Dark

IONQ20270319C45
IONQ Mar 19 2027 45.00 Call (IONQ270319C00045000)
option OPRA

EOD

Oct 1, 2026

8.80-1.124%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.9500	9.0000	8.8000	8.8000	-1.124%	3	3,964	0.000%
2026-09-30	9.0500	10.5000	8.9000	8.9000	-3.261%	35	3,962	-1.124%
2026-09-29	10.2200	10.2200	9.1600	9.2000	-8.458%	13	3,961	-4.348%
2026-09-28	10.3500	11.4300	10.0500	10.0500	-0.495%	46	3,965	-12.438%
2026-09-25	9.7000	10.7500	9.1500	10.1000	+2.330%	84	3,976	-12.871%
2026-09-24	8.1000	10.1300	8.1000	9.8700	+18.916%	58	3,960	-10.841%
2026-09-23	9.6300	9.7600	8.1000	8.3000	+16.901%	219	3,953	+6.024%
2026-09-22	7.2800	7.2800	6.8800	7.1000	-2.740%	27	3,918	+23.944%
2026-09-21	7.0000	7.3500	6.9400	7.3000	+13.530%	164	3,905	+20.548%
2026-09-18	6.4000	6.5000	6.0100	6.4300	-14.721%	225	3,837	+36.858%
2026-09-17	6.5000	7.5500	6.5000	7.5400	+31.130%	185	3,859	+16.711%
2026-09-16	5.6600	5.7500	5.6600	5.7500	-0.862%	49	3,824	+53.043%
2026-09-15	6.2000	6.2500	5.8000	5.8000	-4.918%	148	3,831	+51.724%
2026-09-14	5.3100	6.4000	5.3100	6.1000	+5.172%	29	3,863	+44.262%
2026-09-11	6.1000	6.1000	5.8000	5.8000	-0.855%	770	3,860	+51.724%
2026-09-10	6.5000	6.6900	5.8500	5.8500	-13.589%	43	3,401	+50.427%
2026-09-09	7.1000	7.4000	6.7500	6.7700	-10.921%	90	3,390	+29.985%
2026-09-08	8.8500	10.2000	7.6000	7.6000	+5.556%	463	3,317	+15.789%
2026-09-04	7.2000	7.2700	7.0000	7.2000	0.000%	27	3,288	+22.222%
2026-09-03	6.8000	7.5000	6.8000	7.2000	+9.091%	8	3,288	+22.222%
2026-09-02	6.6500	6.6500	6.2000	6.6000	-1.493%	155	3,289	+33.333%
2026-09-01	6.9000	6.9000	6.7000	6.7000	-14.758%	106	3,138	+31.343%
2026-08-31	7.5000	7.8600	7.4000	7.8600	+8.714%	189	3,103	+11.959%
2026-08-28	7.9800	8.0000	7.2000	7.2300	-25.464%	45	3,098	+21.715%
2026-08-27	8.5300	9.7800	8.5300	9.7000	+16.587%	26	3,101	-9.278%
2026-08-26	9.1400	9.1400	8.3200	8.3200	-7.143%	16	3,098	+5.769%
2026-08-24	9.6500	9.6900	8.9100	8.9600	-20.497%	1,696	3,087	-1.786%
2026-08-21	9.5000	11.3500	9.5000	11.2700	+23.846%	34	1,873	-21.917%
2026-08-20	10.0000	10.0000	9.1000	9.1000	-12.500%	3	1,852	-3.297%
2026-08-19	10.3200	10.5000	10.3200	10.4000	-9.170%	251	1,852	-15.385%
2026-08-18	12.3000	13.0000	11.4500	11.4500	-11.240%	1,050	1,603	-23.144%
2026-08-17	12.9000	12.9000	12.9000	12.9000	-1.826%	2	729	-31.783%
2026-08-14	12.2700	13.1800	12.2700	13.1400	+5.968%	31	727	-33.029%
2026-08-13	14.0000	14.2000	12.4000	12.4000	-4.247%	39	727	-29.032%
2026-08-12	11.7100	13.0400	11.7100	12.9500	+10.025%	74	742	-32.046%
2026-08-11	11.7700	11.7700	11.7700	11.7700	+2.348%	1	700	-25.234%
2026-08-10	12.6900	12.6900	11.2000	11.5000	-9.449%	18	700	-23.478%
2026-08-07	11.5000	12.7000	11.0000	12.7000	+23.902%	66	702	-30.709%
2026-08-06	10.8200	11.1000	10.1600	10.2500	-3.575%	22	666	-14.146%
2026-08-05	10.7200	11.0200	10.6300	10.6300	-8.520%	29	654	-17.215%
2026-08-04	10.3500	11.7800	10.3500	11.6200	+10.351%	45	669	-24.269%
2026-08-03	9.7900	10.7500	9.7900	10.5300	+23.882%	45	660	-16.429%
2026-07-31	8.5000	8.5000	8.5000	8.5000	+11.842%	2	653	+3.529%
2026-07-30	7.1700	7.8000	7.1500	7.6000	+6.294%	6	653	+15.789%
2026-07-29	7.1500	7.1500	7.1500	7.1500	-4.027%	3	651	+23.077%
2026-07-28	7.2100	7.4500	7.2100	7.4500	-8.025%	3	652	+18.121%
2026-07-27	7.7500	8.6200	7.7500	8.1000	+9.905%	5	651	+8.642%
2026-07-24	7.2500	7.3700	7.2500	7.3700	-4.903%	2	648	+19.403%
2026-07-23	8.0000	8.0000	7.7500	7.7500	-6.061%	4	650	+13.548%
2026-07-22	8.4500	8.4500	8.2200	8.2500	+5.769%	29	649	+6.667%
2026-07-20	8.3200	8.5500	7.8000	7.8000	+2.632%	24	644	+12.821%
