Dark

IONQ20280121C22.5
IONQ Jan 21 2028 22.50 Call (IONQ280121C00022500)
option OPRA

EOD

Jul 30, 2026

20.25+12.500%(+2.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	20.2500	20.2500	20.2500	20.2500	+12.500%	5	1,044	0.000%
2026-07-29	18.0000	18.0000	18.0000	18.0000	-11.548%	1	1,049	+12.500%
2026-07-21	20.3500	20.3500	20.3500	20.3500	-3.095%	1	1,050	-0.491%
2026-07-16	21.1800	21.1800	20.8600	21.0000	-6.667%	3	1,051	-3.571%
2026-07-15	22.5000	22.5000	22.5000	22.5000	-6.250%	1	1,049	-10.000%
2026-07-13	24.0000	24.0000	24.0000	24.0000	-19.192%	1	1,048	-15.625%
2026-07-07	29.3500	29.9900	29.3500	29.7000	-12.775%	13	1,047	-31.818%
2026-07-02	34.0500	34.0500	34.0500	34.0500	-5.705%	2	1,051	-40.529%
2026-06-26	34.0000	36.1100	34.0000	36.1100	-0.906%	5	1,051	-43.921%
2026-06-25	36.4400	36.4400	36.4400	36.4400	-2.567%	1	1,056	-44.429%
2026-06-24	37.0000	37.6000	37.0000	37.4000	-18.643%	5	1,056	-45.856%
2026-06-15	45.9800	45.9800	44.6500	45.9700	+9.452%	10	1,059	-55.950%
2026-06-10	45.0000	45.0000	42.0000	42.0000	-15.493%	2	1,049	-51.786%
2026-06-04	49.0000	49.7000	49.0000	49.7000	-2.396%	3	1,050	-59.256%
2026-06-03	50.9200	50.9200	50.9200	50.9200	-7.418%	1	1,050	-60.232%
2026-06-02	54.3500	55.0000	54.3500	55.0000	+7.843%	2	1,050	-63.182%
2026-06-01	51.0000	51.0000	51.0000	51.0000	+0.394%	1	1,050	-60.294%
2026-05-29	50.8000	50.8000	50.8000	50.8000	-2.308%	1	1,050	-60.138%
2026-05-28	51.0000	52.0000	51.0000	52.0000	+6.122%	2	1,050	-61.058%
2026-05-27	45.0000	49.0000	45.0000	49.0000	+3.814%	3	1,050	-58.673%
2026-05-26	47.4000	47.4000	47.2000	47.2000	-1.255%	2	1,051	-57.097%
2026-05-22	46.0000	48.7000	45.4000	47.8000	+14.491%	131	1,051	-57.636%
2026-05-21	42.6500	43.5000	41.5000	41.7500	+25.375%	10	1,044	-51.497%
2026-05-18	32.7000	33.3000	32.7000	33.3000	-8.340%	3	1,044	-39.189%
2026-05-15	36.3300	36.3300	36.3300	36.3300	-9.175%	1	1,046	-44.261%
2026-05-14	39.1300	40.0000	39.1200	40.0000	+2.564%	6	1,044	-49.375%
2026-05-13	39.9500	39.9500	37.5000	39.0000	+1.167%	3	1,043	-48.077%
2026-05-12	38.5500	38.5500	38.5500	38.5500	-4.342%	1	1,043	-47.471%
2026-05-11	39.0400	41.0000	39.0400	40.3000	+24.845%	17	1,043	-49.752%
2026-05-08	32.0500	32.2800	32.0500	32.2800	+3.462%	4	1,041	-37.268%
2026-05-07	31.5000	31.5000	31.0600	31.2000	-13.333%	45	1,040	-35.096%
2026-05-06	34.2500	36.0000	34.2500	36.0000	+21.008%	2	1,026	-43.750%
2026-05-04	30.7100	31.0000	29.7500	29.7500	-3.252%	8	1,026	-31.933%
2026-05-01	30.7500	30.7500	30.7500	30.7500	+3.396%	2	1,018	-34.146%
2026-04-30	28.8000	29.7400	28.8000	29.7400	+11.302%	3	1,018	-31.910%
2026-04-29	26.3500	26.7500	26.3300	26.7200	-7.383%	44	1,017	-24.214%
2026-04-28	28.8500	28.8500	28.8500	28.8500	+11.390%	1	995	-29.809%
2026-04-27	26.5000	26.5000	25.9000	25.9000	-9.913%	12	994	-21.815%
2026-04-23	27.4000	29.1600	27.4000	28.7500	-5.892%	5	996	-29.565%
2026-04-22	30.5500	30.5500	30.5500	30.5500	-3.323%	1	996	-33.715%
