Dark

IONQ20280121C105
IONQ Jan 21 2028 105.00 Call (IONQ280121C00105000)
option OPRA

EOD

Oct 1, 2026

5.74-10.313%(-0.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.7400	5.7400	5.7400	5.7400	-10.313%	1	378	0.000%
2026-09-30	6.4000	6.4000	6.4000	6.4000	+3.226%	2	377	-10.313%
2026-09-29	6.2000	6.2000	6.2000	6.2000	-0.800%	1	375	-7.419%
2026-09-28	6.6000	6.6000	6.2500	6.2500	+9.649%	20	374	-8.160%
2026-09-24	5.7000	5.7000	5.7000	5.7000	-12.037%	6	375	+0.702%
2026-09-23	6.4800	6.4800	6.4800	6.4800	+44.966%	100	375	-11.420%
2026-09-18	4.4800	4.4800	4.4700	4.4700	+8.495%	10	350	+28.412%
2026-09-16	4.1200	4.1200	4.1200	4.1200	+2.488%	2	340	+39.320%
2026-09-15	4.2700	4.2900	4.0200	4.0200	-10.667%	29	342	+42.786%
2026-09-14	4.5000	4.5000	4.5000	4.5000	+1.580%	1	350	+27.556%
2026-09-10	4.6000	4.6000	4.4300	4.4300	-18.266%	27	350	+29.571%
2026-09-08	6.3500	6.6200	5.4200	5.4200	+4.432%	12	329	+5.904%
2026-09-04	5.1900	5.1900	5.1900	5.1900	+9.263%	3	333	+10.597%
2026-09-02	4.6900	4.7500	4.6900	4.7500	-10.377%	5	333	+20.842%
2026-08-31	5.3000	5.3000	5.3000	5.3000	+8.163%	1	338	+8.302%
2026-08-28	5.8100	5.8100	4.9000	4.9000	-23.438%	5	337	+17.143%
2026-08-24	6.4000	6.4000	6.4000	6.4000	-17.098%	2	338	-10.313%
2026-08-21	7.7200	7.7200	7.7200	7.7200	+16.970%	1	338	-25.648%
2026-08-20	7.5500	7.5500	6.0500	6.6000	-23.699%	4	338	-13.030%
2026-08-11	8.6500	8.6500	8.6500	8.6500	-6.989%	1	338	-33.642%
2026-08-10	9.1700	9.3000	9.1700	9.3000	-4.713%	2	338	-38.280%
2026-08-07	9.2000	9.7600	9.2000	9.7600	+20.494%	2	339	-41.189%
2026-08-06	8.1000	8.1000	8.1000	8.1000	-1.818%	25	338	-29.136%
2026-08-03	8.3600	8.3600	8.2500	8.2500	+32.424%	47	313	-30.424%
2026-07-29	6.2300	6.2300	6.2300	6.2300	-28.226%	1	268	-7.865%
2026-07-14	8.8500	8.8500	8.6500	8.6800	+2.118%	5	269	-33.871%
2026-07-13	8.5000	8.5000	8.5000	8.5000	-23.767%	1	272	-32.471%
2026-07-08	11.5000	11.5000	11.1500	11.1500	-8.980%	2	273	-48.520%
2026-07-07	12.2500	12.2500	12.2500	12.2500	-15.517%	1	272	-53.143%
2026-07-06	14.5000	14.5000	14.5000	14.5000	-0.549%	1	272	-60.414%
2026-07-02	14.5800	14.5800	14.5800	14.5800	-11.206%	1	272	-60.631%
2026-07-01	16.4200	16.4200	16.4200	16.4200	-0.605%	2	272	-65.043%
2026-06-30	15.8700	16.5200	15.8700	16.5200	+12.381%	5	272	-65.254%
2026-06-25	14.7000	14.7000	14.7000	14.7000	-22.632%	1	269	-60.952%
2026-06-22	19.0000	19.0000	19.0000	19.0000	-0.524%	2	268	-69.789%
2026-06-16	19.1000	19.1000	19.1000	19.1000	-14.618%	5	268	-69.948%
