Dark

IONQ20280121C25
IONQ Jan 21 2028 25.00 Call (IONQ280121C00025000)
option OPRA

EOD

Aug 5, 2026

24.10-3.600%(-0.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	23.5900	24.1000	23.5900	24.1000	-3.600%	3	1,412	0.000%
2026-08-04	23.9000	25.0000	23.9000	25.0000	+7.712%	108	1,413	-3.600%
2026-08-03	20.0000	23.8000	20.0000	23.2100	+13.830%	20	1,514	+3.835%
2026-07-31	20.5000	20.6500	19.8600	20.3900	+7.090%	34	1,517	+18.195%
2026-07-30	18.2500	19.1800	18.2500	19.0400	+5.193%	36	1,523	+26.576%
2026-07-29	18.3000	19.0000	17.1500	18.1000	-0.055%	166	1,523	+33.149%
2026-07-28	17.9900	18.6000	17.5000	18.1100	-11.486%	67	1,382	+33.076%
2026-07-27	19.0000	20.7500	18.8000	20.4600	+15.855%	53	1,333	+17.791%
2026-07-24	18.0600	18.0600	17.6600	17.6600	-5.054%	258	1,300	+36.467%
2026-07-23	19.7300	20.0000	18.2500	18.6000	-4.419%	35	1,424	+29.570%
2026-07-22	19.8000	20.3500	19.4600	19.4600	-1.468%	24	1,403	+23.844%
2026-07-21	19.8000	20.1500	19.7500	19.7500	+1.804%	51	1,402	+22.025%
2026-07-20	19.9900	19.9900	19.2200	19.4000	+0.362%	30	1,417	+24.227%
2026-07-17	18.7500	19.8800	18.6000	19.3300	-1.378%	55	1,423	+24.677%
2026-07-16	20.0000	20.4500	19.2500	19.6000	-7.765%	66	1,413	+22.959%
2026-07-15	23.0800	23.0800	21.2500	21.2500	-7.609%	15	1,354	+13.412%
2026-07-14	22.9000	23.0000	22.5000	23.0000	+0.877%	29	1,345	+4.783%
2026-07-13	24.0000	24.0000	22.8000	22.8000	-14.221%	11	1,369	+5.702%
2026-07-10	26.8500	27.0000	26.3900	26.5800	-6.243%	8	1,362	-9.330%
2026-07-09	29.4300	29.4300	28.3500	28.3500	+2.162%	5	1,360	-14.991%
2026-07-08	27.7000	27.7500	27.7000	27.7500	-4.868%	3	1,360	-13.153%
2026-07-07	30.0000	30.0000	27.6500	29.1700	-10.108%	4	1,359	-17.381%
2026-07-02	33.8500	34.1500	32.4500	32.4500	-9.736%	8	1,356	-25.732%
2026-07-01	35.9700	35.9700	35.9500	35.9500	+1.468%	2	1,356	-32.962%
2026-06-30	36.2000	36.2700	35.4300	35.4300	-0.756%	11	1,356	-31.979%
2026-06-29	33.6000	35.7000	33.6000	35.7000	+6.982%	7	1,357	-32.493%
2026-06-25	34.4600	34.4600	33.3700	33.3700	-6.264%	16	1,361	-27.779%
2026-06-24	37.0300	37.0300	35.5000	35.6000	-9.184%	3	1,352	-32.303%
2026-06-23	42.4000	42.4000	39.2000	39.2000	+5.946%	12	1,351	-38.520%
2026-06-18	37.0000	37.0000	37.0000	37.0000	-4.393%	1	1,350	-34.865%
2026-06-17	38.7000	38.7000	38.7000	38.7000	-5.610%	1	1,350	-37.726%
2026-06-16	40.3300	41.0000	40.3300	41.0000	+3.535%	3	1,350	-41.220%
2026-06-10	40.7500	40.7500	38.7000	39.6000	+1.020%	4	1,350	-39.141%
2026-06-09	37.8000	39.2000	37.8000	39.2000	-15.481%	17	1,350	-38.520%
2026-06-08	46.3800	46.3800	46.3800	46.3800	+13.816%	1	1,345	-48.038%
2026-06-05	44.0000	44.0000	40.7000	40.7500	-15.979%	10	1,345	-40.859%
2026-06-04	48.5500	48.5500	48.3800	48.5000	-11.818%	3	1,352	-50.309%
2026-06-03	55.0000	55.0000	55.0000	55.0000	+5.769%	5	1,351	-56.182%
