Dark

IONQ20280121C110
IONQ Jan 21 2028 110.00 Call (IONQ280121C00110000)
option OPRA

EOD

Oct 1, 2026

5.420.000%(0.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.6100	5.6100	5.4200	5.4200	0.000%	9	255	0.000%
2026-09-30	5.4000	5.4200	5.4000	5.4200	-15.839%	5	249	0.000%
2026-09-28	6.4400	6.4400	6.4400	6.4400	+6.977%	1	249	-15.839%
2026-09-25	6.1000	6.1000	6.0200	6.0200	+15.769%	2	250	-9.967%
2026-09-23	6.0000	6.0000	5.2000	5.2000	+15.556%	6	250	+4.231%
2026-09-22	4.5000	4.5000	4.5000	4.5000	0.000%	1	251	+20.444%
2026-09-21	4.3500	4.7500	4.3500	4.5000	-4.863%	10	250	+20.444%
2026-09-17	4.7300	4.7300	4.7300	4.7300	+10.000%	1	249	+14.588%
2026-09-14	4.0900	4.3000	4.0900	4.3000	+8.861%	2	250	+26.047%
2026-09-11	4.2000	4.2000	3.9500	3.9500	-5.952%	79	250	+37.215%
2026-09-10	4.5000	4.5000	4.2000	4.2000	-11.579%	6	241	+29.048%
2026-09-09	4.8400	4.8400	4.7500	4.7500	-10.377%	2	238	+14.105%
2026-09-08	6.2500	6.3300	5.3000	5.3000	+20.455%	38	236	+2.264%
2026-09-02	4.4000	4.4000	4.4000	4.4000	-4.348%	5	271	+23.182%
2026-08-28	5.6000	5.6000	4.6000	4.6000	-23.333%	7	276	+17.826%
2026-08-24	6.0000	6.0000	6.0000	6.0000	-15.849%	1	277	-9.667%
2026-08-21	7.1300	7.1300	7.1300	7.1300	+27.778%	20	276	-23.983%
2026-08-20	7.1000	7.1000	5.5800	5.5800	-24.595%	8	264	-2.867%
2026-08-19	7.4000	7.4000	7.4000	7.4000	-10.843%	6	270	-26.757%
2026-08-18	8.3000	8.3000	8.3000	8.3000	+7.792%	35	264	-34.699%
2026-08-11	7.7000	7.7000	7.7000	7.7000	-10.569%	7	229	-29.610%
2026-08-10	8.8700	8.8700	8.6100	8.6100	+5.644%	4	229	-37.050%
2026-08-06	8.1500	8.1500	8.1500	8.1500	+1.875%	30	227	-33.497%
2026-08-04	8.0000	8.0000	8.0000	8.0000	+28.205%	1	197	-32.250%
2026-07-23	6.2400	6.2400	6.2400	6.2400	-8.235%	1	197	-13.141%
2026-07-22	6.8000	6.8000	6.8000	6.8000	-1.163%	1	198	-20.294%
2026-07-16	6.8800	6.8800	6.8800	6.8800	-4.444%	1	197	-21.221%
2026-07-15	7.7000	7.7000	7.2000	7.2000	-13.565%	12	202	-24.722%
2026-07-13	9.0100	9.0100	8.3000	8.3300	-24.955%	4	205	-34.934%
2026-07-08	11.1000	11.1000	11.1000	11.1000	+4.225%	1	206	-51.171%
2026-07-07	10.7000	10.7000	10.6500	10.6500	-18.077%	2	206	-49.108%
2026-07-02	16.0000	16.0000	13.0000	13.0000	-16.667%	4	204	-58.308%
2026-06-29	15.0000	15.6100	15.0000	15.6000	+5.763%	4	204	-65.256%
2026-06-26	14.7500	14.7500	14.7500	14.7500	-3.595%	1	205	-63.254%
2026-06-25	15.3000	15.3000	15.3000	15.3000	-10.000%	1	205	-64.575%
2026-06-24	16.5000	17.0000	16.3300	17.0000	-15.966%	5	205	-68.118%
2026-06-23	20.2300	20.2300	20.2300	20.2300	+14.100%	1	204	-73.208%
2026-06-22	17.7300	17.7300	17.7300	17.7300	-16.368%	1	203	-69.430%
2026-06-15	21.5000	21.5000	21.2000	21.2000	+13.490%	14	203	-74.434%
2026-06-12	18.6800	18.6800	18.6800	18.6800	-6.600%	1	196	-70.985%
2026-06-11	20.0000	20.0000	20.0000	20.0000	+17.647%	15	195	-72.900%
