Dark

IONQ20270319C50
IONQ Mar 19 2027 50.00 Call (IONQ270319C00050000)
option OPRA

EOD

Oct 1, 2026

7.20-1.370%(-0.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.1000	7.3000	7.0000	7.2000	-1.370%	15	1,730	0.000%
2026-09-30	8.0000	8.5000	7.3000	7.3000	+0.968%	39	1,738	-1.370%
2026-09-29	8.0000	8.1000	7.2300	7.2300	-12.892%	19	1,744	-0.415%
2026-09-28	8.8000	9.5000	8.3000	8.3000	-4.046%	163	1,746	-13.253%
2026-09-25	7.7000	8.9400	7.7000	8.6500	+8.396%	29	1,774	-16.763%
2026-09-24	6.4500	8.7000	6.3400	7.9800	+18.047%	103	1,767	-9.774%
2026-09-23	7.0500	7.7000	6.4500	6.7600	+19.646%	111	1,767	+6.509%
2026-09-22	5.8000	5.8000	5.4000	5.6500	-1.739%	65	1,727	+27.434%
2026-09-21	5.5000	6.0000	5.5000	5.7500	+11.219%	33	1,703	+25.217%
2026-09-18	5.3000	5.3000	4.7000	5.1700	-13.833%	67	1,711	+39.265%
2026-09-17	5.2500	6.1000	5.2000	6.0000	+44.578%	167	1,673	+20.000%
2026-09-16	4.6000	4.7000	4.1500	4.1500	-8.791%	311	1,650	+73.494%
2026-09-15	5.0000	5.0000	4.5500	4.5500	-7.708%	6	1,348	+58.242%
2026-09-14	4.2500	5.0100	4.2500	4.9300	+4.894%	14	1,348	+46.045%
2026-09-11	4.7000	5.2000	4.7000	4.7000	-2.083%	38	1,343	+53.191%
2026-09-10	5.3500	5.4100	4.8000	4.8000	-14.591%	260	1,339	+50.000%
2026-09-09	6.4000	6.4000	5.5700	5.6200	-13.538%	48	1,197	+28.114%
2026-09-08	8.5000	8.5000	6.5000	6.5000	+10.733%	10	1,177	+10.769%
2026-09-04	5.9800	6.1000	5.8500	5.8700	-6.080%	75	1,217	+22.658%
2026-09-03	5.9000	6.2500	5.9000	6.2500	+16.822%	109	1,217	+15.200%
2026-09-02	5.4500	5.4500	4.9700	5.3500	+0.943%	86	1,182	+34.579%
2026-09-01	5.6500	5.7500	5.3000	5.3000	-13.115%	553	1,124	+35.849%
2026-08-31	5.7500	6.6000	5.7500	6.1000	+0.826%	113	737	+18.033%
2026-08-28	6.7000	6.7000	6.0500	6.0500	-26.667%	15	730	+19.008%
2026-08-27	7.5400	8.2800	7.2000	8.2500	+19.565%	66	735	-12.727%
2026-08-26	7.9000	7.9000	6.9000	6.9000	-8.000%	14	727	+4.348%
2026-08-24	8.0000	8.0100	7.5000	7.5000	-15.062%	71	726	-4.000%
2026-08-21	8.8000	9.0500	8.7000	8.8300	+13.205%	18	740	-18.460%
2026-08-20	7.4500	8.0000	7.4200	7.8000	-17.895%	28	735	-7.692%
2026-08-19	8.6200	9.5000	8.6200	9.5000	-6.680%	6	749	-24.211%
2026-08-18	9.8500	10.4800	9.8500	10.1800	-10.229%	33	754	-29.273%
2026-08-17	10.4800	11.5200	10.4800	11.3400	-0.264%	59	729	-36.508%
2026-08-14	11.2500	11.8400	11.1400	11.3700	+1.518%	44	676	-36.675%
2026-08-13	10.8000	12.0000	10.7800	11.2000	+3.800%	54	666	-35.714%
