Dark

IONQ20280121C100
IONQ Jan 21 2028 100.00 Call (IONQ280121C00100000)
option OPRA

EOD

Aug 5, 2026

8.90-7.292%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.9000	8.9000	8.9000	8.9000	-7.292%	1	957	0.000%
2026-08-04	9.3000	9.6000	8.5000	9.6000	+10.345%	20	958	-7.292%
2026-08-03	8.6300	8.7000	8.6300	8.7000	+16.935%	3	957	+2.299%
2026-07-31	7.1000	7.4400	7.1000	7.4400	+0.541%	2	957	+19.624%
2026-07-30	6.4500	7.4000	6.4500	7.4000	+13.497%	5	958	+20.270%
2026-07-29	6.0000	6.5200	5.9700	6.5200	-14.211%	13	956	+36.503%
2026-07-28	7.0000	7.6000	5.9000	7.6000	+10.949%	10	962	+17.105%
2026-07-27	6.8500	6.8500	6.8500	6.8500	+12.295%	1	964	+29.927%
2026-07-24	5.8000	6.2500	5.8000	6.1000	-7.436%	11	963	+45.902%
2026-07-23	7.1000	7.1000	6.5900	6.5900	-6.921%	10	964	+35.053%
2026-07-22	7.2600	7.2600	6.9000	7.0800	+1.143%	9	962	+25.706%
2026-07-21	7.0800	7.2500	7.0000	7.0000	+4.478%	38	967	+27.143%
2026-07-20	7.3900	7.6500	6.7000	6.7000	-3.597%	25	965	+32.836%
2026-07-17	6.5500	7.5000	6.4100	6.9500	-3.338%	70	955	+28.058%
2026-07-16	7.3000	7.3000	6.0000	7.1900	-6.623%	43	933	+23.783%
2026-07-15	8.3000	8.5100	7.7000	7.7000	-11.188%	12	932	+15.584%
2026-07-14	9.3700	9.3700	8.6500	8.6700	+3.708%	4	926	+2.653%
2026-07-13	10.0000	10.0000	8.3600	8.3600	-23.091%	15	928	+6.459%
2026-07-10	10.2000	11.1500	10.2000	10.8700	-8.655%	44	932	-18.123%
2026-07-09	12.6500	12.6500	11.0000	11.9000	0.000%	11	958	-25.210%
2026-07-08	11.9000	11.9000	11.9000	11.9000	-3.094%	2	964	-25.210%
2026-07-07	13.4900	14.0000	12.2000	12.2800	-18.133%	22	965	-27.524%
2026-07-06	14.7300	15.0000	14.7300	15.0000	+7.143%	16	964	-40.667%
2026-07-02	15.0000	15.3300	14.0000	14.0000	-16.667%	8	951	-36.429%
2026-07-01	17.2000	17.2000	16.8000	16.8000	-2.609%	6	951	-47.024%
2026-06-30	16.8700	17.2500	16.8700	17.2500	+3.293%	6	954	-48.406%
2026-06-29	16.5500	17.0000	15.7500	16.7000	-2.053%	28	955	-46.707%
2026-06-26	17.4000	17.4000	16.4200	17.0500	+7.435%	11	957	-47.801%
2026-06-25	16.4500	16.4500	15.8700	15.8700	-7.410%	16	955	-43.919%
2026-06-24	17.6000	17.9600	17.0000	17.1400	-20.093%	7	956	-48.075%
2026-06-23	21.6200	22.5500	21.4500	21.4500	+2.976%	14	957	-58.508%
2026-06-22	20.0000	22.3000	20.0000	20.8300	+15.722%	11	955	-57.273%
2026-06-18	17.3500	18.0000	17.2000	18.0000	-6.494%	20	944	-50.556%
2026-06-17	18.5000	19.2500	18.5000	19.2500	-1.282%	9	944	-53.766%
