Dark

IONQ20280121C115
IONQ Jan 21 2028 115.00 Call (IONQ280121C00115000)
option OPRA

EOD

Sep 30, 2026

5.50-5.983%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.5000	5.5000	5.5000	5.5000	-5.983%	1	817	0.000%
2026-09-25	5.4500	5.8500	5.4500	5.8500	+5.405%	2	816	-5.983%
2026-09-24	5.0000	5.5500	5.0000	5.5500	+11.000%	6	814	-0.901%
2026-09-23	4.3000	5.0000	4.3000	5.0000	+38.889%	4	810	+10.000%
2026-09-18	3.8000	3.8000	3.6000	3.6000	+6.509%	94	808	+52.778%
2026-09-16	3.7000	3.7000	3.3800	3.3800	-16.543%	104	714	+62.722%
2026-09-14	4.0500	4.0500	4.0500	4.0500	-6.250%	2	614	+35.802%
2026-09-02	4.3200	4.3200	4.3200	4.3200	-1.818%	2	614	+27.315%
2026-09-01	4.4000	4.4000	4.4000	4.4000	-2.655%	1	614	+25.000%
2026-08-28	4.5300	4.7200	4.5200	4.5200	-20.702%	6	613	+21.681%
2026-08-20	5.7000	5.7000	5.7000	5.7000	-33.721%	20	613	-3.509%
2026-08-17	8.6000	8.6000	8.6000	8.6000	-4.444%	20	613	-36.047%
2026-08-13	9.0000	9.0000	9.0000	9.0000	+13.924%	10	613	-38.889%
2026-08-10	8.1000	8.1000	7.9000	7.9000	+7.191%	118	613	-30.380%
2026-08-03	7.3700	7.3700	7.3700	7.3700	+45.941%	24	495	-25.373%
2026-07-29	5.0000	5.0500	5.0000	5.0500	-2.132%	11	498	+8.911%
2026-07-28	5.7600	5.7600	5.1600	5.1600	-5.321%	5	509	+6.589%
2026-07-24	5.5800	6.2000	5.4500	5.4500	-9.167%	105	506	+0.917%
2026-07-23	6.0000	6.0000	6.0000	6.0000	-6.250%	1	446	-8.333%
2026-07-22	6.4000	6.4000	6.4000	6.4000	+4.405%	2	445	-14.063%
2026-07-20	6.1600	6.1600	6.1300	6.1300	+0.492%	6	443	-10.277%
2026-07-16	6.5300	6.5300	6.1000	6.1000	-23.559%	5	449	-9.836%
2026-07-14	8.1000	8.1000	7.9700	7.9800	+5.000%	5	448	-31.078%
2026-07-13	8.3300	8.4400	7.6000	7.6000	-29.889%	206	448	-27.632%
2026-07-09	10.7900	11.0000	10.7900	10.8400	-11.798%	8	395	-49.262%
2026-07-07	12.2900	12.2900	12.2900	12.2900	-9.963%	1	396	-55.248%
2026-06-25	13.6500	13.6500	13.6500	13.6500	-24.586%	2	396	-59.707%
2026-06-23	18.1000	18.1000	18.1000	18.1000	-8.122%	1	395	-69.613%
2026-06-22	19.0000	19.7000	17.1300	19.7000	+22.360%	5	396	-72.081%
2026-06-18	16.1000	16.1000	16.1000	16.1000	-2.719%	1	397	-65.839%
2026-06-17	16.5500	16.5500	16.5500	16.5500	-12.895%	1	397	-66.767%
2026-06-11	19.0000	19.0000	19.0000	19.0000	-14.221%	1	397	-71.053%
2026-06-08	22.2000	22.2000	22.1000	22.1500	-17.627%	44	397	-75.169%
2026-06-03	26.8900	26.8900	26.8900	26.8900	+3.423%	1	392	-79.546%
2026-06-02	27.6000	27.6000	25.7000	26.0000	+8.424%	287	391	-78.846%
2026-06-01	23.9800	23.9800	23.9800	23.9800	-1.113%	5	250	-77.064%
