Dark

IONQ20280121C15
IONQ Jan 21 2028 15.00 Call (IONQ280121C00015000)
option OPRA

EOD

Sep 30, 2026

32.15+3.045%(+0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	32.1500	32.1500	32.1500	32.1500	+3.045%	1	702	0.000%
2026-09-29	31.7500	31.7500	30.9000	31.2000	-9.170%	13	703	+3.045%
2026-09-28	34.3500	34.3500	34.3500	34.3500	+5.207%	1	692	-6.405%
2026-09-25	31.3500	33.0000	31.3500	32.6500	+3.816%	54	691	-1.531%
2026-09-24	29.7000	32.0000	29.7000	31.4500	+6.610%	5	743	+2.226%
2026-09-23	30.0000	30.8600	29.5000	29.5000	+5.357%	16	742	+8.983%
2026-09-22	27.5000	28.0000	27.3000	28.0000	+1.266%	4	742	+14.821%
2026-09-21	27.6500	27.6500	27.6500	27.6500	+6.839%	2	743	+16.275%
2026-09-18	26.0600	26.0600	25.3700	25.8800	-6.739%	4	741	+24.227%
2026-09-17	26.1300	27.7500	26.1300	27.7500	+12.348%	27	741	+15.856%
2026-09-16	24.7000	24.7000	24.7000	24.7000	-1.200%	1	754	+30.162%
2026-09-15	25.0000	25.0000	25.0000	25.0000	-4.031%	1	754	+28.600%
2026-09-14	24.0000	26.0500	24.0000	26.0500	+6.240%	17	755	+23.417%
2026-09-11	24.0000	25.1500	24.0000	24.5200	-3.274%	4	762	+31.117%
2026-09-10	25.2000	25.3500	24.3000	25.3500	-2.500%	4	758	+26.824%
2026-09-09	27.7000	27.7000	25.7200	26.0000	-16.129%	17	761	+23.654%
2026-09-08	31.0000	31.0000	31.0000	31.0000	+16.981%	15	752	+3.710%
2026-09-04	26.5000	26.5000	26.5000	26.5000	-1.888%	1	767	+21.321%
2026-09-03	26.9000	27.0100	26.9000	27.0100	+7.183%	7	767	+19.030%
2026-09-02	24.8800	25.4000	24.3500	25.2000	-2.515%	85	762	+27.579%
2026-09-01	25.8500	25.8500	25.8500	25.8500	-4.259%	1	718	+24.371%
2026-08-31	27.1000	27.1500	27.0000	27.0000	+1.504%	25	718	+19.074%
2026-08-28	28.4200	28.4200	26.0000	26.6000	-11.185%	33	730	+20.865%
2026-08-27	29.7800	29.9500	29.7800	29.9500	+5.088%	3	707	+7.346%
2026-08-26	28.5000	28.5000	28.5000	28.5000	-4.682%	1	706	+12.807%
2026-08-25	29.9000	29.9000	29.9000	29.9000	+2.187%	1	705	+7.525%
2026-08-24	29.7500	30.0800	29.2600	29.2600	-9.468%	6	704	+9.877%
2026-08-21	29.5500	32.4700	29.5500	32.3200	+10.875%	5	708	-0.526%
2026-08-20	29.1500	29.1500	29.1500	29.1500	-5.968%	2	710	+10.292%
2026-08-19	30.1000	31.5000	30.0900	31.0000	-3.125%	36	709	+3.710%
2026-08-18	32.0000	32.0000	32.0000	32.0000	-5.882%	1	737	+0.469%
2026-08-17	33.7500	34.2500	33.7500	34.0000	+1.493%	22	738	-5.441%
2026-08-14	34.2500	34.2500	33.5000	33.5000	+0.060%	13	716	-4.030%
2026-08-13	33.5000	34.2000	33.4800	33.4800	+8.631%	3	722	-3.973%
2026-08-11	30.5000	30.8200	30.5000	30.8200	+1.049%	29	723	+4.315%
2026-08-10	32.0000	32.0000	30.5000	30.5000	-2.400%	25	732	+5.410%
2026-08-07	30.3300	31.4700	30.0500	31.2500	+8.244%	36	723	+2.880%
2026-08-06	29.5500	29.5500	28.4100	28.8700	-1.333%	10	696	+11.361%
2026-08-05	30.1200	30.1200	28.5400	29.2600	-2.467%	10	687	+9.877%
2026-08-04	28.4400	30.5000	28.4400	30.0000	+8.656%	11	680	+7.167%
2026-08-03	26.5000	28.6000	26.3000	27.6100	+8.275%	137	669	+16.443%
