Dark

IONQ20270319C75
IONQ Mar 19 2027 75.00 Call (IONQ270319C00075000)
option OPRA

EOD

Oct 1, 2026

2.83+1.071%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.8300	2.8300	2.8300	2.8300	+1.071%	1	1,857	0.000%
2026-09-30	2.9400	3.5000	2.8000	2.8000	-23.077%	55	1,858	+1.071%
2026-09-28	3.5400	3.8000	3.5400	3.6400	+10.638%	42	1,858	-22.253%
2026-09-24	2.6600	3.3500	2.6300	3.2900	+19.636%	19	1,836	-13.982%
2026-09-23	2.9000	2.9000	2.7500	2.7500	+28.505%	26	1,825	+2.909%
2026-09-21	2.1400	2.1400	2.1400	2.1400	+15.676%	1	1,817	+32.243%
2026-09-18	2.2300	2.2300	1.8500	1.8500	-22.917%	3	1,817	+52.973%
2026-09-17	1.9900	2.4000	1.9900	2.4000	-5.512%	8	1,818	+17.917%
2026-09-16	1.7500	2.5400	1.7500	2.5400	+33.684%	5	1,814	+11.417%
2026-09-15	1.9000	1.9000	1.9000	1.9000	-5.473%	40	1,818	+48.947%
2026-09-14	2.0100	2.0100	2.0100	2.0100	0.000%	1	1,858	+40.796%
2026-09-11	2.0100	2.0100	2.0100	2.0100	-12.609%	1	1,858	+40.796%
2026-09-10	2.3000	2.3000	2.3000	2.3000	-6.504%	1	1,857	+23.043%
2026-09-09	2.9900	2.9900	2.4600	2.4600	-26.567%	11	1,857	+15.041%
2026-09-08	3.1900	3.3500	3.1900	3.3500	+42.553%	2	1,859	-15.522%
2026-09-03	2.3800	2.6400	2.3500	2.3500	+9.302%	24	1,860	+20.426%
2026-09-02	2.1500	2.1500	2.1500	2.1500	-6.522%	2	1,882	+31.628%
2026-09-01	2.4200	2.4200	2.2600	2.3000	-38.503%	26	1,883	+23.043%
2026-08-27	3.7400	3.7400	3.7400	3.7400	+18.730%	1	1,863	-24.332%
2026-08-26	3.3100	3.3100	3.0500	3.1500	-10.765%	88	1,862	-10.159%
2026-08-25	3.5300	3.5300	3.5300	3.5300	-0.563%	3	1,901	-19.830%
2026-08-24	3.5500	3.5500	3.5500	3.5500	-22.826%	5	1,901	-20.282%
2026-08-21	4.1500	4.8500	4.0500	4.6000	+35.294%	1,785	1,896	-38.478%
2026-08-20	4.0000	4.0000	3.3000	3.4000	-24.945%	17	159	-16.765%
2026-08-19	4.5300	4.5300	4.5300	4.5300	-14.042%	2	159	-37.528%
2026-08-18	5.2500	5.2700	5.1300	5.2700	-12.020%	12	159	-46.300%
2026-08-14	6.1500	6.1500	5.9900	5.9900	+2.393%	3	148	-52.755%
2026-08-13	5.8500	5.8500	5.8500	5.8500	+10.377%	8	145	-51.624%
2026-08-12	5.0800	5.3000	5.0500	5.3000	+2.913%	17	153	-46.604%
2026-08-11	5.1500	5.1500	5.1500	5.1500	-8.850%	3	170	-45.049%
2026-08-10	5.6500	5.6500	5.6500	5.6500	-7.377%	20	168	-49.912%
2026-08-07	5.3000	6.1600	5.3000	6.1000	+25.514%	53	168	-53.607%
2026-08-06	4.9000	4.9000	4.8600	4.8600	-7.429%	4	183	-41.770%
2026-08-05	5.2500	5.2500	5.2500	5.2500	-11.765%	2	180	-46.095%
2026-08-04	5.2000	5.9500	5.2000	5.9500	+19.000%	25	180	-52.437%
2026-08-03	5.0000	5.0000	5.0000	5.0000	+22.549%	30	164	-43.400%
2026-07-31	4.0800	4.0800	4.0800	4.0800	+16.571%	1	134	-30.637%
2026-07-30	3.5000	3.5000	3.5000	3.5000	-18.981%	1	135	-19.143%
2026-07-28	4.3200	4.3200	4.3200	4.3200	+9.367%	2	135	-34.491%
2026-07-27	3.9000	3.9500	3.9000	3.9500	+19.697%	2	135	-28.354%
2026-07-24	3.2500	3.3000	3.2500	3.3000	-5.714%	2	135	-14.242%
2026-07-23	3.5000	3.5000	3.5000	3.5000	-15.663%	1	137	-19.143%
2026-07-22	4.0000	4.1500	4.0000	4.1500	-2.810%	3	137	-31.807%
2026-07-21	4.2700	4.2700	4.2700	4.2700	+13.867%	1	138	-33.724%
2026-07-20	3.8200	3.8200	3.7500	3.7500	-6.250%	5	137	-24.533%