2026-05-29	24.0000	24.2500	24.0000	24.2500	+1.042%	2	250	-77.320%
2026-05-28	22.8900	24.0000	22.8900	24.0000	+6.667%	23	249	-77.083%
2026-05-27	21.0000	22.5000	21.0000	22.5000	+2.599%	2	240	-75.556%
2026-05-26	20.4500	21.9300	20.4000	21.9300	+2.429%	47	239	-74.920%
2026-05-22	19.4000	21.5800	19.4000	21.4100	+24.477%	5	240	-74.311%
2026-05-21	17.0000	18.7500	17.0000	17.2000	+29.616%	6	241	-68.023%
2026-05-20	13.2700	13.2700	13.2700	13.2700	+9.851%	1	241	-58.553%
2026-05-19	11.8000	12.0800	11.8000	12.0800	-20.787%	2	242	-54.470%
2026-05-15	15.2500	15.2500	15.2500	15.2500	-8.955%	1	242	-63.934%
2026-05-14	16.7600	16.7600	16.7500	16.7500	+8.414%	2	242	-67.164%
2026-05-13	15.4500	15.4500	15.4500	15.4500	+4.040%	1	240	-64.401%
2026-05-12	17.8700	17.8700	14.8000	14.8500	-14.606%	15	240	-62.963%
2026-05-11	11.9500	17.4500	11.9500	17.3900	+59.541%	28	240	-68.373%
2026-05-08	10.9000	10.9000	10.9000	10.9000	-14.308%	1	222	-49.541%
2026-05-06	12.7200	12.7200	12.7200	12.7200	+18.326%	2	222	-56.761%
2026-05-04	10.7500	10.7500	10.7500	10.7500	+25.731%	15	224	-48.837%
2026-04-29	8.5500	8.5500	8.5500	8.5500	-6.964%	10	224	-35.673%
2026-04-28	9.1900	9.1900	9.1900	9.1900	+9.405%	1	214	-40.152%
2026-04-27	8.5000	8.5000	8.4000	8.4000	-1.060%	21	213	-34.524%
2026-04-24	8.5000	8.5000	8.4900	8.4900	-19.143%	5	193	-35.218%
2026-04-20	10.0500	10.5000	10.0500	10.5000	+11.583%	7	189	-47.619%
2026-04-17	9.4100	9.4100	9.4100	9.4100	-5.900%	5	194	-41.552%
2026-04-16	8.4500	10.0000	8.4500	10.0000	+29.032%	4	194	-45.000%
2026-04-15	7.7500	7.7500	7.7500	7.7500	+25.000%	5	195	-29.032%
2026-04-14	5.4500	6.2000	5.4500	6.2000	+72.222%	50	190	-11.290%
2026-04-10	4.1700	4.1700	3.6000	3.6000	-13.253%	2	191	+52.778%
2026-04-08	4.1500	4.1500	4.1500	4.1500	+7.792%	15	190	+32.530%
2026-04-02	3.6500	3.8500	3.6500	3.8500	+0.785%	3	204	+42.857%
2026-03-31	3.7000	3.8200	3.7000	3.8200	+9.143%	6	204	+43.979%
2026-03-27	3.6000	3.6000	3.5000	3.5000	-23.913%	2	202	+57.143%
2026-03-25	4.6000	4.6000	4.6000	4.6000	-6.504%	1	202	+19.565%
2026-03-19	5.2000	5.2000	4.9200	4.9200	-11.828%	3	202	+11.789%
2026-03-16	5.5800	5.5800	5.5800	5.5800	-18.540%	1	202	-1.434%
2026-03-09	6.8500	6.8500	6.8500	6.8500	-25.543%	1	202	-19.708%
2026-02-26	9.2000	9.2000	9.2000	9.2000	+58.621%	42	201	-40.217%
2026-02-24	5.7000	5.8000	5.7000	5.8000	-8.517%	3	173	-5.172%
2026-02-05	6.3400	6.3400	6.3400	6.3400	-14.324%	1	173	-13.249%
2026-02-04	8.1800	8.1800	7.3400	7.4000	-13.953%	17	174	-25.676%
