Dark

IONQ20280121C20
IONQ Jan 21 2028 20.00 Call (IONQ280121C00020000)
option OPRA

EOD

Oct 1, 2026

27.50-1.680%(-0.47)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	27.7600	27.7600	27.5000	27.5000	-1.680%	4	1,699	0.000%
2026-09-30	29.6700	29.6700	27.9700	27.9700	-0.816%	3	1,702	-1.680%
2026-09-29	27.5300	28.3400	27.5000	28.2000	-3.754%	10	1,701	-2.482%
2026-09-28	30.0000	30.6400	29.3000	29.3000	+1.349%	12	1,692	-6.143%
2026-09-25	29.0000	29.5800	28.7500	28.9100	+2.518%	16	1,700	-4.877%
2026-09-24	26.3700	29.2500	25.7400	28.2000	+9.091%	23	1,705	-2.482%
2026-09-23	27.0000	27.4500	25.7400	25.8500	+5.553%	72	1,702	+6.383%
2026-09-22	23.8200	24.7000	23.8200	24.4900	+0.990%	24	1,637	+12.291%
2026-09-21	24.1800	24.2500	24.1800	24.2500	+7.444%	4	1,632	+13.402%
2026-09-18	23.0000	23.0000	22.0000	22.5700	-7.878%	11	1,628	+21.843%
2026-09-17	23.0100	24.5000	23.0100	24.5000	+17.057%	29	1,625	+12.245%
2026-09-16	21.2500	21.5300	20.2500	20.9300	-0.570%	24	1,640	+31.390%
2026-09-15	21.8700	21.8700	21.0500	21.0500	-0.237%	2	1,626	+30.641%
2026-09-11	21.0000	22.6000	21.0000	21.1000	-1.997%	26	1,624	+30.332%
2026-09-10	21.8600	22.5000	21.5000	21.5300	-4.311%	65	1,607	+27.729%
2026-09-09	23.5500	23.5500	22.5000	22.5000	-7.369%	39	1,665	+22.222%
2026-09-08	27.5900	28.3000	23.9000	24.2900	+3.582%	43	1,636	+13.215%
2026-09-04	23.3800	23.6000	23.3800	23.4500	+0.991%	4	1,596	+17.271%
2026-09-03	23.4000	24.4000	22.6000	23.2200	+4.595%	15	1,596	+18.432%
2026-09-02	21.7000	22.4000	21.7000	22.2000	-0.671%	14	1,583	+23.874%
2026-09-01	22.4200	22.4200	22.3500	22.3500	-4.894%	2	1,573	+23.043%
2026-08-31	24.0000	24.6500	23.5000	23.5000	0.000%	17	1,572	+17.021%
2026-08-28	25.4200	25.4200	23.3000	23.5000	-11.919%	19	1,575	+17.021%
2026-08-27	25.3500	26.6800	25.3500	26.6800	+6.720%	16	1,576	+3.073%
2026-08-26	25.2200	25.2200	25.0000	25.0000	-5.732%	2	1,584	+10.000%
2026-08-25	26.5200	26.5200	26.5200	26.5200	+0.722%	2	1,584	+3.695%
2026-08-24	27.1000	27.1000	25.8000	26.3300	-9.207%	22	1,586	+4.444%
2026-08-21	28.8100	29.0000	28.8100	29.0000	+11.324%	15	1,567	-5.172%
2026-08-20	27.3800	27.3800	25.0000	26.0500	-3.875%	93	1,552	+5.566%
2026-08-19	27.0000	27.1000	27.0000	27.1000	-3.730%	2	1,501	+1.476%
2026-08-18	29.5300	29.7000	28.1500	28.1500	-9.920%	8	1,501	-2.309%
2026-08-17	30.3200	31.2500	30.3200	31.2500	+1.958%	5	1,509	-12.000%
2026-08-14	29.9000	30.6500	29.9000	30.6500	+1.155%	3	1,512	-10.277%
2026-08-13	32.0000	32.0000	30.3000	30.3000	+2.642%	15	1,511	-9.241%
2026-08-12	28.0000	29.5200	28.0000	29.5200	+4.311%	8	1,498	-6.843%
2026-08-11	28.0000	28.4500	28.0000	28.3000	0.000%	7	1,503	-2.827%
2026-08-10	28.5000	28.5000	28.3000	28.3000	-5.034%	101	1,500	-2.827%
2026-08-07	27.4900	29.8000	27.4900	29.8000	+14.615%	13	1,400	-7.718%
2026-08-06	27.0000	27.0000	26.0000	26.0000	-0.877%	22	1,393	+5.769%
