Dark

IONQ20270319C55
IONQ Mar 19 2027 55.00 Call (IONQ270319C00055000)
option OPRA

EOD

Oct 1, 2026

5.73-9.192%(-0.58)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.7000	6.0000	5.7000	5.7300	-9.192%	6	1,086	0.000%
2026-09-30	7.1000	7.1000	6.3100	6.3100	-11.127%	4	1,086	-9.192%
2026-09-28	7.8300	7.8300	6.8900	7.1000	+3.650%	37	1,086	-19.296%
2026-09-25	6.6000	7.2900	6.1500	6.8500	+3.788%	14	1,080	-16.350%
2026-09-24	5.3500	6.8500	5.3500	6.6000	+16.402%	13	1,071	-13.182%
2026-09-23	5.3400	5.9500	5.3400	5.6700	+27.416%	13	1,066	+1.058%
2026-09-22	4.4500	4.4500	4.4500	4.4500	-5.720%	2	1,059	+28.764%
2026-09-21	4.5000	4.8700	4.5000	4.7200	-5.600%	187	1,059	+21.398%
2026-09-17	4.6200	5.0000	4.6200	5.0000	+47.493%	3	875	+14.600%
2026-09-16	3.7000	3.7000	3.3900	3.3900	-7.123%	15	873	+69.027%
2026-09-15	4.0000	4.0000	3.6500	3.6500	-10.976%	14	880	+56.986%
2026-09-14	3.1800	4.3500	3.1800	4.1000	0.000%	127	869	+39.756%
2026-09-11	3.8700	4.1000	3.8700	4.1000	+2.500%	7	792	+39.756%
2026-09-10	4.2500	4.4900	4.0000	4.0000	-15.254%	32	791	+43.250%
2026-09-09	4.7600	5.0000	4.5500	4.7200	-29.023%	27	789	+21.398%
2026-09-08	6.8900	6.8900	6.6500	6.6500	+33.000%	34	790	-13.835%
2026-09-04	4.9000	5.0000	4.9000	5.0000	+1.010%	30	733	+14.600%
2026-09-03	4.9500	5.0300	4.9500	4.9500	+12.500%	23	733	+15.758%
2026-09-02	4.2400	4.4000	4.2400	4.4000	-4.348%	3	712	+30.227%
2026-09-01	4.7600	4.7600	4.6000	4.6000	-13.208%	13	712	+24.565%
2026-08-31	5.0600	5.5000	5.0600	5.3000	+5.159%	212	711	+8.113%
2026-08-28	5.8700	5.8700	5.0400	5.0400	-27.062%	4	502	+13.690%
2026-08-27	6.2500	6.9100	6.2500	6.9100	+15.167%	2	500	-17.077%
2026-08-26	6.0000	6.0000	6.0000	6.0000	-9.091%	1	498	-4.500%
2026-08-25	6.4800	6.6000	6.4000	6.6000	+2.326%	35	497	-13.182%
2026-08-24	7.0000	7.3000	6.4500	6.4500	-21.245%	220	483	-11.163%
2026-08-21	7.7000	8.2000	7.6000	8.1900	+26.000%	100	353	-30.037%
2026-08-20	6.6000	6.6000	6.5000	6.5000	-15.365%	2	353	-11.846%
2026-08-19	7.6800	7.6800	7.6800	7.6800	-22.969%	20	353	-25.391%
2026-08-14	9.4000	10.1200	8.4500	9.9700	+3.316%	79	359	-42.528%
2026-08-13	9.9500	10.0500	9.6500	9.6500	+3.763%	10	308	-40.622%
2026-08-12	9.3000	9.3000	9.3000	9.3000	+16.250%	1	299	-38.387%
2026-08-11	8.6300	8.6300	8.0000	8.0000	-3.030%	10	298	-28.375%
2026-08-10	8.7500	8.9700	8.2500	8.2500	-11.765%	5	294	-30.545%
2026-08-07	9.3500	9.3500	9.3500	9.3500	+19.872%	2	293	-38.717%
2026-08-06	8.2000	8.2000	7.8000	7.8000	-2.133%	6	293	-26.538%
2026-08-05	8.5000	8.5000	7.9700	7.9700	-11.641%	3	292	-28.105%
2026-08-04	8.5000	9.0200	8.5000	9.0200	+13.317%	6	289	-36.475%
2026-08-03	7.0200	7.9600	7.0200	7.9600	+23.220%	5	289	-28.015%
2026-07-31	6.3000	6.5500	6.3000	6.4600	+7.667%	12	290	-11.300%
2026-07-30	5.2500	6.2000	5.2500	6.0000	+15.385%	115	291	-4.500%
2026-07-29	5.1100	5.3000	5.1100	5.2000	-5.797%	5	291	+10.192%
2026-07-28	5.1000	5.5200	5.1000	5.5200	-10.244%	6	291	+3.804%
2026-07-27	6.7000	6.7000	6.1500	6.1500	-5.385%	3	289	-6.829%
2026-07-22	6.5000	6.5000	6.5000	6.5000	+3.175%	2	289	-11.846%
2026-07-21	6.3000	6.3000	6.3000	6.3000	+5.000%	2	288	-9.048%
2026-07-20	6.6000	6.6000	6.0000	6.0000	-2.439%	77	286	-4.500%
2026-07-17	5.9000	6.3000	5.9000	6.1500	-13.986%	46	218	-6.829%
2026-07-15	7.3900	7.3900	7.1500	7.1500	-13.333%	2	200	-19.860%