2026-04-21	31.9700	31.9700	30.0000	31.6000	-0.785%	8	996	-35.918%
2026-04-20	30.2300	31.8500	30.2300	31.8500	+15.399%	4	999	-36.421%
2026-04-17	29.4500	29.6700	27.6000	27.6000	-4.663%	7	998	-26.630%
2026-04-16	29.0500	29.0500	28.5000	28.9500	+8.630%	4	999	-30.052%
2026-04-15	26.8500	27.5000	26.0000	26.6500	+25.235%	40	998	-24.015%
2026-04-14	17.9500	22.1000	17.9500	21.2800	+34.343%	19	994	-4.840%
2026-04-13	14.5000	15.8400	14.5000	15.8400	+4.762%	305	989	+27.841%
2026-04-10	15.1500	15.1500	15.1000	15.1200	+2.300%	306	1,144	+33.929%
2026-04-09	15.2000	15.4300	14.6000	14.7800	-3.082%	8	1,138	+37.009%
2026-04-08	15.7300	15.7300	15.2500	15.2500	+4.381%	29	1,131	+32.787%
2026-04-07	15.2500	15.2500	14.6100	14.6100	-7.823%	4	1,115	+38.604%
2026-04-06	15.8500	15.8500	15.8500	15.8500	+3.934%	5	1,113	+27.760%
2026-04-02	15.2500	15.2500	15.2500	15.2500	+3.390%	1	1,112	+32.787%
2026-04-01	15.5000	15.5000	14.7500	14.7500	-3.909%	3	1,112	+37.288%
2026-03-31	14.4500	15.5000	14.4500	15.3500	+11.232%	510	1,109	+31.922%
2026-03-30	14.0200	14.0200	13.8000	13.8000	-4.300%	11	1,268	+46.739%
2026-03-27	15.2800	15.6300	14.4200	14.4200	-10.988%	8	1,258	+40.430%
2026-03-26	16.2000	16.2000	16.2000	16.2000	-17.008%	2	1,257	+25.000%
2026-03-25	19.7700	19.8100	19.5200	19.5200	+4.107%	7	1,255	+3.740%
2026-03-23	18.0500	18.7500	18.0500	18.7500	+1.406%	3	1,255	+8.000%
2026-03-19	18.4900	18.4900	18.4900	18.4900	-3.446%	1	1,252	+9.519%
2026-03-18	19.1500	19.1500	19.1500	19.1500	-0.931%	2	1,252	+5.744%
2026-03-17	19.3300	19.3300	19.3300	19.3300	+2.275%	3	1,250	+4.759%
2026-03-16	18.9000	18.9000	18.9000	18.9000	-7.034%	1	1,247	+7.143%
2026-03-13	20.3300	20.3300	20.3300	20.3300	-4.554%	1	1,246	-0.394%
2026-03-10	21.9500	22.1500	21.3000	21.3000	-2.961%	4	1,246	-4.930%
2026-03-09	21.9500	21.9500	21.9500	21.9500	0.000%	1	1,244	-7.745%
2026-03-05	21.0000	21.9500	20.9300	21.9500	-0.227%	6	1,243	-7.745%
2026-03-03	22.0000	22.0000	22.0000	22.0000	-17.293%	1	1,237	-7.955%
2026-02-26	26.0200	26.6000	25.1800	26.6000	+30.264%	10	1,236	-23.872%
2026-02-25	20.4600	20.4600	20.4200	20.4200	+14.078%	4	1,239	-0.833%
2026-02-24	18.0900	18.3400	17.9000	17.9000	-2.025%	7	1,239	+13.128%
2026-02-23	18.1300	18.2700	17.9000	18.2700	-2.819%	10	1,233	+10.837%
2026-02-20	19.6000	20.7900	18.1800	18.8000	-6.931%	23	1,232	+7.713%
2026-02-19	20.2000	20.2000	20.2000	20.2000	+0.598%	1	1,229	+0.248%
2026-02-18	19.2300	20.4600	19.2300	20.0800	+1.210%	18	1,229	+0.847%
2026-02-17	19.8400	19.8400	19.8400	19.8400	-4.432%	1	1,229	+2.067%
2026-02-13	20.7600	20.7600	20.7600	20.7600	+11.793%	1	1,229	-2.457%
2026-02-12	18.5700	18.5700	18.5700	18.5700	-9.370%	1	1,229	+9.047%
2026-02-11	20.3000	20.4900	20.3000	20.4900	-6.224%	102	1,229	-1.171%
2026-02-10	22.1000	22.1000	21.8500	21.8500	+0.924%	2	1,127	-7.323%
2026-02-09	21.0000	22.0000	20.7000	21.6500	-4.076%	506	1,127	-6.467%
