Dark

IONQ20270319C60
IONQ Mar 19 2027 60.00 Call (IONQ270319C00060000)
option OPRA

EOD

Oct 1, 2026

4.66-1.688%(-0.08)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.8000	4.9000	4.6500	4.6600	-1.688%	17	2,248	0.000%
2026-09-30	5.1000	6.1000	4.7400	4.7400	-3.265%	28	2,251	-1.688%
2026-09-29	5.6000	5.6000	4.7500	4.9000	-12.186%	46	2,240	-4.898%
2026-09-28	5.7800	6.6000	5.5800	5.5800	-1.064%	31	2,257	-16.487%
2026-09-25	5.4000	6.0500	5.2700	5.6400	+5.816%	35	2,257	-17.376%
2026-09-24	4.6400	5.6500	4.4000	5.3300	+14.624%	90	2,257	-12.570%
2026-09-23	5.4000	5.4000	4.5000	4.6500	+19.231%	102	2,266	+0.215%
2026-09-22	3.8800	3.9000	3.6500	3.9000	+2.632%	5	2,265	+19.487%
2026-09-21	3.7500	3.8500	3.6800	3.8000	+13.433%	18	2,266	+22.632%
2026-09-18	3.6500	3.6500	3.1700	3.3500	-16.250%	120	2,259	+39.104%
2026-09-17	3.4500	4.1000	3.4500	4.0000	+29.450%	64	2,235	+16.500%
2026-09-15	3.2100	3.4000	3.0000	3.0900	-7.207%	1,014	2,219	+50.809%
2026-09-14	3.3500	3.3900	3.3300	3.3300	+3.416%	55	2,744	+39.940%
2026-09-11	3.0500	3.5000	3.0500	3.2200	-0.310%	11	2,744	+44.720%
2026-09-10	3.5500	3.7400	3.2300	3.2300	-19.250%	259	2,743	+44.272%
2026-09-09	4.0500	4.3500	3.9000	4.0000	-13.043%	419	2,495	+16.500%
2026-09-08	5.1500	5.9400	4.2500	4.6000	+12.195%	546	2,131	+1.304%
2026-09-04	4.2000	4.2000	4.0500	4.1000	+0.985%	19	1,865	+13.659%
2026-09-03	4.2500	4.3300	4.0600	4.0600	+5.455%	24	1,865	+14.778%
2026-09-02	3.8500	3.8500	3.8500	3.8500	+2.667%	1	1,852	+21.039%
2026-09-01	3.9500	3.9500	3.7500	3.7500	-24.242%	29	1,851	+24.267%
2026-08-31	4.9500	4.9500	4.9500	4.9500	+20.438%	1	1,844	-5.859%
2026-08-28	4.5800	4.7000	4.1100	4.1100	-28.021%	828	1,843	+13.382%
2026-08-27	5.8900	5.8900	5.7100	5.7100	+13.294%	4	1,885	-18.389%
2026-08-26	5.1500	5.1500	5.0400	5.0400	-11.424%	2	1,884	-7.540%
2026-08-25	5.6000	5.7800	5.6000	5.6900	+5.566%	25	1,883	-18.102%
2026-08-24	5.7600	5.7600	5.3900	5.3900	-23.000%	26	1,863	-13.544%
2026-08-21	6.4500	7.1000	6.4500	7.0000	+22.378%	139	1,861	-33.429%
2026-08-20	5.7200	5.7200	5.7200	5.7200	-12.000%	1	1,856	-18.531%
2026-08-19	6.3000	6.7500	6.3000	6.5000	-15.033%	59	1,856	-28.308%
2026-08-18	7.7500	7.7700	7.6500	7.6500	-7.831%	4	1,829	-39.085%
2026-08-17	8.1000	8.6000	7.8500	8.3000	-5.143%	15	1,832	-43.855%
2026-08-14	8.2800	9.0000	8.2800	8.7500	+2.820%	20	1,821	-46.743%
2026-08-13	8.3500	9.3500	8.3500	8.5100	+3.654%	12	1,821	-45.241%
2026-08-12	6.9500	8.3900	6.9500	8.2100	+8.026%	6	1,821	-43.240%
