Dark

IONQ20280121C120
IONQ Jan 21 2028 120.00 Call (IONQ280121C00120000)
option OPRA

EOD

Aug 5, 2026

7.30-9.317%(-0.75)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.6000	7.6900	6.9500	7.3000	-9.317%	137	2,374	0.000%
2026-08-04	7.0500	8.0500	7.0500	8.0500	+11.806%	72	2,394	-9.317%
2026-08-03	5.9000	7.5000	5.9000	7.2000	+22.034%	12	2,393	+1.389%
2026-07-30	5.6500	5.9000	5.5000	5.9000	+16.832%	16	2,396	+23.729%
2026-07-29	5.1600	5.5000	5.0500	5.0500	-5.607%	19	2,394	+44.554%
2026-07-28	5.1000	5.3500	4.9000	5.3500	+4.902%	29	2,398	+36.449%
2026-07-27	6.1000	6.3000	5.1000	5.1000	0.000%	16	2,395	+43.137%
2026-07-24	5.1000	5.3500	5.0000	5.1000	-9.414%	32	2,399	+43.137%
2026-07-23	6.0000	6.0000	5.4000	5.6300	-3.761%	22	2,407	+29.663%
2026-07-22	6.0000	6.0400	5.4000	5.8500	-1.515%	5	2,409	+24.786%
2026-07-21	6.1000	6.2000	5.8500	5.9400	+1.887%	27	2,410	+22.896%
2026-07-20	6.0000	6.0000	5.7000	5.8300	+0.517%	39	2,408	+25.214%
2026-07-17	5.6000	6.0000	5.4000	5.8000	-1.695%	78	2,427	+25.862%
2026-07-16	6.2000	6.5000	5.8000	5.9000	-9.231%	183	2,427	+23.729%
2026-07-15	6.9000	7.0000	6.5000	6.5000	-11.565%	25	2,557	+12.308%
2026-07-14	7.4000	7.5500	7.3000	7.3500	-2.649%	17	2,571	-0.680%
2026-07-13	8.5000	8.7000	7.4000	7.5500	-16.111%	110	2,572	-3.311%
2026-07-10	9.4000	10.5000	9.0000	9.0000	-10.000%	28	2,622	-18.889%
2026-07-09	10.5600	10.5600	10.0000	10.0000	-3.846%	13	2,622	-27.000%
2026-07-08	10.2000	10.4000	9.9000	10.4000	-1.422%	9	2,629	-29.808%
2026-07-07	11.8100	11.8100	9.8700	10.5500	-13.878%	50	2,631	-30.806%
2026-07-06	13.1000	13.5000	12.2500	12.2500	0.000%	5	2,643	-40.408%
2026-07-02	14.7000	14.7000	12.0000	12.2500	-11.934%	23	2,644	-40.408%
2026-07-01	15.1000	15.1000	13.9100	13.9100	-6.014%	7	2,644	-47.520%
2026-06-30	14.6000	14.8000	14.5000	14.8000	-1.333%	8	2,645	-50.676%
2026-06-29	14.0000	15.0000	12.2000	15.0000	+14.504%	19	2,647	-51.333%
2026-06-26	13.1500	14.3000	12.8500	13.1000	-1.132%	23	2,641	-44.275%
2026-06-25	15.8000	15.8000	13.2000	13.2500	-9.864%	46	2,645	-44.906%
2026-06-24	16.5000	16.5000	14.7000	14.7000	-13.529%	17	2,649	-50.340%
2026-06-23	18.6500	18.6500	17.0000	17.0000	-5.556%	17	2,654	-57.059%
2026-06-22	18.1000	18.1000	18.0000	18.0000	+9.091%	2	2,648	-59.444%
2026-06-18	15.8900	16.5000	15.7000	16.5000	+0.610%	5	2,647	-55.758%
2026-06-17	16.5000	16.5000	16.4000	16.4000	-0.606%	2	2,647	-55.488%
2026-06-16	17.1500	18.0000	16.5000	16.5000	-17.500%	8	2,647	-55.758%
2026-06-15	19.4300	20.4000	19.4300	20.0000	+4.167%	15	2,644	-63.500%
2026-06-12	17.7400	19.2000	17.2600	19.2000	+3.784%	19	2,640	-61.979%
2026-06-11	17.4500	18.5000	16.5000	18.5000	+5.714%	31	2,643	-60.541%
2026-06-10	19.4400	19.4400	17.5000	17.5000	+2.639%	80	2,647	-58.286%
2026-06-09	21.4000	21.6100	15.4000	17.0500	-17.633%	65	2,678	-57.185%