2026-08-05	26.2400	26.2400	26.2300	26.2300	-2.960%	30	1,374	+4.842%
2026-08-04	25.8600	27.4000	25.6100	27.0300	+8.120%	45	1,403	+1.739%
2026-08-03	24.0000	25.5200	24.0000	25.0000	+10.914%	10	1,378	+10.000%
2026-07-31	23.2000	23.2000	22.3500	22.5400	+3.394%	26	1,380	+22.005%
2026-07-30	21.3000	21.8000	21.3000	21.8000	+9.548%	3	1,385	+26.147%
2026-07-29	19.7000	19.9000	19.7000	19.9000	-1.534%	11	1,383	+38.191%
2026-07-28	19.4100	20.4400	19.4100	20.2100	-5.912%	8	1,372	+36.071%
2026-07-27	21.4800	21.4800	21.4800	21.4800	+10.041%	1	1,369	+28.026%
2026-07-24	19.5000	19.8000	18.6500	19.5200	-4.314%	7	1,370	+40.881%
2026-07-23	21.8200	21.8200	20.4000	20.4000	-4.225%	2	1,373	+34.804%
2026-07-22	21.3000	21.3000	21.3000	21.3000	-6.579%	1	1,371	+29.108%
2026-07-21	21.7500	22.8000	21.7500	22.8000	+7.294%	13	1,372	+20.614%
2026-07-20	21.3800	21.6000	21.2000	21.2500	-0.701%	8	1,383	+29.412%
2026-07-17	20.8000	21.7000	20.8000	21.4000	-0.511%	43	1,382	+28.505%
2026-07-16	22.9200	22.9200	21.5100	21.5100	-8.468%	32	1,339	+27.848%
2026-07-15	24.2200	25.0000	23.5000	23.5000	-6.000%	17	1,319	+17.021%
2026-07-14	25.4000	25.4000	25.0000	25.0000	0.000%	11	1,302	+10.000%
2026-07-13	26.0000	26.0000	25.0000	25.0000	-13.104%	14	1,291	+10.000%
2026-07-10	29.5000	29.5000	28.2000	28.7700	-7.194%	7	1,279	-4.414%
2026-07-09	30.1000	31.0000	30.1000	31.0000	+1.241%	51	1,272	-11.290%
2026-07-08	30.0000	30.6300	30.0000	30.6200	-3.498%	7	1,221	-10.189%
2026-07-07	31.0500	31.7300	31.0500	31.7300	-12.154%	2	1,214	-13.331%
2026-07-06	36.1500	36.1500	36.1200	36.1200	+5.924%	2	1,215	-23.865%
2026-07-02	36.9500	36.9500	34.1000	34.1000	-7.838%	10	1,207	-19.355%
2026-07-01	39.0000	39.0000	37.0000	37.0000	-5.540%	7	1,207	-25.676%
2026-06-30	38.4500	39.1700	38.4500	39.1700	+6.238%	11	1,204	-29.793%
2026-06-29	37.8500	37.8500	36.8700	36.8700	+3.277%	11	1,195	-25.414%
2026-06-26	34.9900	37.0500	34.9900	35.7000	-0.833%	32	1,204	-22.969%
2026-06-25	36.2500	36.2500	36.0000	36.0000	-8.861%	12	1,172	-23.611%
2026-06-24	39.6400	39.6400	39.5000	39.5000	-5.952%	5	1,164	-30.380%
2026-06-22	42.0000	42.0000	42.0000	42.0000	+1.278%	1	1,159	-34.524%
2026-06-18	39.1600	41.4700	39.1600	41.4700	+0.072%	6	1,162	-33.687%
2026-06-17	41.5100	41.5100	41.4400	41.4400	-8.034%	6	1,162	-33.639%
2026-06-16	45.0600	45.0600	45.0600	45.0600	-2.720%	10	1,162	-38.970%
2026-06-15	46.3200	46.3200	46.3200	46.3200	+7.546%	1	1,152	-40.630%
2026-06-12	44.0000	44.0000	42.5000	43.0700	+2.062%	4	1,153	-36.150%
2026-06-11	42.2000	42.2000	42.2000	42.2000	+0.214%	15	1,151	-34.834%
2026-06-09	41.1100	42.1100	41.1100	42.1100	-3.195%	7	1,166	-34.695%
2026-06-05	45.8600	45.8600	43.5000	43.5000	-17.785%	2	1,171	-36.782%
2026-06-03	54.5000	54.5000	52.9100	52.9100	-3.800%	5	1,171	-48.025%