2026-06-09	17.0000	17.0000	17.0000	17.0000	-21.333%	8	195	-68.118%
2026-06-05	20.3500	21.6100	20.3500	21.6100	-17.519%	20	195	-74.919%
2026-06-04	26.2000	26.2000	26.2000	26.2000	+1.550%	1	210	-79.313%
2026-06-03	26.2700	26.4500	25.8000	25.8000	-4.374%	6	210	-78.992%
2026-06-02	26.2200	26.9800	26.2200	26.9800	+1.811%	4	210	-79.911%
2026-06-01	26.7500	27.2700	26.5000	26.5000	0.000%	5	213	-79.547%
2026-05-29	25.4400	26.5000	25.4400	26.5000	+4.536%	5	212	-79.547%
2026-05-28	23.0000	27.2500	23.0000	25.3500	+10.699%	39	211	-78.619%
2026-05-27	22.9000	22.9000	22.9000	22.9000	+5.384%	1	215	-76.332%
2026-05-26	21.5000	21.7300	21.5000	21.7300	+2.403%	8	216	-75.058%
2026-05-22	21.4900	21.4900	21.2200	21.2200	+19.280%	4	216	-74.458%
2026-05-21	18.0000	18.0000	17.7900	17.7900	+41.415%	4	218	-69.533%
2026-05-19	12.5800	12.5800	12.5800	12.5800	+1.616%	1	218	-56.916%
2026-05-18	11.8500	12.3800	11.8500	12.3800	-14.621%	7	218	-56.220%
2026-05-15	14.6000	14.6000	14.5000	14.5000	-12.174%	3	218	-62.621%
2026-05-14	18.1500	18.1500	16.5100	16.5100	+3.188%	2	219	-67.171%
2026-05-12	16.2000	16.4000	16.0000	16.0000	-10.864%	10	219	-66.125%
2026-05-11	14.2400	18.0500	14.2400	17.9500	+59.556%	18	219	-69.805%
2026-05-08	11.5500	11.5500	11.2500	11.2500	-1.229%	5	217	-51.822%
2026-05-07	11.3900	11.3900	11.3900	11.3900	-28.139%	1	219	-52.414%
2026-05-06	14.8900	15.8500	14.8900	15.8500	+35.009%	26	219	-65.804%
2026-05-05	10.6800	13.0000	10.6800	11.7400	+17.400%	15	221	-53.833%
2026-05-01	10.0000	10.0000	10.0000	10.0000	0.000%	1	216	-45.800%
2026-04-30	10.0000	10.0000	10.0000	10.0000	+20.482%	1	216	-45.800%
2026-04-29	9.5000	9.5000	8.3000	8.3000	-12.632%	2	216	-34.699%
2026-04-27	9.5000	9.5000	9.5000	9.5000	+4.741%	3	215	-42.947%
2026-04-24	9.0700	9.0700	9.0700	9.0700	+0.221%	1	218	-40.243%
2026-04-23	9.5000	9.5000	9.0500	9.0500	-17.577%	4	218	-40.110%
2026-04-20	10.9800	10.9800	10.9800	10.9800	+0.734%	3	218	-50.638%
2026-04-17	9.8000	10.9000	9.8000	10.9000	+6.654%	8	215	-50.275%
2026-04-16	8.8300	10.4000	8.8300	10.2200	+9.072%	13	215	-46.967%
2026-04-15	10.7800	10.7800	8.7500	9.3700	+49.920%	4	211	-42.156%
2026-04-14	5.4700	6.4900	5.4700	6.2500	+52.439%	26	209	-13.280%
2026-04-13	4.1000	4.1000	4.1000	4.1000	+6.494%	1	197	+32.195%
2026-04-08	5.2000	5.2000	3.8500	3.8500	-0.259%	6	196	+40.779%
2026-04-02	3.4600	3.8600	3.4600	3.8600	-1.026%	5	194	+40.415%
2026-04-01	3.9000	3.9000	3.9000	3.9000	-7.143%	1	194	+38.974%
2026-03-31	3.0000	4.2000	3.0000	4.2000	+7.692%	28	193	+29.048%
2026-03-30	3.9000	3.9000	3.9000	3.9000	-22.000%	1	193	+38.974%
2026-03-25	5.1500	5.1500	5.0000	5.0000	-6.015%	3	193	+8.400%
2026-03-24	5.3200	5.3200	5.3200	5.3200	-8.276%	1	193	+1.880%
2026-03-23	4.8000	5.8000	4.8000	5.8000	+0.694%	2	192	-6.552%