2026-06-15	22.5400	22.5400	22.2600	22.3700	+9.657%	13	268	-74.341%
2026-06-12	20.4000	20.4000	20.4000	20.4000	+8.684%	15	270	-71.863%
2026-06-11	18.7700	18.7700	18.7700	18.7700	-8.439%	3	270	-69.419%
2026-06-05	21.0000	21.0000	20.5000	20.5000	-26.968%	3	270	-72.000%
2026-06-02	27.4000	28.0700	27.4000	28.0700	+0.609%	3	271	-79.551%
2026-06-01	27.9000	27.9000	27.9000	27.9000	+8.140%	1	270	-79.427%
2026-05-29	25.5000	25.8000	25.5000	25.8000	-4.267%	7	269	-77.752%
2026-05-28	26.0900	26.9500	26.0900	26.9500	+21.670%	3	271	-78.701%
2026-05-26	22.1500	22.8000	22.1500	22.1500	-2.423%	28	269	-74.086%
2026-05-22	20.0000	23.2000	20.0000	22.7000	+20.424%	13	267	-74.714%
2026-05-21	18.8500	18.8500	18.8500	18.8500	+1.727%	1	263	-69.549%
2026-05-11	15.8000	18.6500	14.7700	18.5300	+61.130%	28	263	-69.023%
2026-05-08	12.1000	12.1000	11.0000	11.5000	-23.333%	57	257	-50.087%
2026-05-06	15.0000	15.0000	15.0000	15.0000	+18.577%	1	278	-61.733%
2026-05-05	11.5000	12.7000	11.5000	12.6500	+5.593%	11	277	-54.625%
2026-05-04	12.0000	12.1000	11.9400	11.9800	+3.993%	31	272	-52.087%
2026-05-01	10.8500	11.5200	10.8500	11.5200	+4.727%	171	347	-50.174%
2026-04-30	11.1000	11.1000	11.0000	11.0000	+15.789%	59	347	-47.818%
2026-04-29	9.7000	9.7000	9.5000	9.5000	-9.953%	6	352	-39.579%
2026-04-28	10.3200	10.8000	10.2000	10.5500	+2.229%	213	346	-45.592%
2026-04-27	9.1800	10.3200	9.1800	10.3200	+10.493%	4	262	-44.380%
2026-04-24	9.3400	9.3400	9.3400	9.3400	-9.144%	1	263	-38.544%
2026-04-23	10.2800	10.2800	10.2800	10.2800	-16.491%	1	262	-44.163%
2026-04-21	12.3100	12.3100	12.3100	12.3100	+13.456%	1	261	-53.371%
2026-04-17	10.8500	10.8500	10.8500	10.8500	+3.333%	1	261	-47.097%
2026-04-16	10.5000	10.5000	10.5000	10.5000	+10.526%	1	261	-45.333%
2026-04-15	9.5000	9.5000	9.5000	9.5000	+131.707%	2	262	-39.579%
2026-04-13	4.1000	4.1000	4.1000	4.1000	+0.737%	1	264	+40.000%
2026-04-10	4.0700	4.0700	4.0700	4.0700	-9.556%	1	264	+41.032%
2026-04-08	4.5000	4.5000	4.5000	4.5000	+13.924%	3	265	+27.556%
2026-04-07	3.9500	3.9500	3.9500	3.9500	-1.250%	10	268	+45.316%
2026-04-02	4.0000	4.0000	4.0000	4.0000	0.000%	1	279	+43.500%
2026-03-31	3.1800	4.0000	3.1800	4.0000	+5.263%	2	279	+43.500%
2026-03-30	3.9000	3.9000	3.8000	3.8000	-14.607%	3	278	+51.053%
2026-03-27	4.4500	4.4500	4.4500	4.4500	-12.745%	1	275	+28.989%
2026-03-23	5.1000	5.1000	5.1000	5.1000	-10.526%	1	275	+12.549%
2026-03-19	5.3200	5.7000	5.3200	5.7000	-7.468%	7	275	+0.702%
2026-03-16	6.1600	6.1600	6.1600	6.1600	-5.231%	1	276	-6.818%
