Dark

IONQ20270319C40
IONQ Mar 19 2027 40.00 Call (IONQ270319C00040000)
option OPRA

EOD

Oct 1, 2026

10.85-7.344%(-0.86)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.8500	11.4300	10.8500	10.8500	-7.344%	20	1,302	0.000%
2026-09-30	11.7500	12.7500	11.7100	11.7100	+5.022%	34	1,303	-7.344%
2026-09-29	11.4700	11.4700	11.1500	11.1500	-4.127%	8	1,321	-2.691%
2026-09-28	13.3100	13.7300	11.6300	11.6300	-6.586%	53	1,317	-6.707%
2026-09-25	12.6500	12.7700	12.2500	12.4500	+5.957%	15	1,307	-12.851%
2026-09-24	9.8000	12.2500	9.7700	11.7500	+10.849%	82	1,316	-7.660%
2026-09-23	11.3500	11.3500	10.0000	10.6000	+17.127%	249	1,354	+2.358%
2026-09-22	8.8200	9.0500	8.8000	9.0500	-0.876%	61	1,229	+19.890%
2026-09-21	9.0000	9.5000	8.6600	9.1300	+13.840%	44	1,175	+18.839%
2026-09-18	9.1000	9.1000	7.5000	8.0200	-12.254%	43	1,170	+35.287%
2026-09-17	7.9500	9.3600	7.9500	9.1400	+29.830%	171	1,129	+18.709%
2026-09-16	7.2600	7.4500	6.5000	7.0400	-0.845%	119	1,267	+54.119%
2026-09-15	7.4500	7.4500	7.1000	7.1000	-11.250%	16	1,161	+52.817%
2026-09-14	6.4500	8.2500	6.4500	8.0000	+8.108%	38	1,145	+35.625%
2026-09-11	7.1500	7.8500	6.9500	7.4000	0.000%	46	1,143	+46.622%
2026-09-10	8.0000	8.6000	7.4000	7.4000	-11.905%	59	1,140	+46.622%
2026-09-09	9.2100	9.7000	8.2800	8.4000	-11.579%	281	1,098	+29.167%
2026-09-08	10.5000	12.7000	9.5000	9.5000	+7.345%	19	862	+14.211%
2026-09-04	9.0000	9.0000	8.8500	8.8500	-1.667%	4	852	+22.599%
2026-09-03	9.0000	9.0000	9.0000	9.0000	+11.801%	3	852	+20.556%
2026-09-02	8.0000	8.2000	7.5000	8.0500	+0.625%	282	851	+34.783%
2026-09-01	8.9000	8.9000	8.0000	8.0000	-14.894%	7	583	+35.625%
2026-08-31	9.3200	9.5000	9.3200	9.4000	+4.444%	402	580	+15.426%
2026-08-28	11.0000	11.0000	9.0000	9.0000	-23.404%	35	190	+20.556%
2026-08-27	11.0600	11.7500	11.0600	11.7500	+10.849%	6	172	-7.660%
2026-08-26	10.9000	10.9000	10.4300	10.6000	-8.225%	15	176	+2.358%
2026-08-25	11.0000	11.5500	10.8000	11.5500	+3.125%	9	172	-6.061%
2026-08-24	11.1100	11.2000	11.1100	11.2000	+1.818%	7	170	-3.125%
2026-08-20	11.3000	11.3000	10.7500	11.0000	-12.768%	4	169	-1.364%
2026-08-19	13.0000	13.0000	12.0200	12.6100	-10.440%	7	167	-13.957%
2026-08-18	14.1300	14.1300	14.0800	14.0800	-8.749%	6	170	-22.940%
2026-08-17	14.7000	15.5000	14.7000	15.4300	0.000%	20	171	-29.682%
2026-08-14	14.9800	15.4300	14.9800	15.4300	+6.048%	7	175	-29.682%
2026-08-13	16.2400	16.2400	14.5100	14.5500	-0.342%	19	181	-25.430%
2026-08-12	14.0000	14.6600	14.0000	14.6000	+3.546%	6	176	-25.685%
2026-08-11	14.1000	14.1000	14.1000	14.1000	+7.634%	4	177	-23.050%
2026-08-10	13.2500	13.7500	13.1000	13.1000	0.000%	7	181	-17.176%
2026-08-07	12.6000	13.1000	12.6000	13.1000	+13.420%	2	180	-17.176%
2026-08-06	12.3400	12.6000	11.5500	11.5500	-7.229%	8	182	-6.061%
2026-08-05	13.2500	13.2500	12.0000	12.4500	-7.090%	43	180	-12.851%
2026-08-04	13.0000	13.4000	12.1900	13.4000	+11.667%	21	186	-19.030%
2026-08-03	12.0800	12.0800	12.0000	12.0000	+21.212%	9	190	-9.583%
2026-07-31	10.0000	10.0500	9.7500	9.9000	+6.452%	18	182	+9.596%
2026-07-30	8.8000	9.3000	8.8000	9.3000	+17.722%	9	182	+16.667%
2026-07-29	8.4000	8.9000	7.9000	7.9000	-9.195%	5	183	+37.342%
2026-07-28	8.7000	8.7000	8.0000	8.7000	-3.867%	8	182	+24.713%
