Dark

IONQ20270319C65
IONQ Mar 19 2027 65.00 Call (IONQ270319C00065000)
option OPRA

EOD

Oct 1, 2026

3.80-12.644%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.8000	3.8000	3.8000	3.8000	-12.644%	1	866	0.000%
2026-09-30	4.0500	4.9400	4.0500	4.3500	+7.407%	147	867	-12.644%
2026-09-29	4.7000	4.7000	3.8500	4.0500	-17.008%	9	729	-6.173%
2026-09-28	4.6000	5.5000	4.6000	4.8800	+5.857%	10	722	-22.131%
2026-09-24	4.6000	4.7000	4.6000	4.6100	+23.262%	13	718	-17.570%
2026-09-23	3.9000	4.3000	3.7400	3.7400	+17.610%	47	707	+1.604%
2026-09-22	3.1800	3.1800	3.1800	3.1800	-2.154%	1	689	+19.497%
2026-09-21	3.1300	3.3000	3.0500	3.2500	+25.969%	13	689	+16.923%
2026-09-18	2.5800	2.5800	2.5800	2.5800	-21.818%	1	693	+47.287%
2026-09-17	3.0000	3.3000	3.0000	3.3000	+37.500%	2	694	+15.152%
2026-09-16	2.4000	2.4000	2.4000	2.4000	-7.692%	7	694	+58.333%
2026-09-15	2.6000	2.6000	2.6000	2.6000	-10.345%	1	701	+46.154%
2026-09-14	2.7800	3.1000	2.7800	2.9000	+3.571%	5	701	+31.034%
2026-09-11	2.8000	2.8000	2.8000	2.8000	-17.647%	2	697	+35.714%
2026-09-09	3.3500	3.4500	3.2500	3.4000	-19.048%	56	697	+11.765%
2026-09-08	4.7500	5.1500	4.2000	4.2000	+23.529%	10	686	-9.524%
2026-09-04	3.4000	3.4000	3.4000	3.4000	-1.449%	1	679	+11.765%
2026-09-03	3.4500	3.4500	3.4500	3.4500	+15.000%	1	679	+10.145%
2026-09-02	3.0000	3.2000	3.0000	3.0000	-5.660%	5	679	+26.667%
2026-09-01	3.3000	3.3000	3.0900	3.1800	-18.462%	4	680	+19.497%
2026-08-31	3.5900	3.9000	3.5900	3.9000	+9.859%	6	681	-2.564%
2026-08-28	4.8500	4.8500	3.4900	3.5500	-27.846%	5	681	+7.042%
2026-08-27	4.9200	4.9200	4.9200	4.9200	+15.765%	2	682	-22.764%
2026-08-26	4.4500	4.4500	4.2500	4.2500	-5.134%	205	680	-10.588%
2026-08-25	4.4800	4.4800	4.4800	4.4800	-5.684%	1	875	-15.179%
2026-08-24	4.7500	4.7500	4.7500	4.7500	-18.103%	1	875	-20.000%
2026-08-21	5.7000	6.0000	5.5500	5.8000	+26.915%	492	875	-34.483%
2026-08-20	4.5700	4.5700	4.5700	4.5700	-16.909%	5	383	-16.849%
2026-08-19	7.1000	7.1000	5.5000	5.5000	-13.386%	5	383	-30.909%
2026-08-18	6.3500	6.3500	6.3500	6.3500	-15.333%	7	384	-40.157%
2026-08-14	7.2500	7.5600	7.2500	7.5000	0.000%	3	384	-49.333%
2026-08-13	8.0000	8.0000	7.5000	7.5000	+10.619%	15	385	-49.333%
2026-08-12	6.7800	6.7800	6.7800	6.7800	+2.108%	1	393	-43.953%
2026-08-10	6.9800	6.9800	6.6400	6.6400	+14.483%	4	392	-42.771%
2026-08-06	6.2500	6.5000	5.8000	5.8000	-10.769%	32	392	-34.483%
2026-08-05	6.5000	6.5000	6.5000	6.5000	-8.836%	1	364	-41.538%
2026-08-04	6.6000	7.1300	6.6000	7.1300	+23.356%	9	363	-46.704%
2026-08-03	6.0000	6.0000	5.7800	5.7800	+30.769%	2	370	-34.256%
2026-07-30	4.4800	4.6000	4.3300	4.4200	-6.356%	7	368	-14.027%
2026-07-28	4.7200	4.7200	4.7200	4.7200	+1.505%	4	366	-19.492%
2026-07-23	4.6700	4.6700	4.6200	4.6500	-8.824%	7	362	-18.280%
2026-07-21	5.0500	5.1000	5.0500	5.1000	+1.392%	2	367	-25.490%
2026-07-17	4.6500	5.0300	4.6500	5.0300	+0.600%	3	368	-24.453%
2026-07-16	5.0000	5.0000	5.0000	5.0000	-18.699%	1	369	-24.000%
2026-07-15	6.4000	6.4000	6.1500	6.1500	-3.605%	4	369	-38.211%
2026-07-14	6.7500	6.8700	6.3800	6.3800	-12.603%	7	369	-40.439%
2026-07-13	6.9000	7.3000	6.9000	7.3000	-19.956%	4	370	-47.945%
