Dark

IONQ20280121C30
IONQ Jan 21 2028 30.00 Call (IONQ280121C00030000)
option OPRA

EOD

Aug 5, 2026

21.10-6.843%(-1.55)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	22.7500	22.7500	21.1000	21.1000	-6.843%	15	1,709	0.000%
2026-08-04	22.0000	22.9000	22.0000	22.6500	+8.999%	63	1,709	-6.843%
2026-08-03	19.6500	21.4500	19.6500	20.7800	+12.629%	42	1,755	+1.540%
2026-07-31	18.5500	18.6000	17.6000	18.4500	+6.340%	16	1,748	+14.363%
2026-07-30	17.3000	17.5000	17.0400	17.3500	+13.547%	31	1,745	+21.614%
2026-07-29	15.9000	16.0000	15.2800	15.2800	-6.829%	7	1,738	+38.089%
2026-07-28	15.9600	16.8000	15.5000	16.4000	-8.380%	52	1,735	+28.659%
2026-07-27	16.0000	18.7000	16.0000	17.9000	+13.651%	24	1,690	+17.877%
2026-07-24	16.7600	16.7700	15.7500	15.7500	-7.407%	55	1,687	+33.968%
2026-07-23	17.0000	17.5700	17.0000	17.0100	-1.960%	6	1,642	+24.045%
2026-07-22	18.3600	18.3600	17.3500	17.3500	-2.418%	14	1,640	+21.614%
2026-07-21	17.8500	18.2500	17.7800	17.7800	+1.716%	7	1,638	+18.673%
2026-07-20	17.4800	17.4800	17.4800	17.4800	-1.798%	1	1,637	+20.709%
2026-07-17	17.4000	18.6000	17.0100	17.8000	0.000%	28	1,637	+18.539%
2026-07-16	19.3300	19.3300	17.4000	17.8000	-8.247%	86	1,624	+18.539%
2026-07-15	20.2000	20.4300	19.2500	19.4000	-6.506%	21	1,584	+8.763%
2026-07-14	21.6000	21.6000	20.7000	20.7500	-0.240%	44	1,573	+1.687%
2026-07-13	21.9200	22.4500	20.6100	20.8000	-14.333%	48	1,536	+1.442%
2026-07-10	25.0000	25.0000	24.0000	24.2800	-7.856%	19	1,534	-13.097%
2026-07-09	26.3500	26.3500	26.3500	26.3500	+2.370%	1	1,529	-19.924%
2026-07-08	25.7500	25.7500	25.7400	25.7400	-5.887%	4	1,528	-18.026%
2026-07-07	26.5600	27.3500	26.2200	27.3500	-12.424%	11	1,528	-22.852%
2026-07-06	31.2300	31.2300	31.2300	31.2300	+3.685%	1	1,523	-32.437%
2026-07-02	31.8000	33.6000	30.1200	30.1200	-10.888%	27	1,526	-29.947%
2026-06-30	34.0000	34.0000	33.8000	33.8000	+0.386%	35	1,526	-37.574%
2026-06-29	30.0000	33.6700	30.0000	33.6700	+3.984%	6	1,554	-37.333%
2026-06-26	30.5000	32.3800	30.5000	32.3800	+4.015%	3	1,554	-34.836%
2026-06-25	32.8500	32.8500	31.1300	31.1300	-10.159%	6	1,555	-32.220%
2026-06-24	35.1000	35.1000	34.4000	34.6500	-7.600%	6	1,554	-39.105%
2026-06-23	37.0000	37.5000	37.0000	37.5000	-1.884%	21	1,554	-43.733%
2026-06-22	38.7000	38.7300	38.2200	38.2200	+9.200%	20	1,553	-44.793%
2026-06-18	35.8500	35.8500	33.8000	35.0000	-4.215%	7	1,570	-39.714%
2026-06-17	36.5400	36.5400	36.5400	36.5400	-3.128%	1	1,570	-42.255%
2026-06-16	38.2500	38.2500	37.6500	37.7200	-11.766%	26	1,570	-44.062%