2026-07-27	9.7500	10.3500	9.0500	9.0500	+6.471%	30	179	+19.890%
2026-07-24	8.5000	8.5000	8.5000	8.5000	-6.900%	15	159	+27.647%
2026-07-23	9.7900	9.7900	9.1300	9.1300	-7.778%	60	144	+18.839%
2026-07-22	10.0000	10.0000	9.9000	9.9000	0.000%	2	130	+9.596%
2026-07-21	10.1000	10.1000	9.9000	9.9000	+6.566%	3	128	+9.596%
2026-07-20	9.7400	9.7400	9.2900	9.2900	-1.693%	7	125	+16.792%
2026-07-17	9.1500	9.8000	8.6000	9.4500	-1.665%	23	122	+14.815%
2026-07-16	10.4000	10.4000	9.6100	9.6100	-10.019%	12	105	+12.903%
2026-07-15	11.9000	11.9000	10.6000	10.6800	-13.171%	20	100	+1.592%
2026-07-14	12.6800	13.3500	12.3000	12.3000	+1.569%	7	87	-11.789%
2026-07-13	13.3300	13.3300	12.1100	12.1100	-22.620%	8	90	-10.405%
2026-07-10	15.6500	15.6500	15.6500	15.6500	-7.561%	1	84	-30.671%
2026-07-09	16.9300	16.9300	16.9300	16.9300	-0.118%	3	84	-35.913%
2026-07-07	16.9500	16.9500	16.9500	16.9500	-18.116%	5	81	-35.988%
2026-07-06	20.7000	20.7000	20.7000	20.7000	-12.288%	3	76	-47.585%
2026-06-30	23.6000	23.6000	23.6000	23.6000	+2.609%	6	73	-54.025%
2026-06-29	23.0000	23.0000	23.0000	23.0000	+13.022%	1	67	-52.826%
2026-06-26	21.0000	23.0500	20.3500	20.3500	-13.034%	9	68	-46.683%
2026-06-24	23.1700	23.4000	23.0800	23.4000	-14.599%	4	63	-53.632%
2026-06-23	27.4000	27.4000	27.4000	27.4000	-2.317%	1	62	-60.401%
2026-06-22	28.0500	28.0500	28.0500	28.0500	+5.451%	1	62	-61.319%
2026-06-16	28.0000	28.0000	26.6000	26.6000	-5.000%	2	61	-59.211%
2026-06-09	28.0000	28.0000	28.0000	28.0000	-11.252%	2	60	-61.250%
2026-06-08	27.3500	31.5500	27.3500	31.5500	+24.950%	7	58	-65.610%
2026-06-05	32.0900	32.0900	25.2500	25.2500	-37.032%	6	64	-57.030%
2026-06-02	40.0000	40.1000	40.0000	40.1000	+4.156%	2	65	-72.943%
2026-06-01	38.5000	38.7000	36.5600	38.5000	-3.266%	44	65	-71.818%
2026-05-29	39.8000	39.8000	39.8000	39.8000	+3.511%	1	64	-72.739%
2026-05-28	34.2500	38.4500	34.2500	38.4500	+22.063%	2	63	-71.782%
2026-05-27	31.5000	31.5000	31.5000	31.5000	-2.144%	1	61	-65.556%
2026-05-26	32.9000	32.9000	32.1900	32.1900	-1.740%	15	60	-66.294%
2026-05-22	30.2000	33.7100	30.2000	32.7600	+20.000%	90	58	-66.880%
2026-05-21	28.1500	28.2500	27.3000	27.3000	+38.018%	5	49	-60.256%
2026-05-19	17.8000	20.0500	17.8000	19.7800	-0.252%	4	49	-45.147%
2026-05-18	20.2200	20.2200	19.8300	19.8300	-11.473%	22	50	-45.285%
2026-05-15	24.0000	24.0000	22.4000	22.4000	-18.545%	6	50	-51.563%
2026-05-14	25.0000	27.5000	25.0000	27.5000	+8.911%	9	51	-60.545%
2026-05-13	25.2500	25.2500	25.2500	25.2500	-1.367%	1	47	-57.030%
2026-05-12	28.8000	29.0800	23.8500	25.6000	-8.046%	12	47	-57.617%
2026-05-11	19.8500	27.8400	19.7500	27.8400	+46.526%	28	47	-61.027%
2026-05-08	19.0000	19.0000	19.0000	19.0000	-21.162%	1	26	-42.895%
2026-05-06	21.4500	24.1000	21.4500	24.1000	+20.681%	10	25	-54.979%
2026-05-05	19.0000	19.9700	18.9000	19.9700	+9.425%	22	16	-45.669%
2026-05-04	18.7000	18.7000	18.2500	18.2500	0.000%	4	4	-40.548%

.dark-mode .K5QSSr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K5QSSr{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270319C40IONQ Mar 19 2027 40.00 Call (IONQ270319C00040000)option OPRA

IONQ20270319C40
IONQ Mar 19 2027 40.00 Call (IONQ270319C00040000)
option OPRA