2026-08-11	7.4900	7.6000	7.4900	7.6000	-4.403%	3	1,819	-38.684%
2026-08-10	7.9500	7.9500	7.9500	7.9500	-1.852%	81	1,817	-41.384%
2026-08-07	7.3400	8.1500	7.3400	8.1000	+15.714%	14	1,777	-42.469%
2026-08-06	7.0000	7.1700	7.0000	7.0000	-1.685%	18	1,772	-33.429%
2026-08-05	7.1500	7.3100	7.1200	7.1200	-11.000%	9	1,772	-34.551%
2026-08-04	7.5000	8.0000	7.0000	8.0000	+16.788%	38	1,770	-41.750%
2026-08-03	6.8500	6.8500	6.8500	6.8500	+22.980%	22	1,776	-31.971%
2026-07-31	5.5700	5.5700	5.5700	5.5700	+4.699%	2	1,754	-16.338%
2026-07-30	5.0000	5.3200	5.0000	5.3200	+20.909%	24	1,754	-12.406%
2026-07-29	4.5000	4.5500	4.3000	4.4000	-6.977%	8	1,734	+5.909%
2026-07-28	4.8500	4.9000	4.5700	4.7300	-12.407%	9	1,735	-1.480%
2026-07-27	5.5300	6.0800	5.3200	5.4000	+20.000%	15	1,737	-13.704%
2026-07-24	4.8000	4.8000	4.5000	4.5000	-11.765%	5	1,725	+3.556%
2026-07-23	5.0500	5.1000	5.0000	5.1000	-7.273%	6	1,722	-8.627%
2026-07-22	5.5500	5.5500	5.5000	5.5000	-2.309%	11	1,721	-15.273%
2026-07-21	5.5000	5.6800	5.3500	5.6300	+5.431%	12	1,710	-17.229%
2026-07-20	5.6800	5.7000	5.2100	5.3400	+0.755%	43	1,707	-12.734%
2026-07-17	5.1200	5.5900	5.1200	5.3000	-7.018%	62	1,722	-12.075%
2026-07-16	6.0000	6.3000	5.7000	5.7000	-11.628%	18	1,706	-18.246%
2026-07-15	7.2500	7.2500	6.4000	6.4500	-11.034%	12	1,702	-27.752%
2026-07-14	7.6400	7.6400	7.0500	7.2500	0.000%	18	1,698	-35.724%
2026-07-13	7.1000	7.2500	7.1000	7.2500	-21.875%	9	1,687	-35.724%
2026-07-10	10.0300	10.0300	9.1000	9.2800	-10.769%	7	1,687	-49.784%
2026-07-09	10.4000	10.4000	10.4000	10.4000	-2.256%	1	1,683	-55.192%
2026-07-08	10.4000	10.6400	10.4000	10.6400	-0.839%	4	1,684	-56.203%
2026-07-07	11.9300	11.9300	10.1000	10.7300	-21.161%	10	1,683	-56.570%
2026-07-06	13.5200	14.0700	13.0300	13.6100	+0.815%	9	1,683	-65.760%
2026-07-02	15.5100	15.5100	13.5000	13.5000	-17.279%	5	1,679	-65.481%
2026-07-01	16.3200	16.3200	16.3200	16.3200	+1.619%	4	1,679	-71.446%
2026-06-30	15.5600	16.0600	15.5600	16.0600	+10.759%	4	1,675	-70.984%
2026-06-29	14.5000	14.5000	14.5000	14.5000	+3.203%	1	1,674	-67.862%
2026-06-26	14.0500	14.0500	14.0500	14.0500	-4.422%	2	1,673	-66.833%
2026-06-25	15.4500	15.4500	14.5000	14.7000	-11.178%	79	1,675	-68.299%
2026-06-24	16.5500	16.5500	16.5500	16.5500	-11.968%	2	1,689	-71.843%
2026-06-23	21.0000	22.5000	18.8000	18.8000	-5.528%	39	1,691	-75.213%
2026-06-22	19.0000	21.9000	18.7500	19.9000	+17.961%	29	1,692	-76.583%
2026-06-18	16.4000	17.0000	16.2000	16.8700	-6.278%	45	1,622	-72.377%