2026-03-16	5.7600	5.7600	5.7600	5.7600	-4.000%	1	191	-5.903%
2026-03-13	6.0000	6.0000	6.0000	6.0000	-16.084%	4	191	-9.667%
2026-03-09	7.1500	7.1500	7.1500	7.1500	-3.898%	1	191	-24.196%
2026-03-06	7.4400	7.4400	7.4400	7.4400	+4.789%	1	190	-27.151%
2026-03-02	7.8300	7.8300	7.1000	7.1000	-13.415%	5	190	-23.662%
2026-02-27	8.0000	8.2000	7.9000	8.2000	-9.192%	3	192	-33.902%
2026-02-26	9.9000	9.9600	9.0300	9.0300	+35.586%	12	190	-39.978%
2026-02-25	6.6600	6.6600	6.6600	6.6600	+11.371%	25	172	-18.619%
2026-02-23	5.9800	5.9800	5.9800	5.9800	-8.423%	1	172	-9.365%
2026-02-20	6.5300	6.5300	6.5300	6.5300	-0.760%	4	171	-16.998%
2026-02-18	6.5500	6.5800	6.5500	6.5800	+3.297%	12	171	-17.629%
2026-02-13	6.3700	6.3700	6.3700	6.3700	-10.282%	1	171	-14.914%
2026-02-11	7.0500	7.1000	7.0500	7.1000	-7.311%	2	171	-23.662%
2026-02-09	7.6600	7.6600	7.6600	7.6600	-1.795%	2	171	-29.243%
2026-02-06	7.8000	7.8000	7.8000	7.8000	+18.902%	2	171	-30.513%
2026-02-05	6.5000	6.5600	6.0500	6.5600	-10.137%	9	171	-17.378%
2026-02-04	7.7500	7.7500	7.3000	7.3000	-10.319%	4	165	-25.753%
2026-02-03	8.1400	8.1400	8.1400	8.1400	-9.050%	2	165	-33.415%
2026-02-02	8.1500	8.9500	8.1500	8.9500	+0.788%	2	165	-39.441%
2026-01-30	9.6000	9.6000	8.8800	8.8800	-13.366%	6	163	-38.964%
2026-01-29	10.2500	10.4600	10.2500	10.2500	-25.182%	3	161	-47.122%
2026-01-26	13.7000	13.7000	13.7000	13.7000	+10.040%	1	162	-60.438%
2026-01-23	12.4500	12.4500	12.4500	12.4500	-7.090%	1	163	-56.466%
2026-01-21	13.4000	13.4000	13.4000	13.4000	-1.615%	4	162	-59.552%
2026-01-20	13.6200	13.6200	13.6200	13.6200	-17.204%	4	158	-60.206%
2026-01-16	16.4500	16.4500	16.4500	16.4500	+9.667%	1	153	-67.052%
2026-01-15	15.0000	15.0000	15.0000	15.0000	+15.207%	1	153	-63.867%
2026-01-14	13.5200	13.5200	13.0200	13.0200	-7.463%	2	153	-58.372%
2026-01-12	13.5200	14.0700	13.5200	14.0700	+0.500%	3	153	-61.478%
2026-01-07	14.0000	14.0000	14.0000	14.0000	+15.226%	10	154	-61.286%
2025-12-31	12.1500	12.1500	12.1500	12.1500	+2.015%	1	154	-55.391%
2025-12-29	12.0000	12.0000	11.9100	11.9100	-2.776%	11	154	-54.492%
2025-12-26	12.5000	12.5000	12.2500	12.2500	-20.968%	4	163	-55.755%
2025-12-23	15.5000	15.5000	15.5000	15.5000	+28.099%	10	163	-65.032%
2025-12-18	12.1000	12.1000	12.1000	12.1000	-6.923%	1	153	-55.207%
2025-12-17	13.0000	13.0000	13.0000	13.0000	-5.797%	1	154	-58.308%
2025-12-16	15.2000	15.2000	13.8000	13.8000	-9.211%	26	153	-60.725%
2025-12-12	15.2000	15.2000	15.2000	15.2000	-7.879%	2	153	-64.342%
2025-12-11	16.0000	16.5000	16.0000	16.5000	-5.390%	2	151	-67.152%
2025-12-09	18.9000	18.9000	17.4400	17.4400	+5.060%	4	151	-68.922%
2025-12-05	16.6000	16.6000	16.6000	16.6000	-4.817%	1	152	-67.349%
2025-12-04	15.0500	17.4400	15.0500	17.4400	+36.250%	2	151	-68.922%
2025-12-03	12.8000	12.8000	12.8000	12.8000	-7.581%	1	150	-57.656%