2026-02-06	21.4700	22.5700	21.4700	22.5700	+27.875%	922	903	-10.279%
2026-02-05	20.9500	20.9500	17.5300	17.6500	-16.032%	7	639	+14.731%
2026-02-04	23.1900	23.3900	21.0200	21.0200	-10.439%	19	636	-3.663%
2026-02-03	24.3000	24.3000	23.0300	23.4700	-3.614%	208	648	-13.720%
2026-02-02	24.2000	24.3500	24.2000	24.3500	-1.417%	2	447	-16.838%
2026-01-30	26.0000	26.0000	24.7000	24.7000	-10.572%	302	445	-18.016%
2026-01-29	28.0000	28.0000	27.5000	27.6200	-5.411%	6	156	-26.684%
2026-01-26	30.5000	30.5000	29.0000	29.2000	-9.626%	14	155	-30.651%
2026-01-23	32.0000	32.3100	32.0000	32.3100	-3.696%	3	150	-37.326%
2026-01-22	33.5500	33.5500	33.5500	33.5500	+8.226%	1	151	-39.642%
2026-01-21	34.3700	34.6200	30.7800	31.0000	-17.333%	8	152	-34.677%
2026-01-20	34.0000	37.5000	34.0000	37.5000	+5.337%	6	145	-46.000%
2026-01-16	35.6000	35.6000	35.6000	35.6000	+4.094%	1	139	-43.118%
2026-01-14	33.5000	34.2000	32.5200	34.2000	+0.146%	4	139	-40.789%
2026-01-13	34.9500	34.9500	34.1500	34.1500	-1.811%	2	137	-40.703%
2026-01-09	34.7800	34.7800	34.7800	34.7800	-3.389%	1	137	-41.777%
2026-01-08	36.0000	36.0000	36.0000	36.0000	+5.882%	4	138	-43.750%
2026-01-07	34.9200	34.9200	34.0000	34.0000	+1.493%	13	134	-40.441%
2026-01-05	33.2600	35.3500	33.2600	33.5000	+10.053%	24	114	-39.552%
2026-01-02	30.5600	30.5600	30.0000	30.4400	+3.608%	4	114	-33.476%
2025-12-31	30.5500	30.5500	29.3800	29.3800	-4.765%	5	108	-31.076%
2025-12-30	30.8500	30.8500	30.8500	30.8500	-1.153%	1	108	-34.360%
2025-12-26	34.1000	34.1000	31.0600	31.2100	-19.562%	16	108	-35.117%
2025-12-22	35.1500	38.8000	35.1500	38.8000	+17.221%	32	94	-47.809%
2025-12-19	33.0000	33.1000	33.0000	33.1000	+3.276%	21	63	-38.822%
2025-12-18	32.1500	32.1500	32.0500	32.0500	-3.464%	10	42	-36.817%
2025-12-17	35.8000	35.8000	33.2000	33.2000	-0.300%	14	42	-39.006%
2025-12-16	33.0000	33.3000	33.0000	33.3000	-6.539%	2	37	-39.189%
2025-12-15	35.6300	35.6300	35.6300	35.6300	-7.455%	1	35	-43.166%
2025-12-09	38.5000	38.5000	38.5000	38.5000	+6.266%	7	35	-47.403%
2025-12-05	38.6600	38.6600	36.2300	36.2300	-2.999%	7	35	-44.107%
2025-12-04	35.2800	37.3500	35.2800	37.3500	+19.482%	3	28	-45.783%
2025-12-03	31.1900	31.2600	31.1900	31.2600	-5.273%	6	26	-35.221%
2025-12-02	33.7100	33.7100	33.0000	33.0000	+3.125%	9	26	-38.636%
2025-11-25	31.9500	32.0000	31.8300	32.0000	+8.844%	4	23	-36.719%
2025-11-24	29.5000	29.7000	29.2600	29.4000	+14.175%	11	22	-31.122%
2025-11-21	29.4000	29.4000	25.7500	25.7500	-5.331%	12	26	-21.359%
2025-11-20	30.0300	31.0000	27.2000	27.2000	-17.098%	14	15	-25.551%
2025-11-14	32.8100	32.8100	32.8100	32.8100	0.000%	1	1	-38.281%

.dark-mode .gM9cyP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gM9cyP{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C22.5IONQ Jan 21 2028 22.50 Call (IONQ280121C00022500)option OPRA

IONQ20280121C22.5
IONQ Jan 21 2028 22.50 Call (IONQ280121C00022500)
option OPRA