2026-06-08	18.6200	21.5000	18.4900	20.7000	+20.349%	59	2,685	-64.734%
2026-06-05	20.4000	22.0400	16.8500	17.2000	-23.894%	156	2,695	-57.558%
2026-06-04	23.2000	24.5000	21.8500	22.6000	-5.833%	35	2,739	-67.699%
2026-06-03	25.0000	27.4200	24.0000	24.0000	-10.781%	64	2,752	-69.583%
2026-06-02	26.0000	26.9000	24.6900	26.9000	+10.700%	169	2,787	-72.862%
2026-06-01	23.0000	25.8000	22.4000	24.3000	-2.800%	132	2,752	-69.959%
2026-05-29	23.7700	25.0000	22.5000	25.0000	+1.626%	262	2,690	-70.800%
2026-05-28	21.6700	25.7000	21.5000	24.6000	+15.169%	247	2,805	-70.325%
2026-05-27	20.2300	22.0000	18.1500	21.3600	+9.820%	220	2,762	-65.824%
2026-05-26	20.1000	21.0500	17.4500	19.4500	-2.750%	103	2,737	-62.468%
2026-05-22	18.2400	21.6500	18.2400	20.0000	+23.077%	332	2,751	-63.500%
2026-05-21	14.5000	18.0000	14.5000	16.2500	+26.459%	285	2,719	-55.077%
2026-05-20	12.0000	13.3000	12.0000	12.8500	+11.739%	244	2,719	-43.191%
2026-05-19	10.5000	11.5400	10.4000	11.5000	-2.542%	60	2,761	-36.522%
2026-05-18	12.9500	13.6500	11.0000	11.8000	-11.278%	67	2,761	-38.136%
2026-05-15	13.7800	13.8800	12.9000	13.3000	-15.823%	91	2,761	-45.113%
2026-05-14	14.8500	16.4000	14.5000	15.8000	+6.397%	128	2,744	-53.797%
2026-05-13	14.5000	15.4500	13.9000	14.8500	-3.883%	95	2,634	-50.842%
2026-05-12	16.4200	17.0800	13.3500	15.4500	-5.157%	326	2,634	-52.751%
2026-05-11	11.5500	17.0000	11.2500	16.2900	+41.652%	486	2,634	-55.187%
2026-05-08	11.0500	11.5000	10.0500	11.5000	+6.481%	61	2,203	-36.522%
2026-05-07	12.5000	12.6000	10.2500	10.8000	-20.295%	98	2,200	-32.407%
2026-05-06	11.1100	13.9200	11.0900	13.5500	+18.341%	99	2,153	-46.125%
2026-05-05	10.0000	11.4500	9.7900	11.4500	+10.842%	20	2,105	-36.245%
2026-05-04	10.0000	11.5500	10.0000	10.3300	+5.949%	29	2,095	-29.332%
2026-05-01	9.0000	9.8000	9.0000	9.7500	-0.102%	50	2,117	-25.128%
2026-04-30	9.0000	9.7600	9.0000	9.7600	+14.824%	42	2,117	-25.205%
2026-04-29	8.5000	8.5500	7.7500	8.5000	-10.526%	83	2,109	-14.118%
2026-04-28	8.7500	9.5000	8.6500	9.5000	+5.556%	20	2,088	-23.158%
2026-04-27	7.0000	9.0000	7.0000	9.0000	+7.143%	15	2,087	-18.889%
2026-04-24	8.6500	8.9000	7.8000	8.4000	-3.448%	62	2,086	-13.095%
2026-04-23	9.8500	9.8500	8.1000	8.7000	-16.587%	36	2,060	-16.092%
2026-04-22	10.5000	10.9000	10.1400	10.4300	+7.748%	24	2,044	-30.010%
2026-04-21	9.7500	9.9500	9.6800	9.6800	-9.953%	4	2,025	-24.587%
2026-04-20	9.5000	10.7500	9.5000	10.7500	+14.362%	100	2,025	-32.093%
2026-04-17	9.3600	10.0000	9.0000	9.4000	-1.053%	20	1,955	-22.340%
2026-04-16	9.0000	9.6100	8.2500	9.5000	+10.465%	55	1,954	-23.158%
2026-04-15	7.0000	9.0800	6.8200	8.6000	+48.789%	79	1,936	-15.116%
2026-04-14	4.7500	6.2000	4.7500	5.7800	+52.105%	81	1,888	+26.298%
2026-04-13	3.5000	3.8000	3.3000	3.8000	+8.571%	18	1,892	+92.105%
2026-04-10	2.9900	3.6500	2.9900	3.5000	+6.061%	21	1,888	+108.571%
2026-04-09	3.3100	3.4200	3.2500	3.3000	-1.493%	32	1,877	+121.212%