2026-06-16	20.9500	21.0500	19.5000	19.5000	-12.556%	19	944	-54.359%
2026-06-15	22.0000	24.0000	22.0000	22.3000	+11.500%	18	947	-60.090%
2026-06-12	20.1500	20.2900	18.9500	20.0000	-4.762%	6	950	-55.500%
2026-06-11	20.0000	21.0000	19.9000	21.0000	+6.437%	13	950	-57.619%
2026-06-10	21.7000	21.9000	19.7300	19.7300	-1.350%	13	953	-54.891%
2026-06-09	23.1500	23.8200	17.9000	20.0000	-18.367%	19	949	-55.500%
2026-06-08	20.9000	24.5000	20.9000	24.5000	+27.538%	41	945	-63.673%
2026-06-05	22.0000	23.9000	19.2100	19.2100	-26.455%	48	940	-53.670%
2026-06-04	26.1200	27.0000	25.4900	26.1200	-4.497%	9	944	-65.926%
2026-06-03	30.0000	30.0000	27.3500	27.3500	-5.690%	18	948	-67.459%
2026-06-02	29.0000	29.5000	27.8000	29.0000	+8.007%	68	961	-69.310%
2026-06-01	26.4300	29.0100	26.0000	26.8500	+1.666%	42	957	-66.853%
2026-05-29	27.8200	28.4500	26.4100	26.4100	-2.294%	15	955	-66.301%
2026-05-28	26.2200	28.2300	26.2200	27.0300	+10.327%	30	944	-67.074%
2026-05-27	22.2000	24.7900	21.0200	24.5000	+8.168%	52	928	-63.673%
2026-05-26	23.5000	23.9000	20.2300	22.6500	+0.488%	40	906	-60.706%
2026-05-22	19.2000	24.3400	19.2000	22.5400	+19.766%	116	907	-60.515%
2026-05-21	16.6200	20.5000	16.6200	18.8200	+23.410%	75	938	-52.710%
2026-05-20	13.9500	15.5000	13.9500	15.2500	+12.963%	48	938	-41.639%
2026-05-19	13.4000	13.7200	12.1300	13.5000	-2.174%	33	951	-34.074%
2026-05-18	15.8500	15.8500	12.9500	13.8000	-13.208%	109	951	-35.507%
2026-05-15	16.0000	16.0000	15.2500	15.9000	-11.667%	38	951	-44.025%
2026-05-14	17.0000	18.9000	17.0000	18.0000	+4.408%	74	944	-50.556%
2026-05-13	16.5500	17.5000	16.5500	17.2400	+1.412%	15	910	-48.376%
2026-05-12	19.0000	19.5000	15.5500	17.0000	-8.405%	86	910	-47.647%
2026-05-11	15.9600	19.9500	15.9600	18.5600	+47.302%	63	910	-52.047%
2026-05-08	13.0100	13.2200	11.7500	12.6000	+2.024%	22	902	-29.365%
2026-05-07	14.5500	14.7000	12.2500	12.3500	-22.327%	90	897	-27.935%
2026-05-06	13.4500	16.2000	13.2500	15.9000	+20.455%	48	907	-44.025%
2026-05-05	13.2000	13.2000	13.2000	13.2000	+10.184%	2	904	-32.576%
2026-05-04	12.7500	13.2000	11.9200	11.9800	+3.276%	11	904	-25.710%
2026-05-01	11.7500	11.7500	11.5000	11.6000	+1.310%	12	906	-23.276%
2026-04-30	10.2600	12.4000	10.2500	11.4500	+15.075%	16	906	-22.271%
2026-04-29	10.0000	10.0000	9.4000	9.9500	-12.335%	16	911	-10.553%
2026-04-28	11.1500	11.3500	10.8200	11.3500	+14.070%	4	903	-21.586%
2026-04-27	8.8200	9.9500	8.8200	9.9500	-0.100%	4	902	-10.553%