2026-07-17	7.8000	7.8000	7.6000	7.6000	-7.655%	8	645	+15.789%
2026-07-16	8.6900	8.8000	8.2300	8.2300	-11.505%	13	642	+6.926%
2026-07-15	9.5100	9.5100	9.3000	9.3000	-12.264%	2	643	-5.376%
2026-07-14	10.6000	10.6000	10.6000	10.6000	+2.415%	5	642	-16.981%
2026-07-13	11.4000	11.6700	10.3500	10.3500	-22.122%	18	637	-14.976%
2026-07-10	14.0000	14.0000	12.7500	13.2900	-14.808%	18	632	-33.785%
2026-07-09	15.0500	15.6000	15.0500	15.6000	+9.320%	11	627	-43.590%
2026-07-08	15.1000	15.1000	14.2000	14.2700	-4.228%	32	626	-38.332%
2026-07-07	14.9000	14.9000	14.9000	14.9000	-17.360%	2	615	-40.940%
2026-07-06	18.0000	18.0300	17.5500	18.0300	+1.807%	13	615	-51.192%
2026-07-02	18.8000	18.8000	17.7100	17.7100	-18.910%	6	625	-50.311%
2026-06-30	21.8400	21.8400	21.8400	21.8400	+9.639%	1	625	-59.707%
2026-06-29	19.8500	19.9200	19.8500	19.9200	-1.288%	2	626	-55.823%
2026-06-25	18.9000	20.1800	18.9000	20.1800	-5.701%	4	625	-56.392%
2026-06-24	22.0500	22.0500	21.4000	21.4000	-15.214%	5	626	-58.879%
2026-06-23	26.5000	26.5000	25.2400	25.2400	-0.825%	3	622	-65.135%
2026-06-22	25.2000	25.4500	25.1200	25.4500	+9.746%	13	620	-65.422%
2026-06-18	21.9600	23.1900	21.0500	23.1900	-1.067%	12	606	-62.053%
2026-06-17	23.4400	23.4400	23.4400	23.4400	-8.078%	3	606	-62.457%
2026-06-16	25.5000	25.5000	25.5000	25.5000	-12.581%	2	606	-65.490%
2026-06-15	27.7500	29.1800	27.7500	29.1700	+20.289%	32	606	-69.832%
2026-06-12	24.2500	24.2500	24.2500	24.2500	0.000%	1	606	-63.711%
2026-06-11	23.9000	24.2500	23.9000	24.2500	-4.902%	3	607	-63.711%
2026-06-10	27.2300	27.2300	25.5000	25.5000	+4.082%	40	606	-65.490%
2026-06-09	24.5000	24.5000	24.5000	24.5000	-17.202%	1	636	-64.082%
2026-06-08	29.1000	29.7000	28.9500	29.5900	+19.895%	8	635	-70.260%
2026-06-05	25.3500	25.3500	24.6800	24.6800	-26.874%	71	629	-64.344%
2026-06-04	32.6000	33.7500	29.8500	33.7500	-2.597%	3	628	-73.926%
2026-06-03	37.2000	37.2000	34.4500	34.6500	-3.077%	4	626	-74.603%
2026-06-01	35.7500	35.7500	35.7500	35.7500	+2.789%	4	627	-75.385%
2026-05-29	34.6000	34.7800	33.0000	34.7800	-3.790%	4	624	-74.698%
2026-05-28	36.0500	36.2000	36.0500	36.1500	+15.127%	12	623	-75.657%
2026-05-27	29.3800	32.0000	28.4000	31.4000	+8.651%	8	620	-71.975%
2026-05-26	28.2200	28.9000	28.1000	28.9000	-2.299%	13	615	-69.550%
2026-05-22	27.0000	31.5000	27.0000	29.5800	+13.551%	245	611	-70.250%
2026-05-21	21.8000	26.7000	21.8000	26.0500	+28.452%	633	656	-66.219%
2026-05-20	18.4800	20.2800	18.4800	20.2800	+20.714%	7	656	-56.607%
2026-05-19	17.4000	17.6500	15.9800	16.8000	-10.733%	212	131	-47.619%
2026-05-18	19.2000	19.2000	18.2000	18.8200	-9.082%	6	131	-53.241%
2026-05-15	20.8500	21.2000	20.3000	20.7000	-17.200%	19	131	-57.488%
2026-05-14	25.0000	25.0000	25.0000	25.0000	+8.696%	1	126	-64.800%
2026-05-13	23.0000	23.0000	23.0000	23.0000	+4.545%	6	121	-61.739%
2026-05-12	25.7000	27.2500	22.0000	22.0000	-10.314%	19	121	-60.000%
2026-05-11	17.8000	25.0000	17.8000	24.5300	+36.278%	13	121	-64.126%
2026-05-08	17.5500	18.1500	16.7000	18.0000	+7.463%	9	108	-51.111%
2026-05-07	20.6500	20.6500	16.7500	16.7500	-22.382%	13	102	-47.463%
2026-05-06	19.7500	21.7700	19.3600	21.5800	+24.380%	5	92	-59.222%
2026-05-05	15.8100	17.3500	15.8100	17.3500	+3.706%	87	91	-49.280%
2026-05-04	16.8000	18.6500	16.7300	16.7300	0.000%	13	12	-47.400%

.dark-mode .llRsyj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .llRsyj{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270319C45IONQ Mar 19 2027 45.00 Call (IONQ270319C00045000)option OPRA

IONQ20270319C45
IONQ Mar 19 2027 45.00 Call (IONQ270319C00045000)
option OPRA