2026-07-31	26.0000	26.0000	24.6800	25.5000	+8.974%	15	782	+26.078%
2026-07-30	23.4000	23.4000	23.4000	23.4000	+1.739%	4	776	+37.393%
2026-07-29	22.3000	23.0000	21.7300	23.0000	+2.954%	20	774	+39.783%
2026-07-28	21.9500	23.0000	21.8000	22.3400	-5.499%	8	758	+43.912%
2026-07-27	23.5000	25.0000	23.5000	23.6400	+5.867%	3	756	+35.998%
2026-07-24	22.6000	22.6000	22.3300	22.3300	-4.573%	260	755	+43.977%
2026-07-23	23.4000	23.4900	23.3000	23.4000	-5.455%	13	509	+37.393%
2026-07-22	24.4000	25.0000	24.3000	24.7500	+2.911%	13	516	+29.899%
2026-07-21	24.6000	24.7500	24.0500	24.0500	+1.050%	52	505	+33.680%
2026-07-20	23.8000	23.8000	23.8000	23.8000	-6.114%	5	480	+35.084%
2026-07-17	23.2000	25.3500	22.9500	25.3500	+5.012%	10	475	+26.824%
2026-07-16	25.9500	25.9500	23.8900	24.1400	-8.352%	36	470	+33.181%
2026-07-15	26.5000	27.2200	26.3400	26.3400	-5.591%	55	436	+22.058%
2026-07-14	27.9000	27.9000	27.9000	27.9000	+0.360%	1	384	+15.233%
2026-07-13	29.4500	29.4500	27.8000	27.8000	-12.081%	80	383	+15.647%
2026-07-10	31.5000	31.7500	31.5000	31.6200	-7.000%	3	304	+1.676%
2026-07-09	33.8200	34.0000	33.7500	34.0000	+2.410%	29	302	-5.441%
2026-07-08	33.9200	33.9200	33.2000	33.2000	-1.920%	4	327	-3.163%
2026-07-07	35.0000	35.5000	33.0000	33.8500	-9.589%	122	324	-5.022%
2026-07-06	37.4400	37.4400	37.4400	37.4400	-8.571%	2	249	-14.129%
2026-07-02	40.9500	40.9500	40.9500	40.9500	-0.122%	1	249	-21.490%
2026-07-01	42.8000	42.8000	41.0000	41.0000	-2.520%	4	249	-21.585%
2026-06-29	40.0000	42.0600	40.0000	42.0600	+7.985%	13	248	-23.562%
2026-06-26	37.5800	39.3500	37.5800	38.9500	-7.482%	4	242	-17.458%
2026-06-24	42.3000	42.3000	42.1000	42.1000	-10.426%	3	242	-23.634%
2026-06-23	48.4800	48.4800	47.0000	47.0000	-3.312%	3	245	-31.596%
2026-06-22	46.0000	48.6100	46.0000	48.6100	+10.477%	14	242	-33.861%
2026-06-18	44.0000	44.0000	44.0000	44.0000	-1.345%	2	247	-26.932%
2026-06-17	44.2000	44.6000	43.7500	44.6000	-6.105%	5	247	-27.915%
2026-06-16	47.5000	47.5000	47.5000	47.5000	-5.000%	2	247	-32.316%
2026-06-15	49.2000	51.2300	49.2000	50.0000	+9.409%	3	245	-35.700%
2026-06-12	44.5000	47.6000	44.5000	45.7000	-4.593%	4	244	-29.650%
2026-06-11	45.0000	47.9000	44.4000	47.9000	+5.275%	17	243	-32.881%
2026-06-10	46.2900	48.0400	45.5000	45.5000	+5.814%	18	245	-29.341%
2026-06-09	50.0000	51.2500	43.0000	43.0000	-16.163%	16	246	-25.233%
2026-06-08	48.5000	52.5500	48.5000	51.2900	+10.301%	41	231	-37.317%
2026-06-05	46.5000	46.5000	46.5000	46.5000	-15.761%	1	223	-30.860%
2026-06-04	54.6000	55.2000	54.6000	55.2000	-1.429%	2	224	-41.757%
2026-06-03	56.0000	56.0000	56.0000	56.0000	-5.961%	3	224	-42.589%
2026-06-02	58.2000	59.5500	57.4000	59.5500	-1.652%	9	222	-46.012%
2026-06-01	55.5000	60.5500	55.0000	60.5500	+7.740%	39	216	-46.903%
2026-05-29	56.0000	57.3000	54.9100	56.2000	-1.455%	42	210	-42.794%
2026-05-28	56.9300	57.7000	56.9300	57.0300	+7.726%	80	216	-43.626%