2026-06-17	17.8700	18.7000	17.8700	18.0000	0.000%	57	1,622	-74.111%
2026-06-16	21.0900	21.0900	18.0000	18.0000	-20.530%	42	1,622	-74.111%
2026-06-15	21.5000	22.8500	21.5000	22.6500	+12.407%	10	1,613	-79.426%
2026-06-12	19.5000	20.7000	19.5000	20.1500	+7.696%	5	1,607	-76.873%
2026-06-11	18.7100	18.7100	18.7100	18.7100	-2.956%	1	1,603	-75.094%
2026-06-10	21.7000	21.7000	19.2800	19.2800	+1.474%	13	1,603	-75.830%
2026-06-09	19.8400	20.2700	18.4100	19.0000	-19.865%	25	1,600	-75.474%
2026-06-08	20.5000	24.1200	20.5000	23.7100	+22.469%	14	1,594	-80.346%
2026-06-05	21.7000	23.6000	18.5800	19.3600	-28.296%	31	1,601	-75.930%
2026-06-04	26.5500	27.4500	26.0000	27.0000	-2.209%	15	1,604	-82.741%
2026-06-03	28.6000	28.6000	27.6100	27.6100	-8.546%	19	1,590	-83.122%
2026-06-02	29.7300	30.1900	28.8500	30.1900	+2.687%	14	1,597	-84.564%
2026-06-01	28.0300	30.5300	28.0300	29.4000	+5.188%	4	1,590	-84.150%
2026-05-29	28.9000	29.5500	26.3100	27.9500	-2.951%	43	1,590	-83.327%
2026-05-28	25.5000	29.9300	25.5000	28.8000	+13.030%	532	1,581	-83.819%
2026-05-27	21.4800	25.8000	21.4800	25.4800	+7.194%	107	1,643	-81.711%
2026-05-26	22.7600	24.5100	21.4700	23.7700	+3.348%	142	1,669	-80.395%
2026-05-22	20.4200	26.4000	20.4200	23.0000	+15.000%	1,154	1,575	-79.739%
2026-05-21	19.0000	20.6500	19.0000	20.0000	+29.870%	72	659	-76.700%
2026-05-20	13.3000	16.0000	13.3000	15.4000	+14.074%	36	659	-69.740%
2026-05-19	12.0000	13.5000	12.0000	13.5000	+3.846%	6	651	-65.481%
2026-05-18	14.2100	14.2100	12.7200	13.0000	-19.255%	18	651	-64.154%
2026-05-15	17.6000	18.0000	15.8600	16.1000	-16.580%	28	651	-71.056%
2026-05-14	17.9200	21.3500	17.7900	19.3000	+8.002%	69	633	-75.855%
2026-05-13	19.2000	19.2000	17.2600	17.8700	+7.456%	8	600	-73.923%
2026-05-12	19.6900	19.6900	16.0000	16.6300	-12.932%	24	600	-71.978%
2026-05-11	14.0000	20.2700	14.0000	19.1000	+46.360%	566	600	-75.602%
2026-05-08	13.1000	13.3400	12.5700	13.0500	+5.668%	8	67	-64.291%
2026-05-07	15.1100	15.1400	12.3500	12.3500	-24.649%	10	59	-62.267%
2026-05-06	14.7500	16.7500	14.7500	16.3900	+37.385%	71	53	-71.568%
2026-05-05	11.9300	11.9300	11.9300	11.9300	-3.790%	13	16	-60.939%
2026-05-04	13.9500	13.9500	12.4000	12.4000	0.000%	4	3	-62.419%

.dark-mode .q78jVQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q78jVQ{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270319C60IONQ Mar 19 2027 60.00 Call (IONQ270319C00060000)option OPRA

IONQ20270319C60
IONQ Mar 19 2027 60.00 Call (IONQ270319C00060000)
option OPRA