2026-07-17	3.8000	4.0000	3.8000	4.0000	-2.439%	2	142	-29.250%
2026-07-16	4.3500	4.3500	4.1000	4.1000	-11.063%	5	141	-30.976%
2026-07-15	5.3500	5.3500	4.6000	4.6100	-15.413%	5	145	-38.612%
2026-07-14	5.4500	5.4500	5.4500	5.4500	+2.444%	1	145	-48.073%
2026-07-13	5.8300	5.8300	5.3200	5.3200	-27.913%	5	145	-46.805%
2026-07-10	7.3800	7.3800	7.3800	7.3800	-4.774%	1	150	-61.653%
2026-07-08	7.4000	7.7500	7.4000	7.7500	-3.125%	13	149	-63.484%
2026-07-07	8.7000	8.7000	7.9300	8.0000	-25.164%	4	154	-64.625%
2026-07-06	10.6900	10.6900	10.6900	10.6900	-14.480%	1	158	-73.527%
2026-06-30	12.5000	12.5000	12.5000	12.5000	+1.958%	1	157	-77.360%
2026-06-29	11.2000	12.2600	11.0400	12.2600	+4.786%	5	156	-76.917%
2026-06-26	10.8500	11.7000	10.8500	11.7000	-5.949%	4	159	-75.812%
2026-06-25	12.4400	12.4400	12.4400	12.4400	-15.832%	1	157	-77.251%
2026-06-23	14.7800	14.7800	14.7800	14.7800	-4.645%	1	157	-80.853%
2026-06-22	15.5100	16.8500	14.5000	15.5000	+17.602%	10	157	-81.742%
2026-06-18	13.1800	13.1800	13.1800	13.1800	-6.259%	1	152	-78.528%
2026-06-17	14.2500	14.2500	14.0600	14.0600	-5.638%	2	152	-79.872%
2026-06-16	14.6500	14.9500	14.6500	14.9000	-18.132%	8	152	-81.007%
2026-06-15	17.6000	18.2000	17.6000	18.2000	+21.333%	2	149	-84.451%
2026-06-12	15.5000	15.5000	15.0000	15.0000	-7.975%	11	148	-81.133%
2026-06-11	15.4000	16.3000	15.1000	16.3000	+1.875%	4	139	-82.638%
2026-06-10	16.1400	16.1400	16.0000	16.0000	+14.286%	43	139	-82.313%
2026-06-09	15.5000	15.5000	14.0000	14.0000	-12.773%	5	98	-79.786%
2026-06-05	18.7100	19.5600	16.0500	16.0500	-27.376%	11	98	-82.368%
2026-06-04	22.1000	22.1000	22.1000	22.1000	0.000%	1	98	-87.195%
2026-06-03	23.7500	23.7500	22.0000	22.1000	-6.554%	24	97	-87.195%
2026-06-02	24.9000	24.9000	23.0000	23.6500	-3.862%	9	88	-88.034%
2026-06-01	22.3700	25.3000	22.3700	24.6000	+6.034%	19	87	-88.496%
2026-05-29	23.0800	23.3000	22.5000	23.2000	-0.855%	14	82	-87.802%
2026-05-28	23.8200	24.5000	23.2500	23.4000	+13.592%	9	78	-87.906%
2026-05-27	17.9200	20.6000	17.0600	20.6000	+7.069%	9	75	-86.262%
2026-05-26	19.7500	19.8000	18.7200	19.2400	+10.258%	6	72	-85.291%
2026-05-22	18.0500	21.9000	17.4500	17.4500	+7.055%	17	70	-83.782%
2026-05-21	16.5000	16.7800	15.8800	16.3000	+40.517%	31	62	-82.638%
2026-05-20	10.9900	11.6000	10.9900	11.6000	+10.476%	3	62	-75.603%
2026-05-19	9.5000	10.5000	9.2700	10.5000	+5.000%	18	33	-73.048%
2026-05-18	11.5900	11.5900	10.0000	10.0000	-28.315%	10	33	-71.700%
2026-05-14	13.9500	13.9500	13.9500	13.9500	-0.357%	5	33	-79.713%
2026-05-13	14.1900	14.1900	14.0000	14.0000	+7.692%	2	32	-79.786%
2026-05-12	17.0000	17.0000	13.0000	13.0000	-15.858%	5	32	-78.231%
2026-05-11	14.4000	15.7000	14.4000	15.4500	+57.814%	7	32	-81.683%
2026-05-08	9.7900	9.7900	9.4000	9.7900	+1.979%	19	0	-71.093%
2026-05-07	9.8000	9.8500	9.6000	9.6000	0.000%	12	0	-70.521%

.dark-mode .ypZ8DG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ypZ8DG{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270319C75IONQ Mar 19 2027 75.00 Call (IONQ270319C00075000)option OPRA

IONQ20270319C75
IONQ Mar 19 2027 75.00 Call (IONQ270319C00075000)
option OPRA