2026-06-15	41.8600	42.7500	41.8600	42.7500	+15.541%	19	1,569	-50.643%
2026-06-12	37.7000	37.7000	37.0000	37.0000	-4.884%	2	1,551	-42.973%
2026-06-11	35.6500	38.9000	35.6500	38.9000	+3.733%	20	1,551	-45.758%
2026-06-10	40.5000	40.5000	37.5000	37.5000	+1.351%	9	1,569	-43.733%
2026-06-09	42.7000	42.7000	35.0000	37.0000	-11.271%	31	1,562	-42.973%
2026-06-08	38.7500	41.7000	38.7500	41.7000	+10.464%	5	1,559	-49.400%
2026-06-05	42.9500	42.9500	36.3800	37.7500	-17.935%	40	1,561	-44.106%
2026-06-04	46.3300	46.3300	46.0000	46.0000	-2.748%	4	1,563	-54.130%
2026-06-03	49.0000	49.5000	47.3000	47.3000	-4.232%	69	1,565	-55.391%
2026-06-02	49.7500	49.7500	48.8500	49.3900	-0.724%	11	1,582	-57.279%
2026-06-01	46.0000	50.0000	46.0000	49.7500	+0.933%	44	1,582	-57.588%
2026-05-29	47.7000	50.0500	46.5500	49.2900	+0.592%	23	1,581	-57.192%
2026-05-28	46.0000	50.0000	46.0000	49.0000	+10.112%	34	1,585	-56.939%
2026-05-27	41.0300	44.5000	39.5000	44.5000	+3.851%	76	1,599	-52.584%
2026-05-26	40.5000	43.0000	40.5000	42.8500	+0.210%	78	1,605	-50.758%
2026-05-22	39.9000	44.6000	39.8200	42.7600	+12.556%	129	1,623	-50.655%
2026-05-21	33.9000	40.3100	33.9000	37.9900	+16.248%	56	1,580	-44.459%
2026-05-20	28.9000	32.6800	28.9000	32.6800	+11.460%	15	1,580	-35.435%
2026-05-19	28.2500	29.3200	26.5000	29.3200	-0.912%	9	1,579	-28.035%
2026-05-18	31.4000	31.4000	28.5000	29.5900	-8.954%	36	1,579	-28.692%
2026-05-15	34.5000	34.5000	32.0000	32.5000	-10.959%	51	1,579	-35.077%
2026-05-14	36.4800	36.5000	36.2200	36.5000	+3.253%	5	1,604	-42.192%
2026-05-13	33.6000	36.0000	33.6000	35.3500	+1.087%	17	1,606	-40.311%
2026-05-12	37.5000	38.1000	33.2600	34.9700	-6.146%	41	1,606	-39.663%
2026-05-11	30.0500	38.0000	30.0500	37.2600	+30.737%	59	1,606	-43.371%
2026-05-08	28.8500	29.9000	27.2000	28.5000	+3.261%	23	1,610	-25.965%
2026-05-07	30.6000	31.2500	27.2500	27.6000	-16.414%	82	1,600	-23.551%
2026-05-06	29.4000	33.4500	29.4000	33.0200	+12.696%	77	1,592	-36.099%
2026-05-05	27.2600	29.3000	26.5400	29.3000	+9.533%	11	1,572	-27.986%
2026-05-04	27.6900	29.5000	26.1000	26.7500	-0.261%	69	1,567	-21.121%
2026-05-01	25.5000	27.8000	25.5000	26.8200	+5.591%	36	1,513	-21.327%
2026-04-30	23.7200	26.2100	22.7000	25.4000	+10.195%	33	1,513	-16.929%
2026-04-29	24.1900	24.1900	22.0000	23.0500	-5.144%	52	1,515	-8.460%
2026-04-28	25.0000	26.2000	24.3000	24.3000	-2.800%	55	1,487	-13.169%
2026-04-27	23.6800	25.0000	23.4000	25.0000	+4.167%	84	1,480	-15.600%