2026-04-08	3.7500	4.0000	3.3500	3.3500	-6.944%	14	1,891	+117.910%
2026-04-07	3.3800	3.6000	3.1600	3.6000	-5.263%	21	1,886	+102.778%
2026-04-06	3.9500	3.9800	3.5800	3.8000	+7.042%	21	1,895	+92.105%
2026-04-02	3.0700	3.8000	3.0700	3.5500	+5.655%	10	1,896	+105.634%
2026-04-01	3.8000	3.8000	3.2000	3.3600	-4.000%	17	1,896	+117.262%
2026-03-31	3.2800	4.0000	3.2800	3.5000	+20.275%	21	1,889	+108.571%
2026-03-30	3.3000	3.3000	2.9100	2.9100	-10.462%	35	1,877	+150.859%
2026-03-27	3.7500	3.7500	3.2000	3.2500	-18.750%	20	1,876	+124.615%
2026-03-26	4.4000	4.5500	3.9000	4.0000	-13.043%	129	1,867	+82.500%
2026-03-25	5.0500	5.0500	4.4000	4.6000	-4.167%	51	1,816	+58.696%
2026-03-24	4.7000	5.0500	4.7000	4.8000	-4.000%	26	1,785	+52.083%
2026-03-23	4.7500	5.1000	4.7500	5.0000	+8.932%	50	1,765	+46.000%
2026-03-20	4.4000	4.7000	4.3600	4.5900	-3.774%	28	1,741	+59.041%
2026-03-19	4.9500	5.0000	4.5000	4.7700	-7.558%	20	1,738	+53.040%
2026-03-18	5.1600	5.1600	5.1600	5.1600	-2.642%	4	1,729	+41.473%
2026-03-17	5.4200	5.4200	5.0000	5.3000	-2.752%	18	1,733	+37.736%
2026-03-16	5.3700	5.4500	5.1000	5.4500	+4.808%	735	1,739	+33.945%
2026-03-13	5.4500	5.6400	5.1000	5.2000	-5.282%	110	1,044	+40.385%
2026-03-12	5.5300	5.9000	5.4000	5.4900	-3.004%	22	1,002	+32.969%
2026-03-11	6.0000	6.0000	5.5000	5.6600	-9.585%	45	997	+28.975%
2026-03-10	6.6000	6.7500	6.1000	6.2600	-5.152%	23	983	+16.613%
2026-03-09	6.4000	6.6000	6.3800	6.6000	-14.286%	9	978	+10.606%
2026-03-06	6.5000	7.7000	6.5000	7.7000	+21.260%	4	982	-5.195%
2026-03-05	6.6200	6.6200	6.0000	6.3500	-5.646%	20	982	+14.961%
2026-03-04	7.0000	7.2500	6.7300	6.7300	-7.808%	5	982	+8.470%
2026-03-03	6.6000	7.3000	6.6000	7.3000	-3.947%	4	978	0.000%
2026-03-02	7.3500	7.6000	7.3500	7.6000	+1.333%	4	977	-3.947%
2026-02-27	7.6800	7.6800	7.1500	7.5000	-11.765%	6	973	-2.667%
2026-02-26	8.5000	9.2500	8.1200	8.5000	+32.813%	31	969	-14.118%
2026-02-25	5.8500	6.5000	5.8500	6.4000	+14.286%	17	940	+14.063%
2026-02-24	5.4500	5.6000	5.3900	5.6000	+5.263%	30	940	+30.357%
2026-02-23	5.3000	5.6700	5.3000	5.3200	-7.478%	18	939	+37.218%
2026-02-20	6.3000	6.3000	5.5000	5.7500	-2.872%	18	929	+26.957%
2026-02-19	5.8000	5.9200	5.8000	5.9200	-3.740%	2	913	+23.311%
2026-02-18	6.4500	6.4500	6.1500	6.1500	-2.536%	30	912	+18.699%
2026-02-17	6.4700	6.6500	6.0000	6.3100	-6.932%	7	902	+15.689%
2026-02-13	5.9000	6.9000	5.9000	6.7800	+21.071%	24	890	+7.670%
2026-02-12	6.3800	6.3800	5.6000	5.6000	-15.789%	30	890	+30.357%
2026-02-11	6.9700	6.9700	6.3500	6.6500	-5.000%	4	868	+9.774%
2026-02-10	7.4400	7.5000	6.8900	7.0000	+4.478%	13	864	+4.286%
2026-02-09	6.7000	6.7000	6.7000	6.7000	-11.842%	19	856	+8.955%
2026-02-06	6.2000	7.6000	6.2000	7.6000	+35.714%	43	848	-3.947%
2026-02-05	6.8500	6.8500	5.6000	5.6000	-23.288%	42	830	+30.357%
2026-02-04	7.8000	7.8000	6.7500	7.3000	-5.195%	50	803	0.000%
