Dark

IONQ20270319C35
IONQ Mar 19 2027 35.00 Call (IONQ270319C00035000)
option OPRA

EOD

Sep 29, 2026

13.96-11.083%(-1.74)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.5200	14.5200	13.8700	13.9600	-11.083%	26	289	0.000%
2026-09-28	15.4400	16.4000	15.4400	15.7000	+1.095%	19	295	-11.083%
2026-09-25	15.5300	15.5300	15.5300	15.5300	+3.672%	10	284	-10.109%
2026-09-24	14.9800	14.9800	14.9800	14.9800	+15.231%	1	274	-6.809%
2026-09-23	15.9700	15.9700	12.2500	13.0000	+16.697%	19	274	+7.385%
2026-09-22	11.1400	11.1400	11.1400	11.1400	-0.536%	7	272	+25.314%
2026-09-21	11.0400	11.2000	10.9000	11.2000	+16.062%	9	279	+24.643%
2026-09-18	9.6500	9.6500	9.6500	9.6500	-15.794%	1	285	+44.663%
2026-09-17	10.4100	11.4700	10.4100	11.4600	+26.630%	3	284	+21.815%
2026-09-16	8.8000	9.0500	8.8000	9.0500	+0.556%	10	284	+54.254%
2026-09-15	9.0000	9.0000	9.0000	9.0000	-8.350%	1	284	+55.111%
2026-09-14	9.2400	10.0100	9.2000	9.8200	+7.912%	25	284	+42.159%
2026-09-11	9.1000	9.1000	9.1000	9.1000	-2.674%	2	282	+53.407%
2026-09-10	9.7200	10.2500	9.3000	9.3500	-8.333%	11	282	+49.305%
2026-09-09	11.2000	11.2000	10.2000	10.2000	-11.304%	19	275	+36.863%
2026-09-08	13.0500	14.2000	11.5000	11.5000	+4.641%	64	269	+21.391%
2026-09-04	10.9900	10.9900	10.9900	10.9900	+2.710%	1	283	+27.025%
2026-09-03	10.7000	10.7000	10.7000	10.7000	+7.000%	3	283	+30.467%
2026-09-02	9.5000	10.0000	9.5000	10.0000	-4.762%	41	286	+39.600%
2026-09-01	10.5000	10.5800	10.0000	10.5000	-7.080%	41	266	+32.952%
2026-08-31	10.7500	11.7000	10.7500	11.3000	+2.634%	13	228	+23.540%
2026-08-28	12.5000	12.5000	10.8000	11.0100	-18.444%	21	230	+26.794%
2026-08-25	13.1700	13.5000	13.1700	13.5000	+0.746%	17	218	+3.407%
2026-08-24	14.0500	14.0500	13.4000	13.4000	+1.515%	2	231	+4.179%
2026-08-20	13.7000	13.7000	13.2000	13.2000	-11.706%	2	231	+5.758%
2026-08-19	14.9000	14.9500	14.9000	14.9500	-8.282%	13	230	-6.622%
2026-08-18	15.0000	16.6000	15.0000	16.3000	-9.545%	38	230	-14.356%
2026-08-17	17.7000	18.0200	17.0000	18.0200	+2.620%	4	235	-22.531%
2026-08-14	17.3500	17.5600	17.3500	17.5600	+12.204%	6	234	-20.501%
2026-08-12	15.5300	16.9500	15.5300	15.6500	+3.232%	7	239	-10.799%
2026-08-11	15.5000	15.5000	15.1600	15.1600	-1.238%	14	238	-7.916%
2026-08-10	15.5000	16.0800	15.3500	15.3500	-6.402%	29	239	-9.055%
2026-08-07	15.5000	16.4000	14.5500	16.4000	+15.088%	28	224	-14.878%
2026-08-06	14.0200	14.6400	13.8000	14.2500	+2.518%	24	217	-2.035%
2026-08-05	14.7300	14.7300	13.9000	13.9000	-5.442%	8	214	+0.432%
2026-08-04	14.0000	15.3500	14.0000	14.7000	+5.755%	4	207	-5.034%
2026-08-03	11.5000	13.9000	11.5000	13.9000	+20.870%	2	208	+0.432%
2026-07-31	11.5000	11.5000	11.5000	11.5000	+1.770%	10	207	+21.391%
2026-07-30	10.5000	11.3000	9.8000	11.3000	+25.695%	11	197	+23.540%
2026-07-29	9.1500	9.5900	8.9500	8.9900	-10.813%	13	189	+55.284%
2026-07-28	10.1600	10.2000	10.0800	10.0800	-8.778%	7	183	+38.492%