2026-02-02	8.6000	8.6000	8.6000	8.6000	-23.214%	1	173	-36.047%
2026-01-28	11.2000	11.2000	11.2000	11.2000	+9.804%	31	173	-50.893%
2026-01-26	13.4200	13.4200	10.2000	10.2000	-20.125%	92	143	-46.078%
2026-01-23	12.8800	12.8800	12.7700	12.7700	-13.129%	2	102	-56.930%
2026-01-20	14.7000	14.7000	14.7000	14.7000	+5.000%	1	100	-62.585%
2026-01-16	12.9100	14.0000	12.9100	14.0000	+5.820%	4	98	-60.714%
2026-01-14	13.4300	13.4300	13.2300	13.2300	-1.121%	2	98	-58.428%
2026-01-12	12.8500	13.3800	12.8500	13.3800	+1.134%	3	97	-58.894%
2026-01-09	13.2300	13.2300	13.2300	13.2300	+17.183%	1	96	-58.428%
2025-12-31	11.2900	11.2900	11.2900	11.2900	-29.083%	1	96	-51.284%
2025-12-10	15.9400	15.9400	15.9200	15.9200	+38.555%	2	96	-65.452%
2025-11-21	11.1500	11.4900	11.1500	11.4900	-4.330%	2	96	-52.132%
2025-11-20	15.3000	15.3000	11.8500	12.0100	-29.061%	86	95	-54.205%
2025-11-19	16.9300	16.9300	16.9300	16.9300	+19.478%	1	17	-67.513%
2025-11-13	16.0400	16.0400	14.1700	14.1700	-13.174%	6	16	-61.186%
2025-11-12	17.1300	17.1800	16.3200	16.3200	-29.043%	5	17	-66.299%
2025-11-07	18.0200	23.0000	17.7500	23.0000	+11.219%	5	15	-76.087%
2025-11-06	20.6800	20.6800	20.6800	20.6800	-1.711%	1	14	-73.404%
2025-11-04	22.4800	22.4800	20.6000	21.0400	-3.927%	5	13	-73.859%
2025-11-03	21.9000	21.9000	21.9000	21.9000	-7.164%	2	10	-74.886%
2025-10-29	23.5900	23.5900	23.5900	23.5900	+8.710%	4	10	-76.685%
2025-10-28	21.7000	21.7000	21.7000	21.7000	-13.304%	1	6	-74.654%
2025-10-27	25.2000	25.2000	25.0300	25.0300	+13.156%	2	5	-78.026%
2025-10-23	22.1200	22.1200	22.1200	22.1200	+12.000%	1	5	-75.136%
2025-10-22	21.4000	21.4000	18.9300	19.7500	-10.227%	5	4	-72.152%
2025-10-20	22.7700	22.7700	22.0000	22.0000	-8.524%	2	4	-75.000%
2025-10-17	25.9700	25.9700	24.0500	24.0500	-13.333%	4	4	-77.131%
2025-10-16	29.7000	29.7000	27.7500	27.7500	-11.989%	4	4	-80.180%
2025-10-15	36.1000	36.1000	31.5300	31.5300	-7.401%	6	4	-82.556%
2025-10-14	35.2200	35.2200	34.0500	34.0500	-11.282%	3	3	-83.847%
2025-10-13	33.7000	39.9500	33.7000	38.3800	+24.610%	8	3	-85.670%
2025-10-10	31.3500	31.3500	30.8000	30.8000	-3.810%	2	5	-82.143%
2025-10-09	31.8500	32.0200	31.7800	32.0200	0.000%	5	0	-82.823%

.dark-mode .fq634B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fq634B{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C115IONQ Jan 21 2028 115.00 Call (IONQ280121C00115000)option OPRA

IONQ20280121C115
IONQ Jan 21 2028 115.00 Call (IONQ280121C00115000)
option OPRA