2026-06-02	51.2500	52.0000	51.2500	52.0000	0.000%	3	1,356	-53.654%
2026-06-01	48.9200	52.0000	48.9200	52.0000	+5.008%	25	1,355	-53.654%
2026-05-29	49.2300	49.5200	49.2300	49.5200	-2.366%	2	1,358	-51.333%
2026-05-28	46.9400	51.5000	46.9400	50.7200	+8.376%	31	1,359	-52.484%
2026-05-27	42.5000	47.3100	42.0000	46.8000	+2.857%	15	1,352	-48.504%
2026-05-26	43.8800	45.9200	43.2300	45.5000	+2.477%	41	1,349	-47.033%
2026-05-22	44.8500	47.5500	44.1700	44.4000	+9.901%	53	1,352	-45.721%
2026-05-21	39.0700	41.6300	39.0700	40.4000	+27.970%	35	1,357	-40.347%
2026-05-19	29.5400	31.5700	29.5400	31.5700	+1.839%	2	1,357	-23.662%
2026-05-18	32.7500	32.7500	31.0000	31.0000	-12.429%	7	1,366	-22.258%
2026-05-15	34.5000	35.4000	33.9500	35.4000	-10.038%	125	1,366	-31.921%
2026-05-14	37.8800	39.5200	37.8700	39.3500	+3.798%	15	1,270	-38.755%
2026-05-13	36.0000	37.9100	36.0000	37.9100	+5.423%	32	1,276	-36.428%
2026-05-12	41.0000	41.0000	35.9600	35.9600	-8.382%	5	1,276	-32.981%
2026-05-11	35.0000	39.2500	35.0000	39.2500	+25.080%	90	1,276	-38.599%
2026-05-08	31.2500	32.4000	30.8100	31.3800	+1.226%	46	1,252	-23.199%
2026-05-07	31.5500	34.0000	29.0000	31.0000	-13.019%	30	1,218	-22.258%
2026-05-06	31.5500	36.3000	31.5500	35.6400	+13.866%	74	1,214	-32.379%
2026-05-05	30.3000	31.3000	29.6900	31.3000	+5.210%	11	1,173	-23.003%
2026-05-04	31.6500	31.6500	29.7500	29.7500	+2.234%	3	1,167	-18.992%
2026-05-01	27.2500	29.2500	27.2500	29.1000	+12.791%	154	1,015	-17.182%
2026-04-30	25.5200	25.8000	25.5200	25.8000	+0.742%	2	1,015	-6.589%
2026-04-29	25.0000	25.6100	24.8000	25.6100	-6.873%	15	1,014	-5.896%
2026-04-28	26.7000	27.5400	26.0000	27.5000	+4.364%	113	1,010	-12.364%
2026-04-27	25.5000	26.3500	25.2700	26.3500	+1.346%	36	907	-8.539%
2026-04-24	26.0000	26.0000	26.0000	26.0000	-2.256%	1	896	-7.308%
2026-04-23	26.6000	28.5000	26.6000	26.6000	-10.498%	6	895	-9.398%
2026-04-22	31.5000	31.5000	29.7200	29.7200	-0.801%	2	896	-18.910%
2026-04-21	30.4100	30.4100	29.6200	29.9600	+1.387%	5	895	-19.559%
2026-04-20	28.2200	29.7900	28.2200	29.5500	+5.725%	9	895	-18.443%
2026-04-17	27.4500	29.0500	27.4000	27.9500	-0.957%	17	904	-13.775%
2026-04-16	27.6000	28.3000	25.3600	28.2200	+8.123%	45	905	-14.600%
2026-04-15	23.7000	27.3000	23.7000	26.1000	+33.915%	22	903	-7.663%
2026-04-14	17.6600	20.6500	17.6600	19.4900	+30.805%	53	901	+23.653%
2026-04-13	13.5600	14.9000	13.5600	14.9000	-2.932%	17	883	+61.745%
2026-04-10	14.0000	15.3500	13.8100	15.3500	+9.097%	9	869	+57.003%
2026-04-09	14.2900	14.5000	14.0700	14.0700	-6.200%	26	864	+71.286%
2026-04-08	16.4500	16.4500	14.3000	15.0000	+5.634%	36	857	+60.667%
2026-04-07	13.9000	14.2000	13.2500	14.2000	-5.960%	120	859	+69.718%
2026-04-06	15.0500	15.1800	14.7800	15.1000	+1.342%	17	801	+59.603%
2026-04-02	13.0000	14.9000	13.0000	14.9000	+10.698%	18	782	+61.745%