2026-04-24	9.6500	10.0700	9.6500	9.9600	-5.143%	13	901	-10.643%
2026-04-23	12.3500	12.3500	9.9500	10.5000	-12.500%	24	893	-15.238%
2026-04-22	12.3200	12.4800	12.0000	12.0000	-4.000%	29	889	-25.833%
2026-04-21	12.2500	12.5000	12.2500	12.5000	-1.575%	2	881	-28.800%
2026-04-20	11.7500	12.7000	11.1500	12.7000	+11.306%	39	880	-29.921%
2026-04-17	10.8500	11.4100	10.6900	11.4100	+0.973%	10	877	-21.998%
2026-04-16	10.1200	11.9000	9.7300	11.3000	+9.709%	68	870	-21.239%
2026-04-15	9.0000	10.7200	9.0000	10.3000	+35.526%	119	858	-13.592%
2026-04-14	6.5000	7.6000	6.2400	7.6000	+78.824%	40	819	+17.105%
2026-04-13	4.4000	4.4000	4.2200	4.2500	-2.299%	66	829	+109.412%
2026-04-10	4.3500	4.3500	4.3500	4.3500	+4.567%	1	819	+104.598%
2026-04-09	4.1600	4.1600	4.1600	4.1600	-6.726%	1	819	+113.942%
2026-04-08	4.7800	4.7800	4.4600	4.4600	+6.190%	9	819	+99.552%
2026-04-07	4.1300	4.2000	4.1300	4.2000	-4.762%	7	818	+111.905%
2026-04-06	4.5000	4.5000	4.4100	4.4100	+5.000%	8	812	+101.814%
2026-04-02	4.2400	4.2400	4.2000	4.2000	+6.329%	26	808	+111.905%
2026-04-01	4.5000	4.5000	3.9500	3.9500	-10.431%	3	808	+125.316%
2026-03-31	4.6000	4.6000	4.4100	4.4100	+19.837%	6	807	+101.814%
2026-03-30	4.0000	4.0000	3.6800	3.6800	-10.244%	44	805	+141.848%
2026-03-27	4.3700	4.5000	4.0400	4.1000	-18.000%	79	809	+117.073%
2026-03-26	5.0000	5.0000	5.0000	5.0000	-7.407%	15	785	+78.000%
2026-03-25	5.7000	5.7000	5.4000	5.4000	-8.475%	2	770	+64.815%
2026-03-24	5.8200	5.9000	5.8200	5.9000	+7.273%	12	768	+50.847%
2026-03-23	5.5000	5.5000	5.5000	5.5000	0.000%	3	770	+61.818%
2026-03-20	5.5000	5.5000	5.4000	5.5000	+2.804%	33	767	+61.818%
2026-03-19	5.8500	5.8500	5.3500	5.3500	-13.710%	2	764	+66.355%
2026-03-18	6.2000	6.2000	6.2000	6.2000	-2.821%	10	762	+43.548%
2026-03-17	6.5200	6.5200	6.2000	6.3800	-1.846%	19	772	+39.498%
2026-03-16	6.1000	6.5000	6.0500	6.5000	+3.175%	25	771	+36.923%
2026-03-13	6.5000	6.5900	6.0800	6.3000	-4.401%	56	772	+41.270%
2026-03-12	6.7800	6.7800	6.5900	6.5900	-1.051%	48	796	+35.053%
2026-03-11	7.0000	7.1000	6.6600	6.6600	-10.000%	11	761	+33.634%
2026-03-10	7.9000	7.9000	7.4000	7.4000	-5.732%	11	758	+20.270%
2026-03-09	7.2500	7.8500	7.2500	7.8500	+1.290%	5	758	+13.376%
2026-03-06	7.7500	7.7500	7.7500	7.7500	+2.243%	1	761	+14.839%
2026-03-05	8.1300	8.1300	7.5500	7.5800	-10.928%	12	762	+17.414%
2026-03-04	8.5100	8.5100	8.5100	8.5100	-2.743%	1	758	+4.583%
