Dark

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

EOD

Aug 5, 2026

26.23-2.960%(-0.80)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	26.2400	26.2400	26.2300	26.2300	-2.960%	30	1,374	0.000%
2026-08-04	25.8600	27.4000	25.6100	27.0300	+8.120%	45	1,403	-2.960%
2026-08-03	24.0000	25.5200	24.0000	25.0000	+10.914%	10	1,378	+4.920%
2026-07-31	23.2000	23.2000	22.3500	22.5400	+3.394%	26	1,380	+16.371%
2026-07-30	21.3000	21.8000	21.3000	21.8000	+9.548%	3	1,385	+20.321%
2026-07-29	19.7000	19.9000	19.7000	19.9000	-1.534%	11	1,383	+31.809%
2026-07-28	19.4100	20.4400	19.4100	20.2100	-5.912%	8	1,372	+29.787%
2026-07-27	21.4800	21.4800	21.4800	21.4800	+10.041%	1	1,369	+22.114%
2026-07-24	19.5000	19.8000	18.6500	19.5200	-4.314%	7	1,370	+34.375%
2026-07-23	21.8200	21.8200	20.4000	20.4000	-4.225%	2	1,373	+28.578%
2026-07-22	21.3000	21.3000	21.3000	21.3000	-6.579%	1	1,371	+23.146%
2026-07-21	21.7500	22.8000	21.7500	22.8000	+7.294%	13	1,372	+15.044%
2026-07-20	21.3800	21.6000	21.2000	21.2500	-0.701%	8	1,383	+23.435%
2026-07-17	20.8000	21.7000	20.8000	21.4000	-0.511%	43	1,382	+22.570%
2026-07-16	22.9200	22.9200	21.5100	21.5100	-8.468%	32	1,339	+21.943%
2026-07-15	24.2200	25.0000	23.5000	23.5000	-6.000%	17	1,319	+11.617%
2026-07-14	25.4000	25.4000	25.0000	25.0000	0.000%	11	1,302	+4.920%
2026-07-13	26.0000	26.0000	25.0000	25.0000	-13.104%	14	1,291	+4.920%
2026-07-10	29.5000	29.5000	28.2000	28.7700	-7.194%	7	1,279	-8.829%
2026-07-09	30.1000	31.0000	30.1000	31.0000	+1.241%	51	1,272	-15.387%
2026-07-08	30.0000	30.6300	30.0000	30.6200	-3.498%	7	1,221	-14.337%
2026-07-07	31.0500	31.7300	31.0500	31.7300	-12.154%	2	1,214	-17.334%
2026-07-06	36.1500	36.1500	36.1200	36.1200	+5.924%	2	1,215	-27.381%
2026-07-02	36.9500	36.9500	34.1000	34.1000	-7.838%	10	1,207	-23.079%
2026-07-01	39.0000	39.0000	37.0000	37.0000	-5.540%	7	1,207	-29.108%
2026-06-30	38.4500	39.1700	38.4500	39.1700	+6.238%	11	1,204	-33.035%
2026-06-29	37.8500	37.8500	36.8700	36.8700	+3.277%	11	1,195	-28.858%
2026-06-26	34.9900	37.0500	34.9900	35.7000	-0.833%	32	1,204	-26.527%
2026-06-25	36.2500	36.2500	36.0000	36.0000	-8.861%	12	1,172	-27.139%
2026-06-24	39.6400	39.6400	39.5000	39.5000	-5.952%	5	1,164	-33.595%
2026-06-22	42.0000	42.0000	42.0000	42.0000	+1.278%	1	1,159	-37.548%
2026-06-18	39.1600	41.4700	39.1600	41.4700	+0.072%	6	1,162	-36.749%
2026-06-17	41.5100	41.5100	41.4400	41.4400	-8.034%	6	1,162	-36.704%
2026-06-16	45.0600	45.0600	45.0600	45.0600	-2.720%	10	1,162	-41.789%
2026-06-15	46.3200	46.3200	46.3200	46.3200	+7.546%	1	1,152	-43.372%
2026-06-12	44.0000	44.0000	42.5000	43.0700	+2.062%	4	1,153	-39.099%
2026-06-11	42.2000	42.2000	42.2000	42.2000	+0.214%	15	1,151	-37.844%
2026-06-09	41.1100	42.1100	41.1100	42.1100	-3.195%	7	1,166	-37.711%
2026-06-05	45.8600	45.8600	43.5000	43.5000	-17.785%	2	1,171	-39.701%
