Dark

IONQ20280121C140
IONQ Jan 21 2028 140.00 Call (IONQ280121C00140000)
option OPRA

EOD

Oct 1, 2026

3.80-5.000%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.8000	3.8000	3.8000	3.8000	-5.000%	2	1,297	0.000%
2026-09-30	4.1000	4.2800	4.0000	4.0000	+8.108%	6	1,297	-5.000%
2026-09-29	3.9700	3.9700	3.7000	3.7000	-12.114%	2	1,292	+2.703%
2026-09-28	4.6900	5.0000	4.2100	4.2100	-4.751%	122	1,292	-9.739%
2026-09-25	4.4100	4.6700	4.0600	4.4200	+1.144%	50	1,302	-14.027%
2026-09-24	3.8400	4.4700	3.8400	4.3700	+18.108%	23	1,259	-13.043%
2026-09-23	4.4000	4.4000	3.5000	3.7000	+21.311%	93	1,254	+2.703%
2026-09-22	3.0200	3.2100	2.9700	3.0500	-3.175%	8	1,199	+24.590%
2026-09-21	3.1100	3.2100	3.1000	3.1500	+1.613%	94	1,197	+20.635%
2026-09-18	3.3000	3.3000	2.8100	3.1000	-4.615%	20	1,197	+22.581%
2026-09-17	2.9800	3.4000	2.8700	3.2500	+23.574%	29	1,202	+16.923%
2026-09-16	2.9200	2.9200	2.3600	2.6300	-8.997%	116	1,187	+44.487%
2026-09-14	2.4800	3.0500	2.4800	2.8900	+0.697%	10	1,092	+31.488%
2026-09-11	2.9200	3.0000	2.8000	2.8700	-0.692%	21	1,096	+32.404%
2026-09-10	3.1500	3.1600	2.8500	2.8900	-18.592%	6	1,088	+31.488%
2026-09-09	3.7000	3.7900	3.2000	3.5500	-6.579%	113	1,092	+7.042%
2026-09-08	4.1000	4.8600	3.8000	3.8000	+1.604%	97	1,042	0.000%
2026-09-04	3.7400	3.7400	3.7400	3.7400	-1.579%	1	1,041	+1.604%
2026-09-03	3.6500	3.8000	3.6000	3.8000	+20.635%	105	1,041	0.000%
2026-09-02	3.1000	3.2500	3.0000	3.1500	-0.943%	40	937	+20.635%
2026-09-01	3.3000	3.3500	3.1800	3.1800	-16.316%	19	923	+19.497%
2026-08-31	3.5000	3.9800	3.4000	3.8000	+8.571%	22	925	0.000%
2026-08-28	4.1500	4.1500	3.4000	3.5000	-22.395%	61	923	+8.571%
2026-08-27	4.4000	4.6500	4.4000	4.5100	+9.201%	21	919	-15.743%
2026-08-26	4.4000	4.4000	4.0000	4.1300	-13.235%	41	908	-7.990%
2026-08-25	4.3500	4.8000	4.3500	4.7600	+8.182%	223	915	-20.168%
2026-08-24	5.1700	5.3100	4.3500	4.4000	-19.561%	45	911	-13.636%
2026-08-21	4.8000	5.5500	4.8000	5.4700	+21.556%	33	909	-30.530%
2026-08-20	5.0000	5.0000	4.4000	4.5000	-15.888%	198	887	-15.556%
2026-08-19	6.0000	6.0000	5.3500	5.3500	-13.710%	17	1,000	-28.972%
2026-08-18	6.4000	6.4900	6.2000	6.2000	-12.429%	5	998	-38.710%
2026-08-17	6.7500	7.5000	6.4900	7.0800	+4.118%	19	1,000	-46.328%
2026-08-14	6.3500	7.1200	6.3500	6.8000	-0.875%	33	1,000	-44.118%
2026-08-13	6.8500	7.5000	6.7700	6.8600	+0.439%	45	979	-44.606%
2026-08-12	6.8300	6.8300	6.8300	6.8300	+7.559%	10	955	-44.363%
2026-08-11	6.2700	6.3500	6.0000	6.3500	-3.788%	59	945	-40.157%
2026-08-10	6.8300	6.9000	6.5200	6.6000	-9.589%	7	892	-42.424%
2026-08-07	6.7000	7.3000	6.7000	7.3000	+19.672%	44	888	-47.945%
2026-08-06	6.1300	6.1300	6.1000	6.1000	-3.175%	8	879	-37.705%
2026-08-05	6.7400	6.7500	6.2500	6.3000	-7.895%	32	876	-39.683%
2026-08-04	6.5700	6.9500	6.3000	6.8400	+6.875%	42	904	-44.444%
2026-08-03	4.8800	6.4000	4.8800	6.4000	+25.984%	29	902	-40.625%