2026-07-27	11.6700	11.6700	10.6500	11.0500	+13.918%	70	182	+26.335%
2026-07-24	9.7000	9.7000	9.7000	9.7000	-7.707%	1	180	+43.918%
2026-07-23	10.9800	11.0600	9.7500	10.5100	-7.401%	61	179	+32.826%
2026-07-22	11.5000	11.5000	11.3300	11.3500	-1.304%	16	156	+22.996%
2026-07-21	11.5500	11.5500	11.5000	11.5000	+3.417%	4	141	+21.391%
2026-07-20	11.3500	11.3700	10.9000	11.1200	+1.091%	14	139	+25.540%
2026-07-17	11.4500	11.7000	10.3200	11.0000	-1.434%	58	142	+26.909%
2026-07-16	11.7900	12.3200	11.1600	11.1600	-20.286%	17	130	+25.090%
2026-07-15	14.0000	14.0000	14.0000	14.0000	-0.920%	1	115	-0.286%
2026-07-14	13.9100	14.1300	13.9100	14.1300	+1.145%	3	115	-1.203%
2026-07-13	13.9400	14.0300	13.8000	13.9700	-17.337%	26	115	-0.072%
2026-07-10	16.9000	16.9000	16.9000	16.9000	-14.257%	1	99	-17.396%
2026-07-08	19.7100	19.7100	19.7100	19.7100	+9.500%	1	99	-29.173%
2026-07-07	18.0000	18.0000	18.0000	18.0000	-23.404%	1	98	-22.444%
2026-07-06	23.5000	23.5000	23.5000	23.5000	+3.070%	1	97	-40.596%
2026-06-26	22.8000	22.8000	22.8000	22.8000	-0.870%	4	97	-38.772%
2026-06-25	23.0000	23.0000	23.0000	23.0000	-14.403%	1	101	-39.304%
2026-06-24	26.8700	26.8700	26.8700	26.8700	-10.433%	1	100	-48.046%
2026-06-22	29.7700	30.0000	29.7700	30.0000	+4.530%	6	99	-53.467%
2026-06-11	28.7000	28.7000	28.7000	28.7000	-0.174%	3	93	-51.359%
2026-06-09	28.7500	28.7500	28.7500	28.7500	-15.441%	1	93	-51.443%
2026-06-08	34.0000	34.0000	34.0000	34.0000	+15.254%	1	94	-58.941%
2026-06-05	29.5000	29.5000	29.5000	29.5000	-22.368%	2	95	-52.678%
2026-06-04	38.0000	38.0000	38.0000	38.0000	-4.475%	1	93	-63.263%
2026-06-03	39.7800	39.7800	39.7800	39.7800	-3.913%	3	93	-64.907%
2026-06-01	38.6200	42.4200	38.6200	41.4000	+3.500%	6	90	-66.280%
2026-05-28	40.0000	40.0000	40.0000	40.0000	+24.688%	1	88	-65.100%
2026-05-27	33.8500	33.8500	32.0800	32.0800	-11.479%	41	88	-56.484%
2026-05-22	33.9600	37.0000	33.9600	36.2400	+16.903%	104	89	-61.479%
2026-05-21	31.5800	31.7500	29.9800	31.0000	+37.655%	16	50	-54.968%
2026-05-19	21.0000	22.5200	20.0000	22.5200	+2.364%	5	50	-38.011%
2026-05-18	23.7500	23.7500	22.0000	22.0000	-14.197%	4	39	-36.545%
2026-05-15	25.3500	26.1000	25.3500	25.6400	-12.402%	3	39	-45.554%
2026-05-14	28.1200	29.2700	28.1200	29.2700	+3.611%	7	32	-52.306%
2026-05-13	28.2500	28.2500	28.2500	28.2500	-1.189%	1	26	-50.584%
2026-05-11	28.7200	28.7200	28.5900	28.5900	+42.950%	2	26	-51.172%
2026-05-08	20.0000	20.0000	20.0000	20.0000	-1.961%	5	24	-30.200%
2026-05-07	24.0000	24.7000	20.4000	20.4000	-22.727%	9	19	-31.569%
2026-05-06	24.8000	26.4900	24.8000	26.4000	+24.235%	6	12	-47.121%
2026-05-04	20.9500	21.2500	20.9500	21.2500	0.000%	6	6	-34.306%

.dark-mode .HSPPQ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HSPPQ4{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270319C35IONQ Mar 19 2027 35.00 Call (IONQ270319C00035000)option OPRA

IONQ20270319C35
IONQ Mar 19 2027 35.00 Call (IONQ270319C00035000)
option OPRA