Dark

IONQ20270319C70
IONQ Mar 19 2027 70.00 Call (IONQ270319C00070000)
option OPRA

EOD

Oct 1, 2026

3.20-18.987%(-0.75)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.2500	3.5000	3.2000	3.2000	-18.987%	26	1,026	0.000%
2026-09-30	3.4000	3.9500	3.4000	3.9500	+16.176%	2	1,004	-18.987%
2026-09-29	3.6600	3.6600	3.3500	3.4000	-20.930%	7	1,002	-5.882%
2026-09-28	4.4000	4.5000	4.3000	4.3000	+3.365%	18	999	-25.581%
2026-09-25	4.0600	4.1600	4.0600	4.1600	+4.000%	2	997	-23.077%
2026-09-24	3.1000	4.1000	3.0000	4.0000	+23.077%	155	997	-20.000%
2026-09-23	3.9000	3.9000	3.1500	3.2500	+25.000%	123	935	-1.538%
2026-09-22	2.6000	2.6000	2.6000	2.6000	-1.887%	1	938	+23.077%
2026-09-21	2.6200	2.7500	2.5500	2.6500	+19.369%	16	938	+20.755%
2026-09-18	2.8100	2.8100	2.2200	2.2200	-20.144%	31	930	+44.144%
2026-09-17	2.3000	2.7800	2.3000	2.7800	+29.907%	88	960	+15.108%
2026-09-16	2.0900	2.1400	2.0900	2.1400	+1.905%	6	887	+49.533%
2026-09-15	2.1000	2.1000	2.1000	2.1000	-10.638%	5	892	+52.381%
2026-09-14	2.0100	2.4000	2.0100	2.3500	+5.856%	22	892	+36.170%
2026-09-11	2.3200	2.3800	2.2200	2.2200	-3.478%	7	872	+44.144%
2026-09-10	2.5000	2.7300	2.3000	2.3000	-19.014%	18	876	+39.130%
2026-09-09	2.8400	3.0400	2.7200	2.8400	-36.180%	32	883	+12.676%
2026-09-08	4.0000	4.4500	4.0000	4.4500	+48.333%	8	877	-28.090%
2026-09-04	2.9500	3.0000	2.8900	3.0000	-2.597%	19	874	+6.667%
2026-09-03	2.6900	3.0800	2.6900	3.0800	+14.074%	10	874	+3.896%
2026-09-02	2.7000	2.7000	2.7000	2.7000	-3.571%	6	870	+18.519%
2026-09-01	2.8000	2.8000	2.8000	2.8000	-12.500%	2	870	+14.286%
2026-08-31	3.2000	3.2000	3.2000	3.2000	+10.345%	1	870	0.000%
2026-08-28	3.7800	3.7800	2.9000	2.9000	-31.116%	16	870	+10.345%
2026-08-27	3.9100	4.2600	3.9100	4.2100	+9.351%	9	873	-23.990%
2026-08-26	3.8500	3.8500	3.8500	3.8500	-11.494%	1	869	-16.883%
2026-08-25	4.0800	4.4000	3.8000	4.3500	+1.874%	11	869	-26.437%
2026-08-24	4.4000	4.4000	4.2700	4.2700	-18.667%	5	865	-25.059%
2026-08-21	4.8500	5.3500	4.7000	5.2500	+22.093%	675	863	-39.048%
2026-08-20	4.1000	4.3000	3.8500	4.3000	-11.340%	10	290	-25.581%
2026-08-19	5.2000	5.2700	4.8500	4.8500	-21.900%	9	293	-34.021%
2026-08-18	6.2000	6.2300	6.2000	6.2100	-5.479%	9	289	-48.470%
2026-08-17	6.0600	6.6500	6.0600	6.5700	+2.019%	10	289	-51.294%
2026-08-14	6.1000	6.8100	6.0000	6.4400	-0.923%	9	288	-50.311%
2026-08-13	7.2000	7.2000	6.5000	6.5000	-1.065%	3	287	-50.769%
2026-08-12	5.3000	6.5700	5.3000	6.5700	+10.420%	35	286	-51.294%
2026-08-10	5.9500	5.9500	5.9500	5.9500	-4.032%	1	256	-46.218%
2026-08-07	6.2000	6.4500	6.1500	6.2000	-0.800%	254	255	-48.387%
2026-08-06	5.7000	6.2500	5.7000	6.2500	+17.925%	12	482	-48.800%
2026-08-05	5.6100	5.6100	5.3000	5.3000	-7.018%	11	490	-39.623%
2026-08-04	5.9500	6.2400	5.6500	5.7000	0.000%	18	490	-43.860%
2026-08-03	5.1500	5.7000	5.1500	5.7000	+31.336%	25	488	-43.860%
2026-07-31	4.6500	4.6500	4.0000	4.3400	+9.873%	4	474	-26.267%
2026-07-30	3.9500	3.9500	3.9500	3.9500	+12.857%	2	473	-18.987%
2026-07-29	3.5000	3.5000	3.5000	3.5000	-10.256%	1	473	-8.571%
2026-07-28	3.9000	3.9000	3.9000	3.9000	-6.475%	3	472	-17.949%
2026-07-27	4.3400	4.3400	4.1700	4.1700	+10.610%	5	470	-23.261%
2026-07-24	3.5300	3.7800	3.5300	3.7700	-12.326%	3	474	-15.119%
2026-07-23	4.3000	4.3000	4.3000	4.3000	+1.176%	1	476	-25.581%
2026-07-22	5.0000	5.0000	4.2500	4.2500	-4.709%	4	475	-24.706%
2026-07-21	4.4500	4.4600	4.4000	4.4600	+0.677%	15	477	-28.251%