2026-08-12	10.5000	11.0100	9.9500	10.7900	+12.046%	16	632	-33.272%
2026-08-11	9.7100	9.9000	9.6300	9.6300	-3.700%	8	629	-25.234%
2026-08-10	10.0000	10.3500	10.0000	10.0000	-10.072%	5	622	-28.000%
2026-08-07	9.0000	11.1200	9.0000	11.1200	+26.364%	30	622	-35.252%
2026-08-06	9.0500	9.6000	8.8000	8.8000	-3.509%	38	616	-18.182%
2026-08-05	10.0200	10.0200	9.1000	9.1200	-8.891%	22	600	-21.053%
2026-08-04	9.2500	10.2000	9.2500	10.0100	+14.925%	22	597	-28.072%
2026-08-03	8.2000	9.3000	8.2000	8.7100	+20.304%	46	610	-17.336%
2026-07-31	7.5000	7.5000	7.2000	7.2400	+4.173%	12	593	-0.552%
2026-07-30	6.7000	7.0500	6.6500	6.9500	+5.303%	198	593	+3.597%
2026-07-29	6.0500	6.6000	5.4500	6.6000	+5.096%	21	552	+9.091%
2026-07-28	5.9000	6.4300	5.7500	6.2800	-11.549%	7	550	+14.650%
2026-07-27	6.6500	7.5200	6.6500	7.1000	+14.516%	19	549	+1.408%
2026-07-24	6.3200	6.3200	5.9500	6.2000	-9.357%	5	534	+16.129%
2026-07-23	6.8400	6.8400	6.8400	6.8400	-5.000%	1	530	+5.263%
2026-07-22	7.3500	7.3500	7.1000	7.2000	-2.439%	8	530	0.000%
2026-07-21	7.4700	7.7000	7.3800	7.3800	-0.270%	9	524	-2.439%
2026-07-20	7.2000	7.4000	6.8500	7.4000	+5.263%	32	515	-2.703%
2026-07-17	6.9800	7.3000	6.7000	7.0300	-6.267%	38	520	+2.418%
2026-07-16	7.6500	7.6500	7.2500	7.5000	-9.639%	6	494	-4.000%
2026-07-15	9.5100	9.5100	8.0500	8.3000	-9.190%	15	494	-13.253%
2026-07-14	9.5700	9.6000	9.1400	9.1400	+0.329%	8	494	-21.225%
2026-07-13	10.0400	10.0900	9.1100	9.1100	-22.070%	53	492	-20.966%
2026-07-10	11.4000	12.1400	11.4000	11.6900	-9.730%	8	483	-38.409%
2026-07-09	12.9500	12.9500	12.9500	12.9500	-5.818%	10	480	-44.402%
2026-07-08	13.7100	13.8000	13.7100	13.7500	+2.230%	5	470	-47.636%
2026-07-07	13.7500	13.8000	13.0000	13.4500	-15.409%	9	466	-46.468%
2026-07-06	15.2500	15.9000	15.2500	15.9000	-3.049%	103	470	-54.717%
2026-07-02	16.7000	16.7000	16.4000	16.4000	-8.889%	3	409	-56.098%
2026-07-01	18.0000	18.0000	18.0000	18.0000	-6.201%	1	409	-60.000%
2026-06-30	19.8300	19.8300	19.1900	19.1900	-1.590%	6	410	-62.480%
2026-06-29	18.6100	19.5000	18.5000	19.5000	+10.169%	4	410	-63.077%
2026-06-26	16.7000	18.2500	16.7000	17.7000	+2.609%	11	407	-59.322%
2026-06-25	20.5600	20.5600	17.2500	17.2500	-8.730%	21	405	-58.261%
2026-06-24	19.8200	20.9500	18.9000	18.9000	-16.923%	11	404	-61.905%
2026-06-23	24.7300	25.0600	22.7500	22.7500	-1.982%	7	399	-68.352%
2026-06-22	23.0000	25.5000	23.0000	23.2100	+7.753%	10	392	-68.979%