2026-03-11	6.5000	6.5000	6.5000	6.5000	-9.722%	1	275	-11.692%
2026-03-10	7.2000	7.2000	7.2000	7.2000	-4.000%	1	276	-20.278%
2026-03-09	7.5000	7.5000	7.5000	7.5000	-7.862%	1	275	-23.467%
2026-03-04	8.1400	8.1400	8.1400	8.1400	-10.746%	2	274	-29.484%
2026-02-27	9.3000	9.3000	9.1200	9.1200	-6.939%	2	274	-37.061%
2026-02-26	10.0600	10.0600	9.8000	9.8000	+56.800%	2	274	-41.429%
2026-02-24	6.2000	6.2500	6.2000	6.2500	-11.598%	6	275	-8.160%
2026-02-17	7.0000	7.1700	7.0000	7.0700	+6.316%	4	275	-18.812%
2026-02-13	6.6500	6.6500	6.6500	6.6500	-10.135%	1	275	-13.684%
2026-02-11	7.4000	7.4000	7.4000	7.4000	-4.393%	1	275	-22.432%
2026-02-10	8.2600	8.2600	7.7400	7.7400	-5.610%	11	275	-25.840%
2026-02-06	7.3000	8.2000	7.3000	8.2000	+3.797%	31	276	-30.000%
2026-02-04	9.0000	9.0000	7.9000	7.9000	-11.732%	12	282	-27.342%
2026-02-03	8.9500	8.9500	8.9500	8.9500	+5.294%	2	294	-35.866%
2026-02-02	9.4000	9.4000	8.5000	8.5000	-17.073%	10	292	-32.471%
2026-01-30	10.4100	10.4100	10.2500	10.2500	-5.355%	4	300	-44.000%
2026-01-29	11.2500	11.4000	10.8300	10.8300	+0.744%	4	304	-46.999%
2026-01-26	13.5000	13.5000	10.7500	10.7500	-26.117%	5	306	-46.605%
2026-01-22	14.5500	14.5500	14.5500	14.5500	+13.230%	1	304	-60.550%
2026-01-21	14.0600	14.0600	12.8500	12.8500	-19.838%	23	305	-55.331%
2026-01-20	14.5000	16.0900	14.5000	16.0300	+18.741%	12	319	-64.192%
2026-01-15	13.5000	13.5000	13.5000	13.5000	-11.067%	1	315	-57.481%
2026-01-13	14.6000	15.1800	14.6000	15.1800	+3.901%	38	315	-62.187%
2026-01-12	14.5000	14.7500	14.5000	14.6100	+0.759%	3	285	-60.712%
2026-01-07	14.5000	14.5000	14.5000	14.5000	+7.807%	1	287	-60.414%
2026-01-06	13.4500	13.4500	13.4500	13.4500	-1.681%	1	288	-57.323%
2026-01-05	13.6800	13.6800	13.6800	13.6800	+10.323%	1	289	-58.041%
2025-12-30	13.7500	13.7500	12.4000	12.4000	+1.059%	5	289	-53.710%
2025-12-29	12.2700	12.2700	12.2700	12.2700	-5.760%	5	290	-53.219%
2025-12-26	13.0000	13.0200	13.0000	13.0200	-11.908%	5	285	-55.914%
2025-12-16	14.7800	14.7800	14.7800	14.7800	-10.533%	1	283	-61.164%
2025-12-11	16.5200	16.5200	16.5200	16.5200	-2.709%	1	283	-65.254%
2025-12-10	16.9800	16.9800	16.9800	16.9800	-4.927%	1	284	-66.196%
2025-12-08	17.8600	17.8600	17.8600	17.8600	+3.536%	1	284	-67.861%
2025-12-05	17.2500	17.2500	17.2500	17.2500	-15.441%	1	284	-66.725%
2025-12-04	20.4000	20.4000	20.4000	20.4000	+52.809%	1	285	-71.863%
2025-11-24	13.3500	13.3500	13.3500	13.3500	+1.521%	1	285	-57.004%