2026-06-02	54.0000	55.0000	54.0000	55.0000	+1.852%	2	1,168	-50.000%
2026-06-01	56.0000	56.0000	54.0000	54.0000	+0.074%	4	1,170	-49.074%
2026-05-29	54.0000	54.0000	52.1000	53.9600	+0.784%	9	1,170	-49.036%
2026-05-28	50.0500	53.5400	50.0500	53.5400	+8.227%	30	1,173	-48.637%
2026-05-27	45.0000	49.4700	45.0000	49.4700	+1.581%	6	1,198	-44.411%
2026-05-26	47.8000	48.7500	46.5000	48.7000	+0.954%	5	1,202	-43.532%
2026-05-22	45.6900	50.6500	45.6900	48.2400	+11.538%	72	1,203	-42.993%
2026-05-21	43.0000	43.2500	43.0000	43.2500	+16.892%	3	1,191	-36.416%
2026-05-20	36.7900	37.0000	36.7900	37.0000	+9.955%	2	1,191	-25.676%
2026-05-19	33.6500	33.6500	33.6500	33.6500	0.000%	11	1,204	-18.276%
2026-05-18	35.1100	36.0000	33.0000	33.6500	-10.123%	12	1,204	-18.276%
2026-05-15	36.9700	37.4400	36.9700	37.4400	-10.857%	3	1,204	-26.549%
2026-05-14	41.0000	42.0000	41.0000	42.0000	+2.439%	4	1,202	-34.524%
2026-05-13	40.5000	41.0000	40.5000	41.0000	-0.243%	6	1,200	-32.927%
2026-05-12	43.0000	43.0000	38.8000	41.1000	-2.837%	16	1,200	-33.090%
2026-05-11	37.9500	42.5000	37.9500	42.3000	+24.412%	87	1,200	-34.988%
2026-05-08	33.2500	34.0000	32.0300	34.0000	+4.809%	25	1,150	-19.118%
2026-05-07	36.5000	36.5000	32.0800	32.4400	-14.632%	29	1,175	-15.228%
2026-05-06	34.4500	38.5500	34.3100	38.0000	+17.103%	32	1,154	-27.632%
2026-05-05	31.2600	32.4500	31.2600	32.4500	+0.589%	3	1,174	-15.254%
2026-05-04	31.8300	33.5000	31.8300	32.2600	+1.415%	15	1,173	-14.755%
2026-05-01	30.3500	31.8100	30.3500	31.8100	+6.033%	32	1,146	-13.549%
2026-04-30	28.0200	30.0000	28.0200	30.0000	+10.701%	6	1,146	-8.333%
2026-04-29	27.0600	27.6900	26.5000	27.1000	-6.552%	14	1,140	+1.476%
2026-04-28	28.5500	30.0000	28.5500	29.0000	-0.172%	20	1,148	-5.172%
2026-04-27	28.6500	29.0500	28.0000	29.0500	+2.397%	13	1,138	-5.336%
2026-04-24	29.0000	29.0000	28.3100	28.3700	-2.274%	5	1,149	-3.067%
2026-04-23	31.0500	31.5700	29.0300	29.0300	-11.223%	14	1,144	-5.270%
2026-04-22	34.0600	34.3000	31.0500	32.7000	+2.669%	18	1,154	-15.902%
2026-04-21	32.8900	33.5500	31.8500	31.8500	-4.326%	5	1,159	-13.658%
2026-04-20	30.8800	33.5100	30.8800	33.2900	+3.901%	3	1,159	-17.393%
2026-04-17	31.5100	32.0400	31.5100	32.0400	+4.809%	3	1,158	-14.170%
2026-04-16	29.0300	30.6000	29.0300	30.5700	+1.900%	26	1,155	-10.043%
2026-04-15	23.4500	30.0000	23.4500	30.0000	+34.529%	38	1,147	-8.333%
2026-04-14	19.3500	22.5500	19.3500	22.3000	+31.176%	27	1,117	+23.318%
2026-04-13	16.2500	17.0000	16.2500	17.0000	+4.938%	38	1,098	+61.765%
2026-04-10	16.0500	16.2000	16.0000	16.2000	+1.250%	106	1,060	+69.753%
2026-04-09	16.1300	16.3000	16.0000	16.0000	-2.439%	14	954	+71.875%
2026-04-08	16.6800	16.8200	16.0000	16.4000	+5.128%	6	942	+67.683%
2026-04-07	16.1000	16.1000	15.0000	15.6000	-7.308%	11	940	+76.282%
2026-04-06	17.2600	17.2600	16.5000	16.8300	-0.237%	112	932	+63.399%