2026-04-24	25.5000	25.5000	22.6500	24.0000	-7.869%	56	1,430	-12.083%
2026-04-23	27.5000	27.5000	24.0000	26.0500	-5.273%	55	1,407	-19.002%
2026-04-22	29.5000	29.5000	27.5000	27.5000	+0.182%	11	1,384	-23.273%
2026-04-21	28.3100	28.9500	27.4500	27.4500	-4.688%	8	1,394	-23.133%
2026-04-20	26.4000	28.8000	26.0000	28.8000	+6.667%	60	1,395	-26.736%
2026-04-17	25.3200	27.1000	24.6000	27.0000	+4.692%	44	1,414	-21.852%
2026-04-16	25.4000	26.1200	22.6500	25.7900	+9.512%	47	1,418	-18.185%
2026-04-15	20.5500	24.9500	20.5500	23.5500	+26.138%	113	1,427	-10.403%
2026-04-14	14.8000	18.6700	14.8000	18.6700	+42.737%	81	1,414	+13.016%
2026-04-13	12.5000	13.0800	12.0500	13.0800	+3.399%	51	1,425	+61.315%
2026-04-10	13.0000	13.0000	12.1500	12.6500	+2.762%	16	1,379	+66.798%
2026-04-09	12.8500	12.8500	12.3000	12.3100	-4.202%	54	1,371	+71.405%
2026-04-08	14.3000	14.3000	12.8500	12.8500	+7.083%	38	1,319	+64.202%
2026-04-07	12.2500	12.6500	11.7000	12.0000	-9.570%	17	1,285	+75.833%
2026-04-06	13.4000	13.7000	13.2500	13.2700	-0.226%	25	1,273	+59.005%
2026-04-02	11.4500	13.3000	11.4500	13.3000	+9.016%	26	1,262	+58.647%
2026-04-01	13.5900	13.5900	12.0000	12.2000	-6.870%	64	1,262	+72.951%
2026-03-31	12.0000	13.1000	11.4200	13.1000	+15.419%	50	1,228	+61.069%
2026-03-30	12.2700	12.8500	11.0000	11.3500	-5.809%	54	1,190	+85.903%
2026-03-27	13.1000	13.5000	12.0000	12.0500	-13.620%	68	1,143	+75.104%
2026-03-26	14.7500	15.3500	13.7300	13.9500	-12.813%	86	1,122	+51.254%
2026-03-25	16.8500	17.7000	15.2500	16.0000	-2.617%	16	1,072	+31.875%
2026-03-24	15.9300	16.4300	15.6000	16.4300	+2.688%	5	1,062	+28.424%
2026-03-23	15.7500	16.5000	15.5500	16.0000	-1.235%	9	1,065	+31.875%
2026-03-20	15.0000	16.2000	14.5000	16.2000	+4.516%	15	1,061	+30.247%
2026-03-19	15.5000	16.0000	15.0000	15.5000	-4.321%	23	1,050	+36.129%
2026-03-18	16.6900	18.0000	16.2000	16.2000	-2.410%	7	1,031	+30.247%
2026-03-17	16.8500	16.8500	16.6000	16.6000	-2.065%	4	1,026	+27.108%
2026-03-16	17.5000	17.5000	16.0000	16.9500	+1.680%	22	1,022	+24.484%
2026-03-13	17.0000	17.6200	16.6000	16.6700	-2.171%	35	1,002	+26.575%
2026-03-12	17.5000	17.5000	16.7500	17.0400	-2.629%	712	977	+23.826%
2026-03-11	18.2400	18.6000	17.5000	17.5000	-9.794%	30	1,666	+20.571%
2026-03-10	19.2700	19.8400	18.7500	19.4000	+8.380%	32	1,674	+8.763%
2026-03-09	20.5000	20.5000	17.8000	17.9000	-5.987%	5	1,647	+17.877%
2026-03-06	20.0000	20.0000	19.0400	19.0400	-0.314%	2	1,643	+10.819%
2026-03-05	19.2000	19.2000	17.6000	19.1000	-6.647%	6	1,643	+10.471%