2026-06-03	54.5000	54.5000	52.9100	52.9100	-3.800%	5	1,171	-50.425%
2026-06-02	54.0000	55.0000	54.0000	55.0000	+1.852%	2	1,168	-52.309%
2026-06-01	56.0000	56.0000	54.0000	54.0000	+0.074%	4	1,170	-51.426%
2026-05-29	54.0000	54.0000	52.1000	53.9600	+0.784%	9	1,170	-51.390%
2026-05-28	50.0500	53.5400	50.0500	53.5400	+8.227%	30	1,173	-51.009%
2026-05-27	45.0000	49.4700	45.0000	49.4700	+1.581%	6	1,198	-46.978%
2026-05-26	47.8000	48.7500	46.5000	48.7000	+0.954%	5	1,202	-46.140%
2026-05-22	45.6900	50.6500	45.6900	48.2400	+11.538%	72	1,203	-45.626%
2026-05-21	43.0000	43.2500	43.0000	43.2500	+16.892%	3	1,191	-39.353%
2026-05-20	36.7900	37.0000	36.7900	37.0000	+9.955%	2	1,191	-29.108%
2026-05-19	33.6500	33.6500	33.6500	33.6500	0.000%	11	1,204	-22.051%
2026-05-18	35.1100	36.0000	33.0000	33.6500	-10.123%	12	1,204	-22.051%
2026-05-15	36.9700	37.4400	36.9700	37.4400	-10.857%	3	1,204	-29.941%
2026-05-14	41.0000	42.0000	41.0000	42.0000	+2.439%	4	1,202	-37.548%
2026-05-13	40.5000	41.0000	40.5000	41.0000	-0.243%	6	1,200	-36.024%
2026-05-12	43.0000	43.0000	38.8000	41.1000	-2.837%	16	1,200	-36.180%
2026-05-11	37.9500	42.5000	37.9500	42.3000	+24.412%	87	1,200	-37.991%
2026-05-08	33.2500	34.0000	32.0300	34.0000	+4.809%	25	1,150	-22.853%
2026-05-07	36.5000	36.5000	32.0800	32.4400	-14.632%	29	1,175	-19.143%
2026-05-06	34.4500	38.5500	34.3100	38.0000	+17.103%	32	1,154	-30.974%
2026-05-05	31.2600	32.4500	31.2600	32.4500	+0.589%	3	1,174	-19.168%
2026-05-04	31.8300	33.5000	31.8300	32.2600	+1.415%	15	1,173	-18.692%
2026-05-01	30.3500	31.8100	30.3500	31.8100	+6.033%	32	1,146	-17.542%
2026-04-30	28.0200	30.0000	28.0200	30.0000	+10.701%	6	1,146	-12.567%
2026-04-29	27.0600	27.6900	26.5000	27.1000	-6.552%	14	1,140	-3.210%
2026-04-28	28.5500	30.0000	28.5500	29.0000	-0.172%	20	1,148	-9.552%
2026-04-27	28.6500	29.0500	28.0000	29.0500	+2.397%	13	1,138	-9.707%
2026-04-24	29.0000	29.0000	28.3100	28.3700	-2.274%	5	1,149	-7.543%
2026-04-23	31.0500	31.5700	29.0300	29.0300	-11.223%	14	1,144	-9.645%
2026-04-22	34.0600	34.3000	31.0500	32.7000	+2.669%	18	1,154	-19.786%
2026-04-21	32.8900	33.5500	31.8500	31.8500	-4.326%	5	1,159	-17.645%
2026-04-20	30.8800	33.5100	30.8800	33.2900	+3.901%	3	1,159	-21.208%
2026-04-17	31.5100	32.0400	31.5100	32.0400	+4.809%	3	1,158	-18.134%
2026-04-16	29.0300	30.6000	29.0300	30.5700	+1.900%	26	1,155	-14.197%
2026-04-15	23.4500	30.0000	23.4500	30.0000	+34.529%	38	1,147	-12.567%
2026-04-14	19.3500	22.5500	19.3500	22.3000	+31.176%	27	1,117	+17.623%
2026-04-13	16.2500	17.0000	16.2500	17.0000	+4.938%	38	1,098	+54.294%
2026-04-10	16.0500	16.2000	16.0000	16.2000	+1.250%	106	1,060	+61.914%
2026-04-09	16.1300	16.3000	16.0000	16.0000	-2.439%	14	954	+63.938%
2026-04-08	16.6800	16.8200	16.0000	16.4000	+5.128%	6	942	+59.939%