2025-11-21	13.1500	13.1500	13.1500	13.1500	+3.953%	20	284	-56.350%
2025-11-20	14.0000	14.0000	12.6000	12.6500	-27.173%	73	375	-54.625%
2025-11-19	17.3700	17.3700	17.3700	17.3700	+16.187%	1	363	-66.955%
2025-11-13	14.9500	14.9500	14.9500	14.9500	-28.160%	6	362	-61.605%
2025-11-11	20.8700	20.8700	20.5800	20.8100	-1.374%	8	360	-72.417%
2025-11-10	22.5600	22.5600	21.0000	21.1000	-7.048%	4	360	-72.796%
2025-11-07	19.8500	22.7000	19.8500	22.7000	+4.320%	2	356	-74.714%
2025-11-06	21.7600	21.7600	21.7600	21.7600	-0.866%	1	358	-73.621%
2025-11-04	21.9500	21.9500	21.9500	21.9500	-12.200%	1	359	-73.850%
2025-10-23	24.7500	25.0000	24.7500	25.0000	+24.378%	2	360	-77.040%
2025-10-22	20.2300	20.2300	20.1000	20.1000	-19.600%	2	360	-71.443%
2025-10-21	25.0000	25.0000	25.0000	25.0000	+3.306%	1	359	-77.040%
2025-10-20	24.7500	24.7500	24.2000	24.2000	-6.923%	3	359	-76.281%
2025-10-17	27.3500	27.3500	26.0000	26.0000	-24.375%	6	362	-77.923%
2025-10-15	37.7000	37.7000	34.3800	34.3800	-8.149%	6	362	-83.304%
2025-10-14	37.7000	37.7000	37.4300	37.4300	0.000%	2	363	-84.665%
2025-10-13	35.2700	37.4300	35.2700	37.4300	+16.969%	14	363	-84.665%
2025-10-10	35.3000	35.3000	32.0000	32.0000	-8.571%	33	356	-82.063%
2025-10-09	33.3400	35.0000	33.3400	35.0000	+1.744%	4	358	-83.600%
2025-10-08	34.4000	34.4000	34.4000	34.4000	-3.099%	1	359	-83.314%
2025-10-07	36.3000	38.9000	34.7200	35.5000	+0.424%	7	360	-83.831%
2025-10-06	31.2000	35.3500	31.2000	35.3500	+26.385%	14	361	-83.762%
2025-10-03	27.9900	27.9900	27.9700	27.9700	+3.593%	4	372	-79.478%
2025-10-02	25.6000	27.0000	25.5400	27.0000	+22.449%	11	372	-78.741%
2025-10-01	22.0500	22.0500	22.0500	22.0500	-2.563%	2	375	-73.968%
2025-09-30	24.9700	25.1500	22.4000	22.6300	-9.552%	176	373	-74.635%
2025-09-29	27.3000	27.3000	24.7000	25.0200	-8.150%	7	388	-77.058%
2025-09-26	28.8000	29.0000	27.2400	27.2400	-3.233%	8	385	-78.928%
2025-09-25	30.0200	30.1000	27.9500	28.1500	-12.031%	29	389	-79.609%
2025-09-24	31.2500	32.0000	31.2500	32.0000	-1.326%	2	367	-82.063%
2025-09-23	32.1000	33.9500	30.6000	32.4300	+7.491%	155	369	-82.300%
2025-09-22	26.5000	30.8500	26.5000	30.1700	+12.156%	181	229	-80.974%
2025-09-19	27.9300	29.2000	26.9000	26.9000	0.000%	222	0	-78.662%

.dark-mode .YBBKKP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YBBKKP{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C105IONQ Jan 21 2028 105.00 Call (IONQ280121C00105000)option OPRA

IONQ20280121C105
IONQ Jan 21 2028 105.00 Call (IONQ280121C00105000)
option OPRA