2026-03-03	8.8000	8.8000	8.7500	8.7500	-11.168%	12	757	+1.714%
2026-03-02	9.8500	9.8500	9.8500	9.8500	+15.746%	3	747	-9.645%
2026-02-27	9.5000	9.5000	8.5000	8.5100	-18.642%	10	747	+4.583%
2026-02-26	10.0500	10.4600	10.0200	10.4600	+39.467%	25	744	-14.914%
2026-02-25	7.4200	7.5100	7.2800	7.5000	+15.385%	24	700	+18.667%
2026-02-24	6.5000	6.5000	6.5000	6.5000	+2.362%	1	700	+36.923%
2026-02-23	6.6500	6.7500	6.3500	6.3500	-6.618%	24	700	+40.157%
2026-02-20	7.0000	7.0000	6.8000	6.8000	-2.718%	10	681	+30.882%
2026-02-19	6.9000	7.0000	6.8500	6.9900	-5.541%	4	676	+27.325%
2026-02-18	7.4000	7.4000	7.4000	7.4000	-1.333%	1	674	+20.270%
2026-02-17	7.3800	7.5000	7.1000	7.5000	-5.660%	10	674	+18.667%
2026-02-13	6.5500	8.0500	6.5500	7.9500	+22.308%	35	641	+11.950%
2026-02-12	7.3000	7.3000	6.5000	6.5000	-16.129%	78	641	+36.923%
2026-02-11	7.5000	7.7500	7.5000	7.7500	-1.899%	21	626	+14.839%
2026-02-09	8.1600	8.1600	7.9000	7.9000	-8.140%	8	626	+12.658%
2026-02-06	7.5000	8.6000	7.5000	8.6000	+32.308%	39	627	+3.488%
2026-02-05	7.7500	7.8200	6.5000	6.5000	-23.977%	31	619	+36.923%
2026-02-04	8.7000	8.7000	7.7500	8.5500	-3.716%	43	610	+4.094%
2026-02-03	9.7400	9.7400	8.8600	8.8800	-5.027%	54	607	+0.225%
2026-02-02	10.6000	10.6000	9.2000	9.3500	-3.109%	21	607	-4.813%
2026-01-30	11.3100	11.3100	9.6000	9.6500	-12.273%	66	605	-7.772%
2026-01-29	11.8000	11.8000	11.0000	11.0000	-15.450%	4	605	-19.091%
2026-01-28	12.5000	13.2000	12.1700	13.0100	+1.324%	10	602	-31.591%
2026-01-27	11.6800	13.0000	11.6800	12.8400	+14.133%	23	602	-30.685%
2026-01-26	15.0000	15.0000	10.9600	11.2500	-19.065%	18	611	-20.889%
2026-01-23	14.0000	14.0000	13.9000	13.9000	-5.119%	2	612	-35.971%
2026-01-22	14.3200	14.6500	14.3200	14.6500	+7.091%	2	610	-39.249%
2026-01-21	15.5000	15.5000	13.1000	13.6800	-16.738%	15	608	-34.942%
2026-01-20	14.7500	17.0000	14.7500	16.4300	+6.000%	35	603	-45.831%
2026-01-16	13.7200	16.0000	13.7200	15.5000	+10.714%	14	610	-42.581%
2026-01-15	15.9500	15.9500	14.0000	14.0000	0.000%	41	610	-36.429%
2026-01-14	14.0000	14.0000	14.0000	14.0000	-4.110%	1	582	-36.429%
2026-01-13	14.6000	14.6000	14.6000	14.6000	+8.148%	1	581	-39.041%
2026-01-12	13.8100	13.8100	13.5000	13.5000	0.000%	2	580	-34.074%
2026-01-06	14.2300	14.3100	13.5000	13.5000	-5.197%	5	580	-34.074%
2026-01-05	14.5000	14.5000	14.2400	14.2400	+26.578%	11	579	-37.500%
2026-01-02	12.2200	12.6400	11.2500	11.2500	-8.163%	14	575	-20.889%