2026-03-04	20.4700	20.4900	19.9000	20.4600	+1.791%	38	1,645	+3.128%
2026-03-03	20.7500	20.7500	19.0000	20.1000	-3.365%	5	1,641	+4.975%
2026-03-02	20.4700	21.8500	20.4700	20.8000	+1.961%	19	1,639	+1.442%
2026-02-27	21.1200	21.5200	20.0000	20.4000	-12.969%	27	1,628	+3.431%
2026-02-26	21.3000	24.0000	21.3000	23.4400	+33.333%	235	1,623	-9.983%
2026-02-25	18.0000	18.0000	16.2300	17.5800	+8.519%	138	1,614	+20.023%
2026-02-24	16.7600	16.7600	15.3000	16.2000	+6.230%	22	1,614	+30.247%
2026-02-23	15.7000	16.0000	15.0500	15.2500	-7.012%	34	1,609	+38.361%
2026-02-20	16.6800	16.6800	16.0000	16.4000	-4.094%	17	1,596	+28.659%
2026-02-19	16.2000	17.1000	16.2000	17.1000	-5.000%	12	1,602	+23.392%
2026-02-18	17.4000	18.2600	17.0300	18.0000	0.000%	11	1,601	+17.222%
2026-02-17	17.9000	18.0000	16.5000	18.0000	-1.316%	25	1,602	+17.222%
2026-02-13	17.1500	18.5500	17.1500	18.2400	+14.000%	9	1,585	+15.680%
2026-02-12	16.2000	16.2000	16.0000	16.0000	-11.111%	11	1,585	+31.875%
2026-02-11	19.5400	19.9000	17.3500	18.0000	-7.121%	162	1,578	+17.222%
2026-02-10	19.1900	19.5500	19.1900	19.3800	-0.103%	3	1,610	+8.875%
2026-02-09	17.7500	19.4000	17.7500	19.4000	+1.042%	204	1,609	+8.763%
2026-02-06	18.0000	19.7500	16.7100	19.2000	+25.490%	47	1,609	+9.896%
2026-02-05	18.0000	18.2500	15.3000	15.3000	-16.072%	324	1,574	+37.908%
2026-02-04	20.5700	21.6500	17.9500	18.2300	-8.392%	46	1,784	+15.743%
2026-02-03	20.5000	20.5000	19.9000	19.9000	-5.910%	353	1,749	+6.030%
2026-02-02	21.9300	22.1500	20.7500	21.1500	-3.689%	413	1,997	-0.236%
2026-01-30	24.2500	24.2500	21.9600	21.9600	-11.452%	380	1,586	-3.916%
2026-01-29	26.0000	26.0000	24.5000	24.8000	-9.818%	415	1,625	-14.919%
2026-01-28	27.0000	27.9500	27.0000	27.5000	+2.383%	312	1,211	-23.273%
2026-01-27	25.8800	26.8600	25.0200	26.8600	+6.799%	213	904	-21.445%
2026-01-26	29.4000	29.4000	25.0000	25.1500	-14.572%	52	707	-16.103%
2026-01-23	29.4400	29.4400	29.4400	29.4400	-1.867%	10	661	-28.329%
2026-01-22	29.5000	30.0000	29.5000	30.0000	-0.892%	104	666	-29.667%
2026-01-21	30.4200	30.4200	27.8000	30.2700	-11.362%	37	566	-30.294%
2026-01-20	33.9500	34.1500	33.9500	34.1500	+10.697%	3	533	-38.214%
2026-01-16	30.8500	30.8500	30.1000	30.8500	+2.765%	4	533	-31.605%
2026-01-15	31.1500	31.1500	30.0200	30.0200	-1.799%	5	533	-29.714%
2026-01-13	30.5700	30.5700	30.5700	30.5700	+7.263%	2	533	-30.978%
2026-01-12	28.5000	28.5000	28.5000	28.5000	-8.065%	1	531	-25.965%
2026-01-09	32.0000	32.0000	31.0000	31.0000	0.000%	200	531	-31.935%
