Dark

IONQ20270319C80
IONQ Mar 19 2027 80.00 Call (IONQ270319C00080000)
option OPRA

EOD

Oct 1, 2026

2.28-8.800%(-0.22)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.3600	2.3600	2.2800	2.2800	-8.800%	12	1,134	0.000%
2026-09-30	2.5000	2.5000	2.5000	2.5000	+4.167%	3	1,126	-8.800%
2026-09-29	2.4500	2.6600	2.4000	2.4000	-18.644%	12	1,126	-5.000%
2026-09-28	2.9300	3.2500	2.9300	2.9500	-6.051%	47	1,136	-22.712%
2026-09-25	2.8000	3.1400	2.8000	3.1400	+14.182%	14	1,137	-27.389%
2026-09-24	2.6000	2.7500	2.6000	2.7500	+18.534%	7	1,136	-17.091%
2026-09-23	2.5000	2.5100	2.0000	2.3200	+26.776%	15	1,135	-1.724%
2026-09-22	1.8400	1.8400	1.8300	1.8300	-6.154%	4	1,139	+24.590%
2026-09-21	1.8200	1.9500	1.7500	1.9500	+15.385%	7	1,139	+16.923%
2026-09-18	1.6800	1.6900	1.6800	1.6900	-6.111%	39	1,138	+34.911%
2026-09-17	1.8000	1.8000	1.8000	1.8000	+33.333%	1	1,138	+26.667%
2026-09-16	1.5000	1.5100	1.3500	1.3500	+5.469%	5	1,138	+68.889%
2026-09-15	1.2800	1.2800	1.2800	1.2800	-24.706%	1	1,141	+78.125%
2026-09-14	1.8500	1.8500	1.7000	1.7000	0.000%	24	1,141	+34.118%
2026-09-11	1.7000	1.7000	1.7000	1.7000	-14.573%	2	1,137	+34.118%
2026-09-10	1.9100	2.0800	1.9100	1.9900	-5.687%	20	1,137	+14.573%
2026-09-09	2.1100	2.1100	2.1100	2.1100	-1.402%	1	1,137	+8.057%
2026-09-08	3.3000	3.3000	2.1400	2.1400	-3.167%	5	1,137	+6.542%
2026-09-04	2.2000	2.2100	2.2000	2.2100	+0.455%	24	1,131	+3.167%
2026-09-03	2.3200	2.3200	2.2000	2.2000	+12.821%	60	1,131	+3.636%
2026-09-02	1.9500	1.9500	1.9500	1.9500	-2.500%	2	1,081	+16.923%
2026-09-01	2.0000	2.0000	2.0000	2.0000	-9.091%	1	1,081	+14.000%
2026-08-31	2.2000	2.2000	2.2000	2.2000	-10.204%	1	1,081	+3.636%
2026-08-28	2.4500	2.4500	2.4500	2.4500	-25.758%	25	1,082	-6.939%
2026-08-27	3.3000	3.3000	3.3000	3.3000	+20.000%	1	1,082	-30.909%
2026-08-26	2.7500	2.7500	2.7500	2.7500	-17.910%	1	1,082	-17.091%
2026-08-25	3.3500	3.3500	3.3500	3.3500	+11.667%	1	1,083	-31.940%
2026-08-24	3.0500	3.3800	2.9500	3.0000	-22.879%	20	1,084	-24.000%
2026-08-21	3.8800	4.0000	3.8800	3.8900	+24.679%	7	1,074	-41.388%
2026-08-20	2.5500	3.3000	2.5500	3.1200	-20.812%	8	1,072	-26.923%
2026-08-19	3.7500	3.9400	3.7500	3.9400	-9.425%	2	1,074	-42.132%
2026-08-17	5.1500	5.4000	4.3500	4.3500	-17.925%	24	1,074	-47.586%
2026-08-14	5.1100	5.3000	5.1100	5.3000	+7.071%	7	1,070	-56.981%
2026-08-13	5.5200	5.5200	4.9500	4.9500	-1.000%	22	1,074	-53.939%
2026-08-12	4.9000	5.0000	4.9000	5.0000	+11.111%	3	1,075	-54.400%
2026-08-11	4.5000	4.5000	4.5000	4.5000	-7.216%	1	1,073	-49.333%
2026-08-10	5.0000	5.0000	4.8500	4.8500	-3.770%	35	1,073	-52.990%
2026-08-07	4.8500	5.0400	4.8500	5.0400	+15.862%	4	1,068	-54.762%
2026-08-06	4.3500	4.3500	4.3500	4.3500	-8.228%	1	1,068	-47.586%
2026-08-04	4.6200	4.8200	4.6200	4.7400	+39.412%	13	1,068	-51.899%
2026-07-31	3.4000	3.4000	3.4000	3.4000	+7.937%	1	1,068	-32.941%
2026-07-30	3.0000	3.1500	3.0000	3.1500	+5.000%	2	1,068	-27.619%
2026-07-29	2.8000	3.1000	2.8000	3.0000	0.000%	12	1,067	-24.000%
2026-07-28	2.8000	3.2400	2.8000	3.0000	-7.692%	12	1,078	-24.000%
2026-07-23	3.2500	3.2500	3.2500	3.2500	-7.143%	1	1,078	-29.846%
2026-07-22	3.5000	3.5000	3.5000	3.5000	0.000%	2	1,077	-34.857%
2026-07-21	3.5000	3.5000	3.5000	3.5000	+7.692%	1	1,076	-34.857%
2026-07-20	3.3700	3.3700	3.2500	3.2500	-1.515%	3	1,076	-29.846%
2026-07-17	3.5000	3.6800	3.2500	3.3000	-10.811%	16	1,078	-30.909%
2026-07-16	3.8300	3.9000	3.7000	3.7000	-12.114%	14	1,071	-38.378%