2025-12-31	12.7500	12.8500	12.0500	12.2500	-3.922%	10	563	-27.347%
2025-12-30	12.7500	12.7500	12.7500	12.7500	+0.394%	1	563	-30.196%
2025-12-29	13.0700	13.0700	12.5000	12.7000	-2.308%	8	562	-29.921%
2025-12-26	13.5500	13.6000	13.0000	13.0000	-15.033%	48	561	-31.538%
2025-12-24	15.5000	15.5000	15.1000	15.3000	-7.273%	3	559	-41.830%
2025-12-23	17.7500	17.7500	16.5000	16.5000	-2.941%	11	559	-46.061%
2025-12-22	15.9500	17.0000	15.9500	17.0000	+21.429%	2	550	-47.647%
2025-12-18	14.8000	14.8000	14.0000	14.0000	-8.197%	20	550	-36.429%
2025-12-17	15.4500	15.4500	15.2500	15.2500	+2.487%	3	568	-41.639%
2025-12-15	15.0000	15.0000	14.0500	14.8800	-9.818%	11	570	-40.188%
2025-12-12	16.5000	16.5000	16.5000	16.5000	0.000%	2	570	-46.061%
2025-12-11	16.5000	16.5000	16.5000	16.5000	-12.094%	2	568	-46.061%
2025-12-09	18.7700	18.7700	18.7700	18.7700	+3.416%	2	569	-52.584%
2025-12-08	19.0000	19.0000	18.0000	18.1500	-4.974%	13	571	-50.964%
2025-12-04	16.4900	19.3600	16.4300	19.1000	+26.073%	18	576	-53.403%
2025-12-03	15.0000	15.1500	15.0000	15.1500	-2.885%	4	588	-41.254%
2025-12-02	15.2900	15.6000	15.2900	15.6000	-0.637%	52	584	-42.949%
2025-12-01	15.7600	15.7600	15.7000	15.7000	-6.213%	7	584	-43.312%
2025-11-28	16.5000	16.7400	16.5000	16.7400	+8.000%	3	583	-46.834%
2025-11-26	16.1800	16.1800	15.5000	15.5000	-3.727%	28	560	-42.581%
2025-11-24	14.6500	16.1000	14.1500	16.1000	+23.372%	5	560	-44.720%
2025-11-21	13.6600	13.6600	12.6400	13.0500	-2.829%	18	560	-31.801%
2025-11-20	17.2500	17.4100	13.2500	13.4300	-24.338%	87	558	-33.730%
2025-11-19	17.7500	17.7500	17.7500	17.7500	+2.305%	1	485	-49.859%
2025-11-18	17.4500	17.4500	17.3500	17.3500	+2.179%	5	484	-48.703%
2025-11-17	15.9500	16.9800	15.9500	16.9800	-1.394%	3	488	-47.585%
2025-11-14	15.1400	17.2200	15.1400	17.2200	+10.954%	4	487	-48.316%
2025-11-13	17.0000	17.9900	15.2500	15.5200	-21.616%	25	487	-42.655%
2025-11-12	19.8000	19.8000	19.8000	19.8000	-7.477%	4	480	-55.051%
2025-11-11	21.2000	21.6500	21.2000	21.4000	-4.464%	12	472	-58.411%
2025-11-10	23.6700	23.6700	20.8500	22.4000	-4.600%	7	472	-60.268%
2025-11-07	19.3000	23.4800	18.8000	23.4800	+5.244%	15	471	-62.095%
2025-11-06	22.0000	22.5000	21.2500	22.3100	-1.501%	25	472	-60.108%
2025-11-05	20.9000	22.6500	20.9000	22.6500	+10.005%	5	490	-60.706%
2025-11-04	22.6300	23.0500	20.5900	20.5900	-14.208%	13	493	-56.775%
2025-11-03	23.3000	24.0000	23.3000	24.0000	-8.222%	63	480	-62.917%