2026-01-08	30.5000	31.0000	30.5000	31.0000	0.000%	101	361	-31.935%
2026-01-07	31.6500	31.7000	31.0000	31.0000	+3.333%	4	260	-31.935%
2026-01-06	30.0000	30.0000	30.0000	30.0000	0.000%	1	257	-29.667%
2026-01-05	29.4100	30.0000	29.4100	30.0000	+5.634%	7	254	-29.667%
2026-01-02	26.3300	29.0000	26.3200	28.4000	+2.936%	6	254	-25.704%
2025-12-31	26.5500	27.5900	26.5500	27.5900	+0.327%	16	238	-23.523%
2025-12-30	27.4600	27.8500	27.4600	27.5000	+5.769%	6	238	-23.273%
2025-12-29	27.5500	27.5500	26.0000	26.0000	-8.772%	5	238	-18.846%
2025-12-26	27.5000	28.5000	27.5000	28.5000	-6.649%	18	235	-25.965%
2025-12-24	32.0000	32.0000	30.5300	30.5300	-6.062%	3	249	-30.888%
2025-12-23	33.9300	33.9300	32.5000	32.5000	+9.909%	12	249	-35.077%
2025-12-19	29.5700	29.5700	29.5700	29.5700	+0.922%	1	259	-28.644%
2025-12-18	28.8500	29.3000	28.8500	29.3000	-4.560%	7	259	-27.986%
2025-12-17	30.6500	30.7000	30.6500	30.7000	+6.708%	4	262	-31.270%
2025-12-15	30.0000	30.0000	28.7700	28.7700	-14.882%	6	263	-26.660%
2025-12-11	30.6300	33.8000	30.6300	33.8000	-5.797%	5	262	-37.574%
2025-12-09	35.9100	35.9100	35.8800	35.8800	+6.945%	30	259	-41.193%
2025-12-05	34.0000	34.0000	32.8000	33.5500	-6.806%	21	243	-37.109%
2025-12-04	32.8100	36.0000	32.8100	36.0000	+29.032%	10	242	-41.389%
2025-12-03	28.5000	28.5000	27.9000	27.9000	-6.313%	4	238	-24.373%
2025-12-02	29.7800	29.7800	29.7800	29.7800	+1.293%	5	236	-29.147%
2025-12-01	31.4500	31.4500	29.4000	29.4000	-6.726%	57	231	-28.231%
2025-11-28	31.5800	31.5800	31.5200	31.5200	+5.242%	3	185	-33.058%
2025-11-26	29.3000	29.9500	29.2500	29.9500	+8.123%	5	181	-29.549%
2025-11-25	27.7000	27.7000	27.7000	27.7000	-2.465%	1	181	-23.827%
2025-11-24	27.5000	28.4000	27.5000	28.4000	+11.811%	2	181	-25.704%
2025-11-21	26.3100	26.3100	23.7500	25.4000	+2.008%	35	180	-16.929%
2025-11-20	31.3000	31.3000	24.9000	24.9000	-22.188%	7	179	-15.261%
2025-11-19	32.0000	32.0000	32.0000	32.0000	+6.667%	2	178	-34.063%
2025-11-17	31.3300	31.4500	30.0000	30.0000	-1.543%	7	176	-29.667%
2025-11-14	27.1000	30.4700	27.1000	30.4700	+7.668%	16	174	-30.752%
2025-11-13	31.0000	31.0000	28.3000	28.3000	-14.164%	5	169	-25.442%
2025-11-12	35.0000	35.0000	32.1300	32.9700	-9.795%	9	168	-36.002%
2025-11-11	36.5500	36.5500	36.5500	36.5500	-2.533%	3	167	-42.271%
2025-11-10	39.0700	39.4000	37.5000	37.5000	-5.660%	9	164	-43.733%
2025-11-06	37.7900	39.7500	37.7900	39.7500	+6.711%	3	164	-46.918%
2025-11-05	36.0500	37.2500	36.0500	37.2500	+3.905%	14	161	-43.356%
2025-11-04	37.0000	38.0000	35.8500	35.8500	-11.916%	10	159	-41.144%