2026-02-03	7.8000	7.8000	7.5000	7.7000	-3.750%	63	789	-5.195%
2026-02-02	8.2700	8.2700	8.0000	8.0000	-5.882%	76	739	-8.750%
2026-01-30	9.0000	9.0000	8.1000	8.5000	-12.731%	30	749	-14.118%
2026-01-29	10.0000	10.2500	9.0500	9.7400	-12.646%	43	744	-25.051%
2026-01-28	11.3000	11.3000	10.0000	11.1500	+1.920%	33	704	-34.529%
2026-01-27	9.0500	10.9400	9.0500	10.9400	+14.316%	33	686	-33.272%
2026-01-26	11.9500	12.7500	9.5700	9.5700	-16.053%	130	665	-23.720%
2026-01-23	11.6000	11.6000	11.4000	11.4000	-9.380%	11	594	-35.965%
2026-01-22	12.7900	12.7900	12.5000	12.5800	0.000%	11	584	-41.971%
2026-01-21	13.6200	13.6200	11.9000	12.5800	-6.815%	51	575	-41.971%
2026-01-20	13.5000	13.5000	13.5000	13.5000	-2.808%	1	551	-45.926%
2026-01-16	12.3000	13.8900	12.3000	13.8900	+12.927%	4	551	-47.444%
2026-01-15	13.5000	13.5000	12.3000	12.3000	+1.235%	21	551	-40.650%
2026-01-14	11.7100	12.1500	11.7100	12.1500	-2.800%	27	541	-39.918%
2026-01-13	11.3900	12.6500	11.3900	12.5000	-4.215%	12	567	-41.600%
2026-01-12	11.8700	13.2000	11.8700	13.0500	+2.756%	5	559	-44.061%
2026-01-09	14.0000	14.0000	12.7000	12.7000	-6.273%	9	559	-42.520%
2026-01-08	12.9000	13.5500	12.9000	13.5500	+0.370%	8	556	-46.125%
2026-01-07	13.5000	13.5000	13.5000	13.5000	+6.888%	1	550	-45.926%
2026-01-06	12.5000	12.6300	11.8500	12.6300	+2.934%	4	550	-42.201%
2026-01-05	11.4900	12.2700	11.4900	12.2700	+9.554%	4	548	-40.505%
2026-01-02	10.1500	11.2000	10.1500	11.2000	+6.667%	21	548	-34.821%
2025-12-31	10.9500	10.9500	10.5000	10.5000	-4.545%	4	542	-30.476%
2025-12-30	11.2400	11.2800	11.0000	11.0000	+4.762%	12	542	-33.636%
2025-12-29	11.1500	11.4000	10.5000	10.5000	-7.080%	18	541	-30.476%
2025-12-26	11.9000	11.9000	11.3000	11.3000	-13.077%	29	525	-35.398%
2025-12-24	12.4000	13.4500	12.4000	13.0000	-8.964%	14	509	-43.846%
2025-12-23	14.4000	14.6700	14.2800	14.2800	-9.620%	6	509	-48.880%
2025-12-22	15.0000	16.6000	14.1000	15.8000	+20.611%	32	511	-53.797%
2025-12-19	12.7500	13.1000	12.1500	13.1000	+10.084%	30	493	-44.275%
2025-12-18	13.3000	13.3000	11.8800	11.9000	-0.833%	28	467	-38.655%
2025-12-17	13.3500	13.5100	12.0000	12.0000	-4.382%	5	465	-39.167%
2025-12-15	13.0500	13.0500	12.5500	12.5500	-16.333%	6	464	-41.833%
2025-12-12	14.0000	15.0000	14.0000	15.0000	-1.055%	13	459	-51.333%
2025-12-11	15.0500	15.1600	14.0000	15.1600	+2.019%	18	455	-51.847%
2025-12-10	15.4700	15.5000	14.8600	14.8600	-6.717%	19	444	-50.875%
2025-12-09	16.3700	16.5000	15.9300	15.9300	-3.455%	4	445	-54.175%
2025-12-08	15.8500	16.5000	15.8500	16.5000	+6.383%	18	443	-55.758%
2025-12-05	16.3000	17.1000	15.5100	15.5100	-8.765%	6	448	-52.934%
2025-12-04	13.9000	17.1100	13.9000	17.0000	+33.333%	29	447	-57.059%
2025-12-03	13.1000	13.1000	12.7500	12.7500	-7.609%	10	427	-42.745%
2025-12-02	14.7500	14.7500	13.8000	13.8000	-0.072%	9	426	-47.101%
