.9800	24.9800	+2.587%	17	115	-96.918%
2025-09-22	20.3000	24.6300	20.3000	24.3500	+9.095%	17	116	-96.838%
2025-09-19	22.3000	22.9500	22.2000	22.3200	+14.169%	13	0	-96.550%
2025-09-18	21.0000	21.9500	19.5500	19.5500	0.000%	147	0	-96.061%

.dark-mode .n0V3PB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n0V3PB{ 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