2025-11-03	43.0000	43.1000	39.0000	40.7000	-4.168%	9	147	-48.157%
2025-10-31	43.2700	43.2700	42.0400	42.4700	+0.640%	11	147	-50.318%
2025-10-30	44.0000	44.0000	42.0000	42.2000	-2.020%	21	139	-50.000%
2025-10-29	42.8500	43.1500	42.8200	43.0700	+8.763%	10	129	-51.010%
2025-10-28	43.8000	44.0700	39.6000	39.6000	-10.811%	9	124	-46.717%
2025-10-27	44.4000	44.4000	44.4000	44.4000	+5.064%	5	112	-52.477%
2025-10-24	45.5000	46.0000	42.2600	42.2600	+0.619%	9	112	-50.071%
2025-10-23	43.5900	44.3500	41.4600	42.0000	+12.000%	21	109	-49.762%
2025-10-22	38.2000	38.2000	36.7900	37.5000	-6.250%	7	98	-43.733%
2025-10-21	41.7400	42.0000	40.0000	40.0000	-3.265%	4	97	-47.250%
2025-10-20	43.8000	43.8000	41.3500	41.3500	-12.021%	5	94	-48.972%
2025-10-16	47.0000	47.0000	47.0000	47.0000	-14.932%	21	94	-55.106%
2025-10-15	55.2500	55.2500	55.2500	55.2500	-12.621%	2	93	-61.810%
2025-10-13	55.2200	63.2300	55.2200	63.2300	+18.475%	6	93	-66.630%
2025-10-10	55.0000	55.0000	53.3700	53.3700	-2.467%	2	91	-60.465%
2025-10-08	54.6400	54.7200	53.8000	54.7200	-8.418%	7	90	-61.440%
2025-10-07	55.6500	59.7500	55.6500	59.7500	+3.302%	2	86	-64.686%
2025-10-06	56.4800	57.8400	56.4800	57.8400	+10.996%	3	86	-63.520%
2025-10-03	50.7000	52.1100	50.7000	52.1100	+11.824%	11	84	-59.509%
2025-10-02	46.6000	46.6000	46.6000	46.6000	+6.199%	1	79	-54.721%
2025-10-01	43.8800	43.8800	43.8800	43.8800	+6.144%	2	79	-51.914%
2025-09-30	42.3000	42.3000	41.3400	41.3400	-7.929%	3	77	-48.960%
2025-09-29	44.9000	44.9500	44.7500	44.9000	-7.746%	17	74	-53.007%
2025-09-26	48.5000	48.6700	47.8500	48.6700	+1.396%	3	72	-56.647%
2025-09-25	48.0000	48.0000	48.0000	48.0000	-13.043%	10	69	-56.042%
2025-09-24	53.8000	55.2000	53.7000	55.2000	+0.914%	17	69	-61.775%
2025-09-23	53.0000	54.7000	53.0000	54.7000	+4.990%	35	59	-61.426%
2025-09-22	46.2500	52.1000	46.2500	52.1000	+4.304%	16	69	-59.501%
2025-09-19	49.8700	49.9500	48.9900	49.9500	+9.539%	23	68	-57.758%
2025-09-18	47.8200	49.0000	45.6000	45.6000	+5.118%	55	45	-53.728%
2025-09-17	41.8400	43.5000	41.8400	43.3800	+13.858%	14	70	-51.360%
2025-09-16	38.1000	38.1000	38.1000	38.1000	-5.459%	40	58	-44.619%
2025-09-15	36.9000	40.3000	36.9000	40.3000	0.000%	18	18	-47.643%

.dark-mode .krdl9L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krdl9L{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C30IONQ Jan 21 2028 30.00 Call (IONQ280121C00030000)option OPRA

IONQ20280121C30
IONQ Jan 21 2028 30.00 Call (IONQ280121C00030000)
option OPRA