2026-05-27	50.7600	52.9400	50.7600	52.9400	+1.808%	4	195	-39.271%
2026-05-26	50.0000	52.1500	49.5000	52.0000	+0.347%	74	194	-38.173%
2026-05-22	49.4500	53.4000	49.4000	51.8200	+12.286%	24	140	-37.958%
2026-05-21	45.3500	47.8100	45.3500	46.1500	+13.140%	37	130	-30.336%
2026-05-20	36.5000	40.7900	36.5000	40.7900	+11.753%	10	130	-21.182%
2026-05-19	35.4800	36.5000	35.4800	36.5000	+1.248%	2	133	-11.918%
2026-05-18	39.9500	39.9500	36.0500	36.0500	-10.435%	13	133	-10.818%
2026-05-15	40.6600	40.6600	40.0000	40.2500	-12.519%	3	133	-20.124%
2026-05-14	42.9000	47.0000	42.9000	46.0100	+9.158%	19	127	-30.124%
2026-05-13	41.8400	43.0000	41.8400	42.1500	-0.402%	5	127	-23.725%
2026-05-12	45.5000	45.5000	42.3200	42.3200	-5.956%	15	127	-24.031%
2026-05-11	37.0700	46.3000	37.0700	45.0000	+23.967%	65	127	-28.556%
2026-05-08	36.3000	36.3000	36.3000	36.3000	+3.774%	1	150	-11.433%
2026-05-07	38.0500	38.7800	33.9500	34.9800	-15.711%	63	151	-8.090%
2026-05-06	37.5000	41.5000	37.5000	41.5000	+12.466%	22	96	-22.530%
2026-05-05	35.4500	36.9000	35.4500	36.9000	+5.429%	6	86	-12.873%
2026-05-04	35.0000	35.0000	35.0000	35.0000	+10.585%	2	81	-8.143%
2026-04-30	31.6500	31.6500	31.6500	31.6500	+2.394%	10	83	+1.580%
2026-04-29	31.7500	31.7500	30.9100	30.9100	-2.646%	4	78	+4.012%
2026-04-28	31.7500	31.7500	31.7500	31.7500	+4.098%	1	76	+1.260%
2026-04-27	30.5000	30.5000	30.5000	30.5000	-2.244%	1	75	+5.410%
2026-04-24	31.3800	31.3800	31.2000	31.2000	-11.489%	2	74	+3.045%
2026-04-22	36.4300	38.0000	35.2500	35.2500	+1.293%	3	74	-8.794%
2026-04-21	35.0000	35.0000	34.8000	34.8000	-4.658%	30	93	-7.615%
2026-04-20	34.6000	36.5000	32.5500	36.5000	+9.445%	4	93	-11.918%
2026-04-17	33.5400	33.5400	33.0000	33.3500	+0.030%	12	92	-3.598%
2026-04-16	33.9000	34.1500	32.5900	33.3400	+5.440%	32	86	-3.569%
2026-04-15	30.0000	31.6200	30.0000	31.6200	+29.325%	2	57	+1.676%
2026-04-14	24.0000	24.6500	23.7200	24.4500	+30.749%	38	56	+31.493%
2026-04-13	18.4000	18.7000	18.4000	18.7000	-0.267%	4	39	+71.925%
2026-04-10	18.7500	18.7500	18.7500	18.7500	+5.337%	1	35	+71.467%
2026-04-09	18.5500	18.5500	17.8000	17.8000	-5.319%	6	34	+80.618%
2026-04-08	19.2800	19.2800	18.8000	18.8000	+5.737%	6	28	+71.011%
2026-04-07	17.7800	17.7800	17.7800	17.7800	-4.920%	1	23	+80.821%
2026-04-06	19.6000	20.0000	18.7000	18.7000	-0.267%	6	22	+71.925%
2026-04-02	18.6700	18.7500	18.6700	18.7500	+1.902%	2	18	+71.467%
2026-04-01	18.4000	18.4000	18.4000	18.4000	+2.222%	1	0	+74.728%
2026-03-31	17.4400	18.0000	17.4400	18.0000	+5.882%	14	0	+78.611%
2026-03-30	16.8000	17.3000	16.6600	17.0000	0.000%	8	0	+89.118%

.dark-mode .sCS1JG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sCS1JG{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C15IONQ Jan 21 2028 15.00 Call (IONQ280121C00015000)option OPRA

IONQ20280121C15
IONQ Jan 21 2028 15.00 Call (IONQ280121C00015000)
option OPRA