Dark

IONQ20280121C17.5
IONQ Jan 21 2028 17.50 Call (IONQ280121C00017500)
option OPRA

EOD

Aug 5, 2026

27.85-2.826%(-0.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	27.0600	27.8500	27.0600	27.8500	-2.826%	2	1,989	0.000%
2026-08-04	28.6600	28.6600	28.6600	28.6600	+34.871%	4	1,989	-2.826%
2026-07-24	21.2500	21.2500	21.2500	21.2500	-7.407%	1	1,993	+31.059%
2026-07-22	22.9500	22.9500	22.9500	22.9500	+0.438%	2	1,992	+21.351%
2026-07-21	23.1500	23.1500	22.8500	22.8500	+0.219%	5	1,990	+21.882%
2026-07-20	22.8000	22.8000	22.8000	22.8000	-3.102%	53	1,985	+22.149%
2026-07-16	23.5600	23.5600	23.5300	23.5300	-6.330%	9	1,932	+18.360%
2026-07-15	25.0800	25.1200	25.0800	25.1200	-9.380%	2	1,933	+10.868%
2026-07-13	27.7200	27.7200	27.7200	27.7200	-6.098%	3	1,933	+0.469%
2026-07-10	31.0000	31.0000	29.5200	29.5200	-9.169%	41	1,930	-5.657%
2026-07-09	32.5000	32.5000	32.5000	32.5000	-14.474%	20	1,889	-14.308%
2026-07-02	38.0000	38.0000	38.0000	38.0000	-5.637%	50	1,819	-26.711%
2026-06-30	40.2700	40.2700	40.2700	40.2700	+15.718%	7	1,819	-30.842%
2026-06-26	35.3000	35.3000	34.8000	34.8000	-24.348%	17	1,812	-19.971%
2026-06-16	46.0000	46.0000	46.0000	46.0000	+4.522%	1	1,819	-39.457%
2026-06-12	44.0100	44.0100	44.0100	44.0100	+2.827%	1	1,818	-36.719%
2026-06-09	45.0000	45.0000	42.7400	42.8000	-3.863%	3	1,819	-34.930%
2026-06-05	44.5200	44.5200	44.5200	44.5200	-22.641%	5	1,816	-37.444%
2026-06-01	55.5000	57.6100	55.5000	57.5500	+4.674%	29	1,813	-51.607%
2026-05-29	55.0800	55.0800	54.9800	54.9800	+2.365%	29	1,830	-49.345%
2026-05-28	53.7100	53.7100	53.7100	53.7100	+2.013%	1	1,808	-48.147%
2026-05-27	52.6500	52.6500	52.6500	52.6500	+4.672%	1	1,809	-47.104%
2026-05-26	49.0400	50.3000	49.0000	50.3000	-0.691%	38	1,808	-44.632%
2026-05-22	49.0500	51.7500	48.9700	50.6500	+12.681%	46	1,824	-45.015%
2026-05-21	45.0500	45.0500	44.9500	44.9500	+28.429%	2	1,826	-38.042%
2026-05-20	35.0000	35.0000	35.0000	35.0000	-2.643%	2	1,826	-20.429%
2026-05-18	38.0000	38.1000	35.4900	35.9500	-7.797%	205	1,826	-22.531%
2026-05-15	38.8600	38.9900	38.8600	38.9900	-6.789%	2	1,826	-28.571%
2026-05-14	41.8300	41.8300	41.8300	41.8300	-0.334%	1	1,953	-33.421%
2026-05-12	40.6600	41.9700	40.4000	41.9700	-2.395%	11	1,952	-33.643%
2026-05-11	43.0000	44.9200	43.0000	43.0000	+27.596%	276	1,952	-35.233%
2026-05-08	33.7000	33.7000	33.7000	33.7000	-0.882%	1	2,157	-17.359%
2026-05-07	34.4000	34.4000	34.0000	34.0000	-8.479%	46	2,158	-18.088%
2026-05-06	37.1500	37.1500	37.1500	37.1500	+8.785%	1	2,202	-25.034%
2026-05-05	32.3500	34.1500	32.3500	34.1500	+2.553%	13	2,203	-18.448%
2026-05-04	33.3000	33.3000	33.3000	33.3000	+18.929%	3	2,216	-16.366%
2026-04-29	29.9500	29.9500	28.0000	28.0000	-7.438%	21	2,219	-0.536%
2026-04-28	30.2000	30.2500	30.2000	30.2500	+5.769%	100	2,238	-7.934%
2026-04-27	29.8500	29.8500	28.6000	28.6000	-3.378%	106	2,138	-2.622%
2026-04-24	29.6000	29.6000	29.6000	29.6000	-2.246%	4	2,038	-5.912%
2026-04-23	33.3500	33.3500	30.1500	30.2800	-11.202%	5	2,042	-8.025%
2026-04-22	35.8300	35.8300	34.1000	34.1000	+1.791%	4	2,044	-18.328%
2026-04-21	34.4400	35.5000	33.5000	33.5000	-3.179%	48	1,998	-16.866%