2026-07-10	9.1300	9.1300	9.1200	9.1200	-4.503%	3	373	-58.333%
2026-07-09	9.5500	9.5500	9.5500	9.5500	-2.551%	1	373	-60.209%
2026-07-08	9.0300	9.8000	9.0300	9.8000	+3.158%	4	372	-61.224%
2026-07-07	9.5000	9.5000	9.5000	9.5000	-19.149%	1	373	-60.000%
2026-07-02	11.9000	11.9000	11.5000	11.7500	-20.068%	4	373	-67.660%
2026-06-30	14.1100	14.7000	14.0900	14.7000	+5.755%	4	373	-74.150%
2026-06-26	12.7500	14.2000	12.7500	13.9000	+2.356%	19	372	-72.662%
2026-06-25	15.3500	15.3500	13.4000	13.5800	-6.345%	13	357	-72.018%
2026-06-24	17.0000	17.0000	14.4500	14.5000	-23.684%	11	357	-73.793%
2026-06-23	19.8000	19.8000	19.0000	19.0000	+3.825%	4	359	-80.000%
2026-06-22	16.7500	18.3000	16.7500	18.3000	+24.068%	5	358	-79.235%
2026-06-18	16.0000	16.0000	14.7500	14.7500	-6.764%	8	355	-74.237%
2026-06-17	16.6500	16.6500	15.8200	15.8200	-9.341%	3	355	-75.980%
2026-06-16	18.5800	18.5800	17.4000	17.4500	-12.750%	5	355	-78.223%
2026-06-15	21.0000	21.4000	19.9800	20.0000	+8.992%	17	357	-81.000%
2026-06-12	18.3500	18.3500	18.3500	18.3500	+1.944%	2	353	-79.292%
2026-06-10	18.0000	18.0000	18.0000	18.0000	+4.046%	1	353	-78.889%
2026-06-09	16.8000	17.3000	15.5500	17.3000	-22.317%	17	352	-78.035%
2026-06-08	20.8500	22.2700	20.8500	22.2700	+23.722%	4	352	-82.937%
2026-06-05	21.1600	21.1600	17.1900	18.0000	-27.711%	20	352	-78.889%
2026-06-04	24.4500	25.5500	24.4500	24.9000	-5.287%	7	350	-84.739%
2026-06-03	25.9200	26.3400	25.9200	26.2900	-6.839%	12	347	-85.546%
2026-06-02	28.3100	28.9000	26.5800	28.2200	+2.246%	209	339	-86.534%
2026-06-01	25.8000	29.1000	25.8000	27.6000	+5.143%	8	160	-86.232%
2026-05-29	25.9200	26.2500	25.9200	26.2500	+2.140%	7	157	-85.524%
2026-05-28	24.4000	27.0000	24.4000	25.7000	+8.393%	6	157	-85.214%
2026-05-27	21.8000	23.7100	20.0000	23.7100	+6.085%	148	159	-83.973%
2026-05-26	21.0000	22.3500	20.4000	22.3500	-0.134%	26	235	-82.998%
2026-05-22	20.0000	23.8500	20.0000	22.3800	+22.900%	192	217	-83.021%
2026-05-21	16.5000	20.1500	16.5000	18.2100	+31.196%	67	248	-79.132%
2026-05-20	13.8800	13.8800	13.8800	13.8800	+23.598%	1	248	-72.622%
2026-05-19	11.2300	11.2300	11.2300	11.2300	-11.085%	1	266	-66.162%
2026-05-18	13.2000	13.2000	12.6300	12.6300	-16.080%	4	266	-69.913%
2026-05-15	14.8000	15.0500	14.8000	15.0500	-16.482%	23	266	-74.751%
2026-05-14	17.4100	18.0200	17.4100	18.0200	+7.262%	5	240	-78.912%
2026-05-13	15.8100	16.8000	15.8100	16.8000	-5.352%	2	236	-77.381%
2026-05-12	17.0000	17.7500	17.0000	17.7500	-3.005%	4	236	-78.592%
2026-05-11	17.4900	18.9500	17.0000	18.3000	+53.138%	42	236	-79.235%
2026-05-08	11.9500	11.9500	11.9500	11.9500	-2.846%	2	233	-68.201%
2026-05-07	13.5800	13.5800	11.0000	12.3000	-18.055%	228	233	-69.106%
2026-05-06	12.7500	15.5000	12.7500	15.0100	+21.834%	37	26	-74.684%
2026-05-05	12.3500	12.3500	12.3200	12.3200	+6.207%	2	3	-69.156%
2026-05-04	13.4000	13.4000	11.6000	11.6000	0.000%	2	2	-67.241%

.dark-mode .cMffsZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cMffsZ{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270319C65IONQ Mar 19 2027 65.00 Call (IONQ270319C00065000)option OPRA

IONQ20270319C65
IONQ Mar 19 2027 65.00 Call (IONQ270319C00065000)
option OPRA