2026-07-14	8.2500	8.2500	8.2500	8.2500	-0.602%	1	199	-30.545%
2026-07-13	8.3000	8.3000	8.3000	8.3000	-20.192%	1	199	-30.964%
2026-07-10	10.2200	10.5000	10.2200	10.4000	-12.532%	5	199	-44.904%
2026-07-08	11.8900	11.8900	11.8900	11.8900	-21.258%	1	197	-51.808%
2026-07-06	15.2700	15.5600	15.1000	15.1000	+7.627%	3	198	-62.053%
2026-07-02	14.0300	14.0300	14.0300	14.0300	-16.982%	1	198	-59.159%
2026-06-30	16.9000	16.9000	16.9000	16.9000	-0.880%	2	198	-66.095%
2026-06-29	16.8000	17.0500	16.8000	17.0500	0.000%	2	198	-66.393%
2026-06-26	16.6200	17.0500	16.6200	17.0500	+6.297%	2	198	-66.393%
2026-06-25	17.9500	17.9500	16.0400	16.0400	-11.136%	23	197	-64.277%
2026-06-24	18.0500	18.0500	18.0500	18.0500	-10.644%	1	196	-68.255%
2026-06-23	22.6500	22.8500	20.2000	20.2000	-4.492%	5	196	-71.634%
2026-06-22	22.0000	23.8000	20.0000	21.1500	+8.462%	21	194	-72.908%
2026-06-18	18.2500	19.5000	18.2500	19.5000	0.000%	6	187	-70.615%
2026-06-17	19.5000	19.5000	19.5000	19.5000	-4.878%	1	187	-70.615%
2026-06-16	21.0600	21.0600	20.5000	20.5000	-17.836%	2	187	-72.049%
2026-06-15	24.5000	24.9500	24.3300	24.9500	+18.584%	6	185	-77.034%
2026-06-12	22.2000	22.2000	19.8500	21.0400	-4.364%	41	181	-72.766%
2026-06-11	19.9000	22.0000	19.9000	22.0000	+4.762%	6	174	-73.955%
2026-06-09	24.0500	24.0500	19.0000	21.0000	-18.510%	12	173	-72.714%
2026-06-08	22.5000	25.7700	22.3200	25.7700	+12.043%	9	167	-77.765%
2026-06-05	24.5000	24.5000	21.0500	23.0000	-17.207%	4	165	-75.087%
2026-06-04	28.0000	28.0000	27.6600	27.7800	-4.700%	17	167	-79.374%
2026-06-03	30.5700	30.5700	29.1500	29.1500	-6.330%	7	175	-80.343%
2026-06-02	31.2500	31.2500	31.1200	31.1200	+4.080%	3	175	-81.587%
2026-06-01	32.4500	32.4500	29.9000	29.9000	-0.993%	7	177	-80.836%
2026-05-29	29.6500	30.2000	29.6500	30.2000	0.000%	6	176	-81.026%
2026-05-28	32.9000	32.9000	30.2000	30.2000	+14.829%	7	170	-81.026%
2026-05-27	23.8500	27.7000	23.1300	26.3000	+2.734%	8	174	-78.213%
2026-05-26	26.4000	26.4000	23.9600	25.6000	+0.986%	30	175	-77.617%
2026-05-22	22.5100	27.0000	22.5100	25.3500	+19.802%	123	172	-77.396%
2026-05-21	18.4000	23.1000	18.4000	21.1600	+26.404%	182	138	-72.921%
2026-05-20	16.4400	16.7400	16.4400	16.7400	+13.492%	3	138	-65.771%
2026-05-19	13.1000	14.7500	13.1000	14.7500	-5.084%	5	102	-61.153%
2026-05-18	16.9000	16.9000	14.0000	15.5400	-9.388%	18	102	-63.127%
2026-05-15	17.1900	17.5200	17.1000	17.1500	-15.309%	7	102	-66.589%
2026-05-14	20.2700	20.9400	20.0000	20.2500	+2.792%	18	97	-71.704%
2026-05-13	18.5000	19.8200	18.5000	19.7000	+3.249%	30	74	-70.914%
2026-05-12	21.8000	21.8000	17.9200	19.0800	-11.049%	13	74	-69.969%
2026-05-11	18.6000	22.1100	18.6000	21.4500	+42.053%	33	74	-73.287%
2026-05-08	14.5600	15.1000	13.3000	15.1000	+11.604%	12	70	-62.053%
2026-05-07	15.4000	16.4400	13.5000	13.5300	-25.042%	49	69	-57.650%
2026-05-06	16.0800	18.5300	16.0800	18.0500	+33.704%	32	25	-68.255%
2026-05-04	14.6600	14.6600	13.5000	13.5000	0.000%	14	13	-57.556%

.dark-mode .b2MY9p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b2MY9p{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270319C55IONQ Mar 19 2027 55.00 Call (IONQ270319C00055000)option OPRA

IONQ20270319C55
IONQ Mar 19 2027 55.00 Call (IONQ270319C00055000)
option OPRA