2026-07-31	5.0000	5.1000	4.8500	5.0800	+8.085%	12	916	-25.197%
2026-07-30	5.0000	5.4500	4.7000	4.7000	+9.302%	34	924	-19.149%
2026-07-29	4.5000	4.5000	4.3000	4.3000	+3.365%	3	896	-11.628%
2026-07-28	4.7600	4.7600	4.1600	4.1600	-15.102%	6	895	-8.654%
2026-07-27	4.9000	5.3900	4.8000	4.9000	+10.112%	9	893	-22.449%
2026-07-24	5.1500	5.1500	4.2000	4.4500	-7.292%	118	891	-14.607%
2026-07-23	4.8100	4.8200	4.7500	4.8000	-4.000%	9	804	-20.833%
2026-07-21	5.0000	5.2100	5.0000	5.0000	0.000%	46	805	-24.000%
2026-07-20	4.8000	5.5000	4.8000	5.0000	0.000%	72	834	-24.000%
2026-07-17	4.7500	5.2500	4.7000	5.0000	-1.961%	179	869	-24.000%
2026-07-16	5.3000	5.3000	5.0000	5.1000	-10.526%	62	818	-25.490%
2026-07-15	6.0000	6.1500	5.6000	5.7000	-9.524%	29	858	-33.333%
2026-07-14	6.4000	6.7000	6.3000	6.3000	+1.613%	13	857	-39.683%
2026-07-13	7.3000	7.5500	6.1000	6.2000	-21.019%	485	849	-38.710%
2026-07-10	8.2000	8.2000	7.6500	7.8500	-12.291%	17	496	-51.592%
2026-07-09	9.0500	9.2000	8.7500	8.9500	0.000%	13	498	-57.542%
2026-07-08	9.3000	9.3000	8.5000	8.9500	-3.763%	7	491	-57.542%
2026-07-07	9.9500	9.9500	8.7500	9.3000	-19.130%	101	489	-59.140%
2026-07-06	11.5000	11.9500	11.5000	11.5000	+7.477%	44	403	-66.957%
2026-07-02	11.5000	11.5000	10.7000	10.7000	-10.084%	31	356	-64.486%
2026-07-01	12.2900	13.1900	11.9000	11.9000	-6.299%	16	356	-68.067%
2026-06-30	12.7000	12.7000	12.7000	12.7000	-1.703%	5	359	-70.079%
2026-06-29	12.8000	14.0000	11.9000	12.9200	+12.348%	11	359	-70.588%
2026-06-26	11.5000	12.5000	11.2500	11.5000	-1.288%	46	353	-66.957%
2026-06-25	13.4500	14.0800	11.6000	11.6500	-9.690%	60	349	-67.382%
2026-06-24	13.4000	14.4000	12.9000	12.9000	-17.834%	36	326	-70.543%
2026-06-23	16.8000	17.5000	15.7000	15.7000	-1.875%	46	302	-75.796%
2026-06-22	14.8500	16.6000	14.8500	16.0000	+14.286%	48	324	-76.250%
2026-06-18	14.0000	14.2200	13.4000	14.0000	+0.719%	19	245	-72.857%
2026-06-17	14.8500	14.8500	13.9000	13.9000	-7.333%	64	245	-72.662%
2026-06-16	16.4100	16.4100	15.0000	15.0000	-15.730%	81	245	-74.667%
2026-06-15	18.0000	18.0000	16.9800	17.8000	+14.839%	27	208	-78.652%
2026-06-12	15.3600	16.4000	15.1000	15.5000	-4.025%	22	187	-75.484%
2026-06-11	15.0200	16.1500	15.0200	16.1500	-0.247%	36	0	-76.471%
2026-06-10	16.8000	17.2000	15.9500	16.1900	+4.452%	70	0	-76.529%
2026-06-09	18.9000	18.9000	14.3500	15.5000	-18.421%	86	0	-75.484%
2026-06-08	15.4500	19.5000	15.4500	19.0000	+20.406%	25	0	-80.000%
2026-06-05	18.6000	18.6000	15.1300	15.7800	-23.024%	73	0	-75.919%
2026-06-04	21.5300	22.0000	20.0900	20.5000	-5.180%	14	0	-81.463%
2026-06-03	23.8700	23.8700	21.5000	21.6200	0.000%	24	0	-82.424%

.dark-mode .y3gmFM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y3gmFM{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C140IONQ Jan 21 2028 140.00 Call (IONQ280121C00140000)option OPRA

IONQ20280121C140
IONQ Jan 21 2028 140.00 Call (IONQ280121C00140000)
option OPRA