2025-10-31	25.4200	26.5000	25.4200	26.1500	+0.577%	10	480	-65.966%
2025-10-30	25.2000	26.0000	24.4600	26.0000	+9.015%	56	479	-65.769%
2025-10-29	23.8500	25.8500	23.8500	23.8500	+2.404%	105	436	-62.683%
2025-10-28	26.5000	26.9500	23.2900	23.2900	-13.741%	224	504	-61.786%
2025-10-27	28.3300	28.3300	27.0000	27.0000	+1.695%	14	569	-67.037%
2025-10-24	27.1200	28.0000	26.2500	26.5500	-0.225%	118	569	-66.478%
2025-10-23	26.0000	26.6100	25.9400	26.6100	+22.683%	11	557	-66.554%
2025-10-22	23.0000	23.0000	19.7600	21.6900	-7.347%	213	564	-58.967%
2025-10-21	24.0400	24.2000	23.4100	23.4100	-4.057%	105	412	-61.982%
2025-10-20	26.0000	26.0000	24.2500	24.4000	-8.785%	11	349	-63.525%
2025-10-17	27.4500	27.9000	26.7500	26.7500	-6.469%	6	342	-66.729%
2025-10-16	33.5000	33.5000	28.6000	28.6000	-15.510%	128	338	-68.881%
2025-10-15	38.8500	38.8500	33.8500	33.8500	-8.141%	21	231	-73.708%
2025-10-14	39.6100	39.6100	36.0000	36.8500	-10.580%	29	232	-75.848%
2025-10-13	36.5500	41.5000	36.5500	41.2100	+30.825%	87	228	-78.403%
2025-10-10	36.0000	36.0000	31.5000	31.5000	-10.256%	17	226	-71.746%
2025-10-09	34.3000	35.1000	34.2200	35.1000	+5.564%	9	218	-74.644%
2025-10-08	35.0000	35.6000	33.2500	33.2500	-10.256%	23	215	-73.233%
2025-10-07	38.0000	39.0000	35.0000	37.0500	+1.230%	22	201	-75.978%
2025-10-06	32.6500	37.0000	32.6500	36.6000	+13.138%	34	203	-75.683%
2025-10-03	28.7800	32.3500	28.7100	32.3500	+13.908%	18	212	-72.488%
2025-10-02	25.5700	28.4000	25.5700	28.4000	+10.721%	31	203	-68.662%
2025-10-01	24.9000	25.6500	24.1700	25.6500	+10.323%	7	183	-65.302%
2025-09-30	25.0000	25.0000	23.2500	23.2500	-7.738%	15	180	-61.720%
2025-09-29	27.9500	29.3500	25.2000	25.2000	-10.128%	68	178	-64.683%
2025-09-26	28.7500	28.7500	27.5000	28.0400	-1.198%	81	179	-68.260%
2025-09-25	31.0000	31.0000	28.2000	28.3800	-16.529%	26	109	-68.640%
2025-09-24	31.3500	34.0000	31.0000	34.0000	+2.719%	21	116	-73.824%
2025-09-23	33.8300	34.1000	31.1500	33.1000	+5.920%	129	115	-73.112%
2025-09-22	29.0000	31.9000	28.3200	31.2500	+5.860%	25	46	-71.520%
2025-09-19	28.2000	29.5200	28.2000	29.5200	0.000%	31	0	-69.851%

.dark-mode .yTFlgj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yTFlgj{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C100IONQ Jan 21 2028 100.00 Call (IONQ280121C00100000)option OPRA

IONQ20280121C100
IONQ Jan 21 2028 100.00 Call (IONQ280121C00100000)
option OPRA