2026-04-20	33.0000	34.6000	33.0000	34.6000	+8.125%	3	1,998	-19.509%
2026-04-17	32.2500	32.2500	32.0000	32.0000	-0.775%	13	1,999	-12.969%
2026-04-16	30.0000	32.2600	30.0000	32.2500	+8.806%	6	2,011	-13.643%
2026-04-15	27.0000	29.9500	27.0000	29.6400	+29.432%	46	2,008	-6.039%
2026-04-14	21.8100	23.6100	21.8100	22.9000	+27.222%	14	2,046	+21.616%
2026-04-13	17.0000	18.4500	16.4000	18.0000	+5.263%	408	2,032	+54.722%
2026-04-10	17.0000	17.1000	16.9800	17.1000	+3.636%	403	1,629	+62.865%
2026-04-09	17.4700	17.4700	16.5000	16.5000	-8.282%	14	1,226	+68.788%
2026-04-08	17.5300	18.0900	17.4000	17.9900	+12.087%	7	1,216	+54.808%
2026-04-07	16.3000	16.3000	16.0500	16.0500	-12.295%	6	1,213	+73.520%
2026-04-06	18.3000	18.3000	18.3000	18.3000	+4.871%	1	1,207	+52.186%
2026-04-01	18.1000	18.1000	17.4500	17.4500	+1.159%	6	1,206	+59.599%
2026-03-31	16.8000	17.6000	16.8000	17.2500	+12.745%	8	1,202	+61.449%
2026-03-30	15.3000	15.3000	15.3000	15.3000	-7.273%	1	1,194	+82.026%
2026-03-27	16.5000	16.5000	16.5000	16.5000	-10.811%	2	1,193	+68.788%
2026-03-26	20.6500	20.6500	18.5000	18.5000	-16.667%	37	1,191	+50.541%
2026-03-25	21.9500	22.2000	21.9500	22.2000	+3.256%	3	1,179	+25.450%
2026-03-23	21.5000	21.5000	21.5000	21.5000	+10.256%	5	1,181	+29.535%
2026-03-20	19.1300	19.5000	19.1300	19.5000	-0.965%	12	1,186	+42.821%
2026-03-19	19.6900	19.6900	19.6900	19.6900	-8.419%	4	1,186	+41.442%
2026-03-18	21.5000	21.5000	21.5000	21.5000	+0.939%	1	1,182	+29.535%
2026-03-17	21.5000	21.7000	21.3000	21.3000	-1.252%	8	1,181	+30.751%
2026-03-16	22.5500	22.5500	21.5700	21.5700	-5.187%	4	1,175	+29.115%
2026-03-13	22.8000	22.8000	22.7500	22.7500	+4.071%	2	1,171	+22.418%
2026-03-12	22.1200	22.1200	21.8600	21.8600	-3.189%	701	1,169	+27.402%
2026-03-11	23.0000	23.0000	22.5800	22.5800	-5.126%	6	468	+23.339%
2026-03-10	24.6300	24.6400	22.3000	23.8000	-3.838%	6	462	+17.017%
2026-03-06	24.1500	24.7500	24.1500	24.7500	+6.681%	11	460	+12.525%
2026-03-05	24.3000	24.3500	23.2000	23.2000	-7.200%	4	451	+20.043%
2026-03-04	26.0100	26.0100	25.0000	25.0000	-1.768%	4	447	+11.400%
2026-03-03	25.4000	25.7500	25.4000	25.4500	+1.800%	11	443	+9.430%
2026-02-27	24.8000	25.0000	24.8000	25.0000	-13.793%	21	434	+11.400%
2026-02-26	28.0600	29.0000	28.0600	29.0000	+28.262%	3	415	-3.966%
2026-02-25	22.1900	22.6100	22.1900	22.6100	+14.481%	3	413	+23.176%
2026-02-24	19.7500	19.7500	19.7500	19.7500	+1.282%	1	413	+41.013%
2026-02-23	19.5500	19.5500	19.5000	19.5000	-9.847%	2	412	+42.821%
2026-02-19	21.0000	21.6300	21.0000	21.6300	-5.957%	101	410	+28.756%
2026-02-18	23.0000	23.0000	23.0000	23.0000	+12.469%	101	311	+21.087%
2026-02-12	22.0000	22.0000	20.4500	20.4500	-14.792%	103	210	+36.186%
2026-02-10	24.0000	24.0000	24.0000	24.0000	0.000%	9	112	+16.042%
2026-02-06	22.9500	24.5200	22.9500	24.0000	0.000%	106	103	+16.042%

.dark-mode .jWR4rj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jWR4rj{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C17.5IONQ Jan 21 2028 17.50 Call (IONQ280121C00017500)option OPRA

IONQ20280121C17.5
IONQ Jan 21 2028 17.50 Call (IONQ280121C00017500)
option OPRA