2026-07-20	4.5100	4.5100	4.3600	4.4300	+11.028%	5	472	-27.765%
2026-07-17	4.0000	4.0000	3.9900	3.9900	-23.563%	2	471	-19.799%
2026-07-15	5.9000	5.9000	4.9500	5.2200	-11.525%	23	471	-38.697%
2026-07-14	5.9300	5.9300	5.7000	5.9000	+4.056%	21	461	-45.763%
2026-07-13	6.8300	6.8300	5.6700	5.6700	-34.146%	38	450	-43.563%
2026-07-09	8.8200	8.8200	8.6100	8.6100	-0.462%	3	466	-62.834%
2026-07-08	7.9200	8.6500	7.9200	8.6500	-6.080%	6	465	-63.006%
2026-07-07	9.2200	9.2200	9.2100	9.2100	-15.659%	3	460	-65.255%
2026-07-06	10.9200	10.9200	10.9200	10.9200	-2.238%	1	458	-70.696%
2026-07-02	11.1700	11.1700	11.1700	11.1700	-17.868%	1	457	-71.352%
2026-07-01	13.6000	13.6000	13.6000	13.6000	+3.187%	1	457	-76.471%
2026-06-30	13.1800	13.1800	13.1800	13.1800	-2.587%	1	457	-75.721%
2026-06-29	11.5000	13.5300	11.5000	13.5300	+15.938%	17	458	-76.349%
2026-06-26	11.6700	11.6700	11.6700	11.6700	-4.501%	3	456	-72.579%
2026-06-25	12.8200	12.8200	12.2000	12.2200	-32.672%	6	457	-73.813%
2026-06-23	18.1500	18.1500	18.1500	18.1500	+9.009%	2	455	-82.369%
2026-06-22	16.8300	18.1000	15.7100	16.6500	+5.849%	17	456	-80.781%
2026-06-17	15.6000	15.7300	15.1100	15.7300	-7.252%	10	439	-79.657%
2026-06-16	17.3200	17.6500	16.1000	16.9600	-12.622%	13	439	-81.132%
2026-06-15	18.6000	19.6500	18.6000	19.4100	+14.176%	7	441	-83.514%
2026-06-12	17.2900	17.2900	17.0000	17.0000	-1.449%	5	436	-81.176%
2026-06-11	15.9200	17.2500	15.9200	17.2500	+2.617%	26	434	-81.449%
2026-06-10	18.2300	18.2300	16.5900	16.8100	+9.869%	55	459	-80.964%
2026-06-09	17.0000	17.0000	14.8000	15.3000	-22.374%	3	439	-79.085%
2026-06-08	20.2000	20.2000	19.7100	19.7100	+13.276%	6	438	-83.765%
2026-06-05	21.3000	21.3000	17.4000	17.4000	-23.009%	2	438	-81.609%
2026-06-04	24.6000	24.6000	22.6000	22.6000	-6.224%	4	440	-85.841%
2026-06-03	25.2700	27.4500	24.1000	24.1000	-8.260%	17	438	-86.722%
2026-06-02	26.8000	26.8000	24.7000	26.2700	+4.081%	18	433	-87.819%
2026-06-01	23.0000	27.4500	23.0000	25.2400	-9.696%	59	434	-87.322%
2026-05-29	25.1600	27.9500	22.9500	27.9500	+11.845%	46	438	-88.551%
2026-05-28	22.6500	26.0900	22.6500	24.9900	+13.436%	61	433	-87.195%
2026-05-27	19.1000	23.0000	18.5000	22.0300	+5.155%	79	441	-85.474%
2026-05-26	22.3500	22.3500	19.0000	20.9500	-1.597%	35	441	-84.726%
2026-05-22	18.6500	22.0000	18.6500	21.2900	+26.726%	23	433	-84.969%
2026-05-21	14.1000	18.0300	14.1000	16.8000	+33.652%	282	430	-80.952%
2026-05-20	11.6500	12.5700	11.6500	12.5700	+13.243%	12	430	-74.543%
2026-05-18	11.2000	11.2500	10.0500	11.1000	-17.349%	14	184	-71.171%
2026-05-15	13.2500	13.6000	12.9500	13.4300	-17.405%	170	184	-76.173%
2026-05-14	16.0800	16.2600	16.0800	16.2600	+4.768%	2	284	-80.320%
2026-05-13	15.0000	15.5200	15.0000	15.5200	+12.873%	3	282	-79.381%
2026-05-12	17.3700	17.4200	13.7500	13.7500	-17.318%	26	282	-76.727%
2026-05-11	13.9000	17.3500	13.9000	16.6300	+45.877%	50	282	-80.758%
2026-05-08	9.4600	11.4000	9.4600	11.4000	+10.680%	5	285	-71.930%
2026-05-07	12.6800	13.0000	10.3000	10.3000	-28.966%	211	282	-68.932%
2026-05-06	12.4000	14.5000	12.2500	14.5000	+42.018%	315	293	-77.931%
2026-05-05	10.2100	10.2100	10.2100	10.2100	0.000%	2	2	-68.658%

.dark-mode .n9khfs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n9khfs{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270319C70IONQ Mar 19 2027 70.00 Call (IONQ270319C00070000)option OPRA

IONQ20270319C70
IONQ Mar 19 2027 70.00 Call (IONQ270319C00070000)
option OPRA