2026-07-15	4.7100	4.7100	4.1700	4.2100	-13.196%	7	1,061	-45.843%
2026-07-14	4.8500	4.8500	4.8500	4.8500	-7.619%	1	1,055	-52.990%
2026-07-13	5.6000	5.6000	5.2500	5.2500	-26.056%	21	1,056	-56.571%
2026-07-09	7.1000	7.1000	7.1000	7.1000	+1.140%	1	1,066	-67.887%
2026-07-08	6.7000	7.0200	6.7000	7.0200	-5.135%	4	1,066	-67.521%
2026-07-07	7.4000	7.4000	7.4000	7.4000	-21.693%	1	1,068	-69.189%
2026-07-06	9.5000	9.7500	9.4500	9.4500	+6.180%	6	1,069	-75.873%
2026-07-02	10.0400	10.0400	8.9000	8.9000	-22.810%	2	1,073	-74.382%
2026-07-01	11.5300	11.5300	11.5300	11.5300	+2.946%	4	1,073	-80.225%
2026-06-30	11.3000	11.6800	11.1000	11.2000	+10.020%	10	1,073	-79.643%
2026-06-29	10.1800	10.1800	10.1800	10.1800	-3.507%	7	1,075	-77.603%
2026-06-26	9.5000	10.5500	9.5000	10.5500	+0.476%	54	1,075	-78.389%
2026-06-25	11.7000	11.7000	10.5000	10.5000	-4.110%	7	1,128	-78.286%
2026-06-24	12.3000	12.3000	10.9500	10.9500	-20.939%	6	1,134	-79.178%
2026-06-23	15.5000	15.5000	13.8500	13.8500	-13.112%	4	1,132	-83.538%
2026-06-22	13.5000	15.9400	13.5000	15.9400	+29.805%	4	1,132	-85.696%
2026-06-18	11.8000	12.2800	11.8000	12.2800	-6.970%	51	4,064	-81.433%
2026-06-17	13.4000	14.7500	13.0000	13.2000	-10.811%	3,964	4,064	-82.727%
2026-06-16	13.9500	14.8000	13.9000	14.8000	-10.574%	6	4,064	-84.595%
2026-06-15	15.2000	17.2200	15.2000	16.5500	+4.416%	2,589	4,064	-86.224%
2026-06-12	15.3500	15.8500	15.3500	15.8500	+11.620%	3	1,512	-85.615%
2026-06-11	14.0400	14.9500	12.4500	14.2000	-6.271%	11	1,512	-83.944%
2026-06-10	16.4000	16.4000	14.9500	15.1500	+4.483%	1,461	1,511	-84.950%
2026-06-09	15.3700	15.3700	13.0000	14.5000	-12.121%	121	221	-84.276%
2026-06-08	16.5000	16.5000	16.5000	16.5000	-2.998%	1	118	-86.182%
2026-06-05	18.4300	18.4300	17.0100	17.0100	-17.065%	4	117	-86.596%
2026-06-04	20.9500	21.1500	20.5100	20.5100	-2.380%	18	120	-88.883%
2026-06-03	21.8300	22.2500	21.0100	21.0100	-14.559%	4	133	-89.148%
2026-06-02	22.6000	24.5900	22.0000	24.5900	+7.380%	7	132	-90.728%
2026-06-01	21.4400	23.8900	20.8000	22.9000	+4.091%	108	129	-90.044%
2026-05-29	21.0000	22.0500	20.4000	22.0000	-0.407%	44	99	-89.636%
2026-05-28	20.8000	22.9500	20.8000	22.0900	+12.246%	22	85	-89.679%
2026-05-27	17.5000	20.0200	17.4500	19.6800	+12.201%	28	80	-88.415%
2026-05-26	19.7100	19.7100	17.1200	17.5400	-3.094%	5	82	-87.001%
2026-05-22	16.4000	19.4500	16.4000	18.1000	+24.656%	14	83	-87.403%
2026-05-21	12.3000	15.3500	12.3000	14.5200	+32.000%	32	80	-84.298%
2026-05-20	10.9000	11.0000	10.9000	11.0000	+15.789%	12	80	-79.273%
2026-05-19	9.2500	9.5000	9.2500	9.5000	+3.261%	4	60	-76.000%
2026-05-18	10.9500	10.9500	9.2000	9.2000	-20.826%	3	60	-75.217%
2026-05-15	12.0000	12.0000	11.5000	11.6200	-12.828%	4	60	-80.379%
2026-05-14	13.6000	13.6000	13.3300	13.3300	+1.446%	3	58	-82.896%
2026-05-13	12.7500	13.1400	12.6000	13.1400	-2.667%	26	40	-82.648%
2026-05-12	14.8000	14.8000	12.3500	13.5000	-8.163%	14	40	-83.111%
2026-05-11	9.8000	14.8200	9.8000	14.7000	+63.333%	41	40	-84.490%
2026-05-08	8.9900	9.0000	8.9900	9.0000	-0.552%	2	0	-74.667%
2026-05-07	9.0500	9.2500	9.0500	9.0500	0.000%	14	0	-74.807%

.dark-mode .bHtVzm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bHtVzm{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20270319C80IONQ Mar 19 2027 80.00 Call (IONQ270319C00080000)option OPRA

IONQ20270319C80
IONQ Mar 19 2027 80.00 Call (IONQ270319C00080000)
option OPRA