2026-06-18	21.0000	21.5400	19.2000	21.5400	-3.191%	101	287	-66.574%
2026-06-17	21.5900	22.2500	21.0000	22.2500	-4.915%	12	287	-67.640%
2026-06-16	24.0000	24.0000	23.4000	23.4000	-12.914%	4	287	-69.231%
2026-06-15	26.4000	26.9100	25.8000	26.8700	+24.977%	22	288	-73.204%
2026-06-11	21.5000	21.5000	21.5000	21.5000	-14.784%	1	293	-66.512%
2026-06-10	22.6000	25.2300	22.6000	25.2300	+11.637%	9	293	-71.463%
2026-06-09	26.7500	26.7500	20.9200	22.6000	-17.518%	29	287	-68.142%
2026-06-08	26.6000	27.4000	26.6000	27.4000	+29.858%	5	283	-73.723%
2026-06-05	26.0100	26.0100	21.1000	21.1000	-32.263%	25	280	-65.877%
2026-06-04	30.0000	32.0000	30.0000	31.1500	-0.447%	12	275	-76.886%
2026-06-03	33.2800	35.0300	31.0000	31.2900	-4.107%	13	282	-76.989%
2026-06-02	34.1000	34.2700	32.6300	32.6300	+0.555%	17	269	-77.934%
2026-06-01	31.7500	35.0000	31.7500	32.4500	+1.470%	45	260	-77.812%
2026-05-29	31.9800	31.9800	31.9800	31.9800	-5.104%	1	250	-77.486%
2026-05-28	30.6500	33.8300	30.6500	33.7000	+18.080%	23	249	-78.635%
2026-05-27	24.5000	29.4800	24.5000	28.5400	+1.965%	11	247	-74.772%
2026-05-26	26.6200	27.9900	25.6000	27.9900	+3.705%	28	246	-74.277%
2026-05-22	27.4000	29.0000	26.9900	26.9900	+14.851%	80	230	-73.323%
2026-05-21	20.0500	25.2500	20.0500	23.5000	+24.404%	189	194	-69.362%
2026-05-20	17.1000	18.9500	17.1000	18.8900	+15.183%	26	194	-61.885%
2026-05-19	16.1000	16.4000	14.2000	16.4000	-0.183%	9	135	-56.098%
2026-05-18	16.8000	17.0900	15.7000	16.4300	-13.753%	28	135	-56.178%
2026-05-15	20.8000	20.8000	18.6100	19.0500	-17.461%	83	135	-62.205%
2026-05-14	21.3500	23.0800	21.2600	23.0800	+10.642%	8	90	-68.804%
2026-05-13	19.7500	21.6500	19.7500	20.8600	+4.300%	8	81	-65.484%
2026-05-12	23.4000	23.4000	20.0000	20.0000	-13.232%	9	81	-64.000%
2026-05-11	17.2000	24.0300	17.2000	23.0500	+55.533%	33	81	-68.764%
2026-05-08	15.9000	15.9800	14.8200	14.8200	-5.964%	20	66	-51.417%
2026-05-07	18.7900	18.7900	14.6000	15.7600	-17.917%	35	52	-54.315%
2026-05-06	16.8500	20.0000	16.8500	19.2000	+16.364%	18	30	-62.500%
2026-05-05	15.0000	16.5000	14.9000	16.5000	+8.197%	15	32	-56.364%
2026-05-04	15.5000	16.6000	14.6000	15.2500	0.000%	29	24	-52.787%

.dark-mode .PpqfCL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PpqfCL{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270319C50IONQ Mar 19 2027 50.00 Call (IONQ270319C00050000)option OPRA

IONQ20270319C50
IONQ Mar 19 2027 50.00 Call (IONQ270319C00050000)
option OPRA