2026-04-01	14.6000	14.6000	13.1500	13.4600	-4.335%	17	782	+79.049%
2026-03-31	14.1000	14.1300	13.4000	14.0700	+10.787%	9	776	+71.286%
2026-03-30	13.5000	13.7500	12.3000	12.7000	-5.576%	256	775	+89.764%
2026-03-27	14.3700	14.4200	13.4500	13.4500	-13.170%	14	709	+79.182%
2026-03-26	16.4500	16.4500	15.4000	15.4900	-11.486%	43	711	+55.584%
2026-03-25	17.5000	17.5000	17.5000	17.5000	+0.459%	2	679	+37.714%
2026-03-24	17.4200	17.4200	17.4200	17.4200	-5.940%	3	677	+38.347%
2026-03-23	17.1500	18.5200	17.1500	18.5200	+8.304%	10	674	+30.130%
2026-03-20	16.7600	17.2000	16.7600	17.1000	+0.588%	16	676	+40.936%
2026-03-19	16.7400	17.5400	16.3000	17.0000	-8.108%	27	678	+41.765%
2026-03-18	19.0000	19.0000	18.0000	18.5000	0.000%	27	691	+30.270%
2026-03-17	18.8000	18.9000	18.5000	18.5000	-1.491%	5	666	+30.270%
2026-03-16	18.9400	18.9400	17.7000	18.7800	+0.968%	4	662	+28.328%
2026-03-13	18.6000	18.6000	18.6000	18.6000	-0.161%	10	660	+29.570%
2026-03-12	18.7000	18.8300	18.6300	18.6300	-4.216%	12	650	+29.361%
2026-03-11	20.0000	20.0000	19.4500	19.4500	-3.234%	13	638	+23.907%
2026-03-09	20.1000	20.1000	20.1000	20.1000	-0.593%	1	626	+19.900%
2026-03-05	20.3800	20.3800	20.1000	20.2200	-10.133%	3	626	+19.189%
2026-03-02	22.0400	22.5000	22.0400	22.5000	-0.662%	2	623	+7.111%
2026-02-27	23.3400	23.3400	22.6500	22.6500	-6.017%	3	622	+6.402%
2026-02-26	25.2200	25.5500	24.1000	24.1000	+25.783%	65	623	0.000%
2026-02-25	19.4700	19.4700	18.9800	19.1600	+9.674%	5	600	+25.783%
2026-02-24	17.4800	17.4800	16.7500	17.4700	+3.618%	23	600	+37.951%
2026-02-23	17.2800	17.2800	16.8600	16.8600	-6.696%	11	595	+42.942%
2026-02-20	18.5500	18.5500	18.0600	18.0700	-1.793%	14	593	+33.370%
2026-02-17	19.5000	19.5000	18.2800	18.4000	-8.046%	10	579	+30.978%
2026-02-13	17.9300	20.0100	17.9300	20.0100	+14.670%	4	577	+20.440%
2026-02-12	18.2500	18.2500	17.4500	17.4500	-12.750%	12	577	+38.109%
2026-02-11	19.0000	20.0000	19.0000	20.0000	-4.443%	2	575	+20.500%
2026-02-10	20.9300	20.9300	20.9300	20.9300	-0.333%	1	573	+15.146%
2026-02-09	20.9500	21.0000	20.9500	21.0000	+0.239%	8	572	+14.762%
2026-02-06	18.0500	20.9600	18.0500	20.9500	+23.380%	14	564	+15.036%
2026-02-05	19.8200	19.8200	16.9800	16.9800	-18.365%	59	577	+41.932%
2026-02-04	22.3900	22.3900	19.6400	20.8000	-6.685%	53	525	+15.865%
2026-02-03	24.2100	24.2100	21.8600	22.2900	-4.129%	11	540	+8.120%
2026-02-02	24.0200	24.0200	22.5000	23.2500	-1.525%	14	543	+3.656%
2026-01-30	27.1100	27.1100	23.4400	23.6100	-14.145%	60	532	+2.075%
2026-01-29	27.5000	27.5000	27.5000	27.5000	-8.333%	10	552	-12.364%
2026-01-28	28.8800	30.0000	28.8800	30.0000	+8.774%	2	542	-19.667%
2026-01-27	27.5800	27.5800	27.5800	27.5800	+2.148%	10	542	-12.618%
2026-01-26	33.0000	33.0000	27.0000	27.0000	-13.821%	35	532	-10.741%