2025-12-02	13.8500	13.8500	13.8500	13.8500	-1.982%	2	151	-60.866%
2025-11-26	14.1300	14.1300	14.1300	14.1300	-5.800%	1	151	-61.642%
2025-11-25	15.0000	15.0000	15.0000	15.0000	+18.577%	3	151	-63.867%
2025-11-24	13.3500	13.3500	12.6500	12.6500	-3.065%	4	151	-57.154%
2025-11-21	13.0500	13.0500	13.0500	13.0500	+6.098%	3	149	-58.467%
2025-11-20	13.9500	13.9500	12.3000	12.3000	-15.753%	5	146	-55.935%
2025-11-13	16.4500	16.4500	14.1500	14.6000	-11.461%	20	145	-62.877%
2025-11-12	19.2500	19.2500	16.4900	16.4900	-20.607%	11	145	-67.132%
2025-11-11	20.7700	20.7700	20.7700	20.7700	+3.850%	1	140	-73.905%
2025-11-10	20.0000	20.0000	20.0000	20.0000	+5.263%	2	139	-72.900%
2025-11-07	19.0000	19.0000	19.0000	19.0000	-1.247%	4	139	-71.474%
2025-11-04	21.0000	21.5000	19.2400	19.2400	-21.947%	7	135	-71.830%
2025-10-31	24.6500	24.6500	24.6500	24.6500	+1.860%	7	130	-78.012%
2025-10-30	24.2000	24.2000	24.2000	24.2000	-2.811%	10	130	-77.603%
2025-10-24	26.2500	26.2500	24.8000	24.9000	+8.972%	4	122	-78.233%
2025-10-23	25.4000	25.4000	22.3000	22.8500	+18.210%	6	121	-76.280%
2025-10-22	20.7000	20.7000	19.0700	19.3300	-12.136%	16	117	-71.961%
2025-10-21	21.5000	23.8500	21.5000	22.0000	-6.223%	5	110	-75.364%
2025-10-20	24.8500	24.8500	23.4600	23.4600	-7.015%	7	112	-76.897%
2025-10-17	24.1000	25.2300	24.1000	25.2300	-9.893%	11	110	-78.518%
2025-10-16	30.0000	30.0000	27.5700	28.0000	-12.500%	4	120	-80.643%
2025-10-15	34.2500	34.2500	32.0000	32.0000	-11.846%	22	122	-83.063%
2025-10-14	35.0000	36.3000	35.0000	36.3000	-6.923%	11	122	-85.069%
2025-10-13	32.1000	39.1100	32.1000	39.0000	+25.160%	16	127	-86.103%
2025-10-10	33.0000	33.0000	30.5500	31.1600	-6.846%	6	128	-82.606%
2025-10-09	33.0000	33.4500	32.5800	33.4500	+3.273%	10	128	-83.797%
2025-10-08	35.0500	35.0500	32.0000	32.3900	-7.192%	8	132	-83.266%
2025-10-07	36.1800	36.1800	33.8000	34.9000	+0.838%	7	130	-84.470%
2025-10-06	29.9600	34.8300	29.9600	34.6100	+18.527%	33	126	-84.340%
2025-10-03	27.5800	30.6500	27.1500	29.2000	+8.752%	44	118	-81.438%
2025-10-02	24.7500	26.8500	24.1100	26.8500	+19.333%	36	110	-79.814%
2025-10-01	21.4000	23.7000	21.4000	22.5000	+2.740%	24	103	-75.911%
2025-09-30	24.0700	24.4400	21.8000	21.9000	-9.129%	27	103	-75.251%
2025-09-29	27.0500	27.0500	23.7500	24.1000	-8.885%	25	87	-77.510%
2025-09-26	27.7300	28.2600	26.4500	26.4500	-5.536%	24	78	-79.509%
2025-09-25	27.5900	29.0700	27.1700	28.0000	-9.677%	48	82	-80.643%
2025-09-24	31.3000	32.9200	30.4500	31.0000	0.000%	43	0	-82.516%

.dark-mode .V12Mvr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V12Mvr{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C110IONQ Jan 21 2028 110.00 Call (IONQ280121C00110000)option OPRA

IONQ20280121C110
IONQ Jan 21 2028 110.00 Call (IONQ280121C00110000)
option OPRA