2026-04-07	16.1000	16.1000	15.0000	15.6000	-7.308%	11	940	+68.141%
2026-04-06	17.2600	17.2600	16.5000	16.8300	-0.237%	112	932	+55.853%
2026-04-02	15.4300	16.8700	15.4300	16.8700	+10.261%	24	806	+55.483%
2026-04-01	16.0500	16.0500	15.3000	15.3000	-6.821%	3	806	+71.438%
2026-03-31	15.5000	17.1000	15.5000	16.4200	+12.082%	408	804	+59.744%
2026-03-30	14.8500	15.1200	14.5200	14.6500	-3.934%	36	411	+79.044%
2026-03-27	16.9900	17.6000	15.2500	15.2500	-12.356%	49	392	+72.000%
2026-03-26	18.4200	18.4200	17.4000	17.4000	-8.373%	8	359	+50.747%
2026-03-25	20.6000	20.6000	18.9900	18.9900	-3.751%	3	354	+38.125%
2026-03-24	19.7300	19.7300	19.7300	19.7300	+1.701%	1	351	+32.945%
2026-03-23	19.5000	19.5000	19.4000	19.4000	+7.778%	2	351	+35.206%
2026-03-20	18.7600	19.9000	18.0000	18.0000	-14.894%	30	349	+45.722%
2026-03-17	21.0200	21.1500	21.0200	21.1500	+5.750%	4	325	+24.019%
2026-03-16	20.9100	20.9100	20.0000	20.0000	0.000%	2	321	+31.150%
2026-03-13	20.0000	20.0000	20.0000	20.0000	-2.582%	3	319	+31.150%
2026-03-12	21.1000	21.1000	20.5300	20.5300	-2.238%	103	316	+27.764%
2026-03-11	21.5000	21.5000	21.0000	21.0000	-8.735%	6	215	+24.905%
2026-03-10	23.0100	23.0100	23.0100	23.0100	+3.836%	1	209	+13.994%
2026-03-09	22.1600	22.1600	22.1600	22.1600	-4.647%	5	209	+18.366%
2026-03-06	23.0000	23.2500	23.0000	23.2400	+3.197%	21	204	+12.866%
2026-03-05	22.6000	22.6000	22.5200	22.5200	-4.778%	2	183	+16.474%
2026-03-04	23.6500	23.6500	23.6500	23.6500	+2.826%	1	183	+10.909%
2026-03-03	24.1400	24.9500	23.0000	23.0000	0.000%	6	182	+14.043%
2026-03-02	23.8000	23.8000	23.0000	23.0000	-6.122%	9	176	+14.043%
2026-02-27	25.1500	25.1500	24.5000	24.5000	-10.519%	14	171	+7.061%
2026-02-26	28.2000	28.2000	26.2100	27.3800	+29.151%	9	170	-4.200%
2026-02-25	20.7000	21.4000	20.7000	21.2000	+7.233%	4	169	+23.726%
2026-02-24	19.7700	19.7700	19.7700	19.7700	+4.327%	2	169	+32.676%
2026-02-23	19.0000	19.0000	18.8500	18.9500	-5.250%	21	169	+38.417%
2026-02-19	20.0000	20.0000	20.0000	20.0000	-9.091%	1	168	+31.150%
2026-02-18	22.0000	22.0000	22.0000	22.0000	+3.529%	1	167	+19.227%
2026-02-17	20.5000	21.9000	20.5000	21.2500	+1.821%	4	168	+23.435%
2026-02-13	20.8700	20.8700	20.8700	20.8700	+7.633%	1	165	+25.683%
2026-02-12	20.4000	20.4000	19.3900	19.3900	-9.814%	13	165	+35.276%
2026-02-11	22.1000	22.1000	21.5000	21.5000	-4.444%	111	160	+22.000%
2026-02-10	23.7500	23.7500	22.5000	22.5000	-0.662%	8	49	+16.578%
2026-02-09	22.6500	22.6500	22.6500	22.6500	-3.658%	1	41	+15.806%
2026-02-06	21.0200	23.5100	21.0200	23.5100	+27.425%	5	41	+11.570%
2026-02-05	20.4500	20.4500	18.4500	18.4500	-16.136%	30	38	+42.168%
2026-02-04	21.8700	22.0000	21.8700	22.0000	0.000%	10	10	+19.227%

.dark-mode .gcq9lt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gcq9lt{ 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