2026-01-23	32.6000	32.6000	31.3300	31.3300	-0.854%	4	510	-23.077%
2026-01-22	31.6000	31.6000	31.6000	31.6000	+5.333%	10	506	-23.734%
2026-01-21	29.5000	30.0000	29.5000	30.0000	-17.628%	2	496	-19.667%
2026-01-20	36.0500	36.4200	36.0500	36.4200	+4.655%	10	496	-33.828%
2026-01-16	31.7500	34.8000	31.7500	34.8000	+6.585%	2	490	-30.747%
2026-01-15	32.6500	32.6500	32.6500	32.6500	+0.462%	3	490	-26.187%
2026-01-14	32.5000	32.5000	32.5000	32.5000	+0.619%	16	487	-25.846%
2026-01-12	32.0000	32.3000	32.0000	32.3000	-7.714%	4	471	-25.387%
2026-01-09	35.0000	35.0000	35.0000	35.0000	0.000%	1	467	-31.143%
2026-01-08	35.0000	35.0000	35.0000	35.0000	+4.167%	2	466	-31.143%
2026-01-07	34.2000	34.2000	33.5000	33.6000	-0.768%	8	464	-28.274%
2026-01-06	32.0500	33.8600	31.8500	33.8600	+1.835%	3	456	-28.825%
2026-01-05	30.7100	33.3000	30.7100	33.2500	+16.667%	25	466	-27.519%
2025-12-31	29.5000	29.5000	28.5000	28.5000	-1.724%	39	466	-15.439%
2025-12-30	29.6300	29.6300	29.0000	29.0000	0.000%	4	466	-16.897%
2025-12-29	29.3000	29.5800	28.8000	29.0000	-9.375%	6	462	-16.897%
2025-12-26	32.0000	32.0000	32.0000	32.0000	-8.178%	5	460	-24.688%
2025-12-23	37.6500	37.6500	34.8500	34.8500	-7.804%	42	455	-30.846%
2025-12-22	34.5000	38.2200	34.5000	37.8000	+20.382%	7	450	-36.243%
2025-12-19	31.4000	31.4000	31.4000	31.4000	+1.127%	3	457	-23.248%
2025-12-18	31.0000	31.0500	31.0000	31.0500	-2.969%	2	455	-22.383%
2025-12-17	32.7000	32.8500	32.0000	32.0000	+3.560%	8	455	-24.688%
2025-12-15	30.9000	30.9000	30.9000	30.9000	-17.180%	2	457	-22.006%
2025-12-09	37.3100	37.3100	37.3100	37.3100	-0.798%	7	459	-35.406%
2025-12-08	37.0100	37.6100	37.0100	37.6100	+3.409%	3	459	-35.921%
2025-12-05	36.3500	36.3700	35.1300	36.3700	-4.741%	9	458	-33.737%
2025-12-04	36.1500	38.1800	36.1500	38.1800	+20.861%	4	457	-36.878%
2025-12-03	31.5900	31.5900	31.5900	31.5900	-4.706%	1	458	-23.710%
2025-12-02	32.3600	33.1500	32.3600	33.1500	+1.221%	13	457	-27.300%
2025-12-01	32.7500	32.7500	32.7500	32.7500	-2.675%	1	456	-26.412%
2025-11-28	33.0400	33.6500	33.0400	33.6500	+6.487%	3	455	-28.380%
2025-11-24	30.1500	31.6000	30.1500	31.6000	+17.037%	2	453	-23.734%
2025-11-21	25.0000	27.0000	25.0000	27.0000	0.000%	25	453	-10.741%
2025-11-20	28.0000	28.0000	27.0000	27.0000	-16.795%	2	439	-10.741%
2025-11-19	32.4500	32.4500	32.4500	32.4500	-1.667%	2	437	-25.732%
2025-11-17	32.0000	33.0000	32.0000	33.0000	+1.041%	11	439	-26.970%
2025-11-14	31.4000	33.6000	31.4000	32.6600	+7.967%	25	449	-26.209%
2025-11-13	33.5000	33.5000	29.5900	30.2500	-13.793%	26	425	-20.331%
2025-11-12	37.2000	37.2000	35.0500	35.0900	-8.857%	5	420	-31.319%
2025-11-11	40.0000	40.0000	37.9600	38.5000	-3.096%	23	418	-37.403%
2025-11-10	39.7300	39.7300	39.7300	39.7300	+1.872%	30	400	-39.341%
2025-11-07	37.8100	39.0000	35.6500	39.0000	-1.266%	14	370	-38.205%