2025-12-01	14.5000	14.5000	13.7000	13.8100	-8.361%	5	424	-47.140%
2025-11-28	14.7000	15.0700	14.5500	15.0700	+9.600%	6	421	-51.559%
2025-11-26	14.1500	14.1500	13.5000	13.7500	+5.769%	28	417	-46.909%
2025-11-25	12.5700	13.7000	12.5700	13.0000	-3.704%	15	417	-43.846%
2025-11-24	12.7500	13.5000	11.0000	13.5000	+16.883%	19	413	-45.926%
2025-11-21	11.9200	11.9200	10.9500	11.5500	0.000%	63	408	-36.797%
2025-11-20	14.8000	14.8300	11.5000	11.5500	-23.611%	22	437	-36.797%
2025-11-19	16.0500	16.4500	14.7200	15.1200	-8.364%	20	431	-51.720%
2025-11-18	15.3000	16.5000	15.3000	16.5000	+11.864%	2	420	-55.758%
2025-11-17	15.9000	15.9000	14.7000	14.7500	-1.535%	23	420	-50.508%
2025-11-14	14.0000	15.1000	14.0000	14.9800	+10.554%	46	420	-51.268%
2025-11-13	16.1500	16.1500	13.5000	13.5500	-15.418%	47	416	-46.125%
2025-11-12	17.5000	17.5000	16.0200	16.0200	-13.685%	9	406	-54.432%
2025-11-11	18.6600	19.0000	18.5600	18.5600	-6.499%	72	407	-60.668%
2025-11-10	21.5000	21.5000	19.5000	19.8500	-7.674%	39	337	-63.224%
2025-11-07	18.5000	21.5000	17.2000	21.5000	+3.865%	79	338	-66.047%
2025-11-06	19.4200	20.7000	19.2600	20.7000	+2.985%	52	280	-64.734%
2025-11-05	19.0000	20.7500	19.0000	20.1000	+6.575%	26	261	-63.682%
2025-11-04	20.4500	21.7300	18.8600	18.8600	-13.128%	26	260	-61.294%
2025-11-03	24.0000	24.0000	20.2000	21.7100	-8.589%	72	258	-66.375%
2025-10-31	23.0000	24.5000	23.0000	23.7500	+6.264%	22	258	-69.263%
2025-10-30	21.8000	22.9800	21.8000	22.3500	-6.875%	56	247	-67.338%
2025-10-29	21.7900	24.0000	21.6000	24.0000	+11.369%	22	203	-69.583%
2025-10-28	24.1000	24.1000	21.2500	21.5500	-12.220%	14	196	-66.125%
2025-10-27	25.6000	25.9000	24.2600	24.5500	+4.557%	48	173	-70.265%
2025-10-24	24.0800	24.7000	23.2500	23.4800	+10.546%	5	173	-68.910%
2025-10-23	21.7000	23.8900	21.2400	21.2400	+17.025%	100	172	-65.631%
2025-10-22	20.6000	21.0000	17.9000	18.1500	-13.530%	44	113	-59.780%
2025-10-21	20.9800	22.5000	20.9800	20.9900	-4.591%	5	99	-65.222%
2025-10-20	25.6500	25.6500	21.4000	22.0000	-8.333%	40	96	-66.818%
2025-10-17	25.4000	25.4700	23.3000	24.0000	-10.045%	21	78	-69.583%
2025-10-16	31.6000	31.6000	24.8500	26.6800	-12.753%	15	74	-72.639%
2025-10-15	32.9200	32.9200	30.5800	30.5800	-11.618%	26	75	-76.128%
2025-10-14	34.3400	34.9000	33.2700	34.6000	-5.593%	27	72	-78.902%
2025-10-13	30.7600	39.1500	30.7600	36.6500	+22.167%	62	60	-80.082%
2025-10-10	30.8200	32.5000	30.0000	30.0000	-4.913%	13	16	-75.667%
2025-10-09	31.0000	31.5500	30.5000	31.5500	+2.435%	3	0	-76.862%
2025-10-08	33.0500	33.0500	29.5100	30.8000	0.000%	8	0	-76.299%

.dark-mode .kMkpg2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kMkpg2{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C120IONQ Jan 21 2028 120.00 Call (IONQ280121C00120000)option OPRA

IONQ20280121C120
IONQ Jan 21 2028 120.00 Call (IONQ280121C00120000)
option OPRA