2026-04-02	15.4300	16.8700	15.4300	16.8700	+10.261%	24	806	+63.011%
2026-04-01	16.0500	16.0500	15.3000	15.3000	-6.821%	3	806	+79.739%
2026-03-31	15.5000	17.1000	15.5000	16.4200	+12.082%	408	804	+67.479%
2026-03-30	14.8500	15.1200	14.5200	14.6500	-3.934%	36	411	+87.713%
2026-03-27	16.9900	17.6000	15.2500	15.2500	-12.356%	49	392	+80.328%
2026-03-26	18.4200	18.4200	17.4000	17.4000	-8.373%	8	359	+58.046%
2026-03-25	20.6000	20.6000	18.9900	18.9900	-3.751%	3	354	+44.813%
2026-03-24	19.7300	19.7300	19.7300	19.7300	+1.701%	1	351	+39.382%
2026-03-23	19.5000	19.5000	19.4000	19.4000	+7.778%	2	351	+41.753%
2026-03-20	18.7600	19.9000	18.0000	18.0000	-14.894%	30	349	+52.778%
2026-03-17	21.0200	21.1500	21.0200	21.1500	+5.750%	4	325	+30.024%
2026-03-16	20.9100	20.9100	20.0000	20.0000	0.000%	2	321	+37.500%
2026-03-13	20.0000	20.0000	20.0000	20.0000	-2.582%	3	319	+37.500%
2026-03-12	21.1000	21.1000	20.5300	20.5300	-2.238%	103	316	+33.950%
2026-03-11	21.5000	21.5000	21.0000	21.0000	-8.735%	6	215	+30.952%
2026-03-10	23.0100	23.0100	23.0100	23.0100	+3.836%	1	209	+19.513%
2026-03-09	22.1600	22.1600	22.1600	22.1600	-4.647%	5	209	+24.097%
2026-03-06	23.0000	23.2500	23.0000	23.2400	+3.197%	21	204	+18.330%
2026-03-05	22.6000	22.6000	22.5200	22.5200	-4.778%	2	183	+22.114%
2026-03-04	23.6500	23.6500	23.6500	23.6500	+2.826%	1	183	+16.279%
2026-03-03	24.1400	24.9500	23.0000	23.0000	0.000%	6	182	+19.565%
2026-03-02	23.8000	23.8000	23.0000	23.0000	-6.122%	9	176	+19.565%
2026-02-27	25.1500	25.1500	24.5000	24.5000	-10.519%	14	171	+12.245%
2026-02-26	28.2000	28.2000	26.2100	27.3800	+29.151%	9	170	+0.438%
2026-02-25	20.7000	21.4000	20.7000	21.2000	+7.233%	4	169	+29.717%
2026-02-24	19.7700	19.7700	19.7700	19.7700	+4.327%	2	169	+39.100%
2026-02-23	19.0000	19.0000	18.8500	18.9500	-5.250%	21	169	+45.119%
2026-02-19	20.0000	20.0000	20.0000	20.0000	-9.091%	1	168	+37.500%
2026-02-18	22.0000	22.0000	22.0000	22.0000	+3.529%	1	167	+25.000%
2026-02-17	20.5000	21.9000	20.5000	21.2500	+1.821%	4	168	+29.412%
2026-02-13	20.8700	20.8700	20.8700	20.8700	+7.633%	1	165	+31.768%
2026-02-12	20.4000	20.4000	19.3900	19.3900	-9.814%	13	165	+41.826%
2026-02-11	22.1000	22.1000	21.5000	21.5000	-4.444%	111	160	+27.907%
2026-02-10	23.7500	23.7500	22.5000	22.5000	-0.662%	8	49	+22.222%
2026-02-09	22.6500	22.6500	22.6500	22.6500	-3.658%	1	41	+21.413%
2026-02-06	21.0200	23.5100	21.0200	23.5100	+27.425%	5	41	+16.972%
2026-02-05	20.4500	20.4500	18.4500	18.4500	-16.136%	30	38	+49.051%
2026-02-04	21.8700	22.0000	21.8700	22.0000	0.000%	10	10	+25.000%

.dark-mode .xY2dK2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xY2dK2{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C20IONQ Jan 21 2028 20.00 Call (IONQ280121C00020000)option OPRA

IONQ20280121C20
IONQ Jan 21 2028 20.00 Call (IONQ280121C00020000)
option OPRA