2025-11-06	39.5000	39.5000	39.5000	39.5000	-0.253%	1	357	-38.987%
2025-11-05	39.0000	39.6000	39.0000	39.6000	+4.845%	2	356	-39.141%
2025-11-04	39.5000	41.5000	36.6500	37.7700	-13.272%	6	356	-36.193%
2025-11-03	42.0000	43.5500	41.0000	43.5500	-2.573%	7	351	-44.661%
2025-10-31	46.0500	46.0500	44.4000	44.7000	0.000%	6	351	-46.085%
2025-10-30	44.3700	45.0000	44.2000	44.7000	+0.224%	15	351	-46.085%
2025-10-29	44.4000	44.9500	43.0000	44.6000	+4.941%	27	353	-45.964%
2025-10-28	46.3000	46.5200	42.5000	42.5000	-10.300%	3	361	-43.294%
2025-10-27	47.0600	47.5000	46.7000	47.3800	+5.289%	30	373	-49.135%
2025-10-24	47.9500	48.0000	45.0000	45.0000	+1.580%	13	373	-46.444%
2025-10-23	43.6800	46.3000	42.0000	44.3000	+13.010%	113	368	-45.598%
2025-10-22	38.0000	39.2000	37.4100	39.2000	-5.200%	10	284	-38.520%
2025-10-21	43.0000	43.0000	41.3500	41.3500	-6.236%	2	275	-41.717%
2025-10-20	44.1000	44.1000	44.1000	44.1000	-6.170%	1	275	-45.351%
2025-10-17	48.0000	48.0000	45.5000	47.0000	-5.318%	113	275	-48.723%
2025-10-16	54.0500	54.2000	49.5400	49.6400	-13.894%	27	184	-51.450%
2025-10-15	60.5000	60.5000	57.6500	57.6500	-8.492%	5	185	-58.196%
2025-10-14	62.5000	63.0000	59.9700	63.0000	-4.545%	12	180	-61.746%
2025-10-13	56.8000	66.5000	56.8000	66.0000	+15.284%	11	178	-63.485%
2025-10-10	56.4500	58.5000	56.3400	57.2500	+0.087%	46	176	-57.904%
2025-10-08	58.9000	59.1200	55.3500	57.2000	-5.220%	25	133	-57.867%
2025-10-07	63.9300	63.9300	60.3500	60.3500	+0.920%	3	124	-60.066%
2025-10-06	55.0500	59.8000	54.8900	59.8000	+8.137%	6	123	-59.699%
2025-10-03	53.9500	55.6000	53.9300	55.3000	+9.289%	34	122	-56.420%
2025-10-02	50.6000	50.6000	50.6000	50.6000	+8.817%	1	100	-52.372%
2025-10-01	46.3300	46.5000	45.4800	46.5000	+8.089%	12	99	-48.172%
2025-09-30	44.8300	44.8300	43.0200	43.0200	-4.823%	4	93	-43.980%
2025-09-29	52.0000	52.0000	45.2000	45.2000	-7.472%	9	92	-46.681%
2025-09-26	51.3300	52.0000	48.8500	48.8500	-7.830%	5	86	-50.665%
2025-09-25	52.4000	53.0000	50.2000	53.0000	-5.357%	14	81	-54.528%
2025-09-24	56.4500	56.5500	56.0000	56.0000	-1.582%	26	70	-56.964%
2025-09-23	54.1100	57.3000	54.1100	56.9000	+7.867%	29	82	-57.645%
2025-09-22	49.8500	52.7500	49.8500	52.7500	-0.472%	4	68	-54.313%
2025-09-19	50.0400	53.1500	50.0400	53.0000	+7.287%	21	65	-54.528%
2025-09-18	51.5000	51.5000	49.0000	49.4000	+4.000%	20	49	-51.215%
2025-09-17	46.0000	47.5000	44.5000	47.5000	+13.230%	13	29	-49.263%
2025-09-16	41.0000	42.0000	40.7600	41.9500	-0.474%	15	16	-42.551%
2025-09-15	41.1000	42.1500	41.1000	42.1500	0.000%	4	1	-42.823%

.dark-mode .TcWNlP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TcWNlP{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C25IONQ Jan 21 2028 25.00 Call (IONQ280121C00025000)option OPRA

IONQ20280121C25
IONQ Jan 21 2028 25.00 Call (IONQ280121C00025000)
option OPRA