Dark

IONQ20280121C35
IONQ Jan 21 2028 35.00 Call (IONQ280121C00035000)
option OPRA

EOD

Aug 5, 2026

19.40-6.820%(-1.42)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	20.0000	20.3000	19.4000	19.4000	-6.820%	23	1,159	0.000%
2026-08-04	19.9000	21.0200	19.6000	20.8200	+9.291%	23	1,166	-6.820%
2026-08-03	16.9000	19.7500	16.9000	19.0500	+12.722%	33	1,170	+1.837%
2026-07-31	16.9500	17.0800	16.4000	16.9000	+6.423%	23	1,169	+14.793%
2026-07-30	15.5700	16.0700	15.5700	15.8800	+15.912%	44	1,161	+22.166%
2026-07-29	14.3200	15.2800	13.7000	13.7000	-13.836%	18	1,172	+41.606%
2026-07-28	15.3500	15.9000	14.4100	15.9000	-0.188%	45	1,159	+22.013%
2026-07-27	16.3300	17.5900	15.9000	15.9300	+11.399%	43	1,148	+21.783%
2026-07-24	15.4500	15.5500	14.1900	14.3000	-6.536%	75	1,133	+35.664%
2026-07-23	16.1400	16.1400	15.1000	15.3000	-3.774%	16	1,106	+26.797%
2026-07-22	16.2500	16.7800	15.9000	15.9000	-2.454%	30	1,096	+22.013%
2026-07-21	16.0000	16.7000	16.0000	16.3000	+0.804%	16	1,071	+19.018%
2026-07-20	16.7500	16.7500	15.9000	16.1700	-2.708%	13	1,065	+19.975%
2026-07-17	14.9000	16.6200	14.9000	16.6200	+4.528%	26	1,060	+16.727%
2026-07-16	16.7900	17.7000	15.5600	15.9000	-11.173%	81	1,068	+22.013%
2026-07-15	20.1000	20.1000	17.7300	17.9000	-6.674%	21	1,009	+8.380%
2026-07-14	19.1800	19.1800	19.1000	19.1800	-0.879%	8	1,005	+1.147%
2026-07-13	20.2000	20.5000	19.0100	19.3500	-13.847%	45	1,003	+0.258%
2026-07-10	24.3400	24.3400	22.4600	22.4600	-8.327%	8	988	-13.624%
2026-07-09	25.0300	25.0300	24.5000	24.5000	+1.031%	2	980	-20.816%
2026-07-08	24.8000	24.8000	23.5000	24.2500	-3.000%	9	978	-20.000%
2026-07-07	25.0000	25.0000	25.0000	25.0000	-10.714%	2	974	-22.400%
2026-07-02	28.2800	28.2800	28.0000	28.0000	-12.637%	2	973	-30.714%
2026-07-01	32.0500	32.0500	32.0500	32.0500	+3.722%	1	973	-39.470%
2026-06-30	31.7200	31.7200	30.9000	30.9000	-1.561%	13	974	-37.217%
2026-06-29	30.4500	31.3900	30.2600	31.3900	+9.947%	51	994	-38.197%
2026-06-26	28.5500	28.5500	28.5500	28.5500	-1.552%	1	967	-32.049%
2026-06-25	30.0000	30.0000	29.0000	29.0000	-8.082%	3	966	-33.103%
2026-06-24	32.5000	32.5000	31.5500	31.5500	-11.748%	2	967	-38.510%
2026-06-23	35.7500	35.7500	35.7500	35.7500	-5.921%	1	969	-45.734%
2026-06-22	36.3700	38.0000	36.3700	38.0000	+10.884%	4	969	-48.947%
2026-06-18	32.6800	34.2700	32.6800	34.2700	-0.087%	12	968	-43.391%
2026-06-17	34.2500	34.3000	34.2000	34.3000	+0.734%	20	968	-43.440%
2026-06-16	37.4700	37.4700	34.0500	34.0500	-14.790%	7	968	-43.025%
2026-06-15	39.0800	39.9600	39.0800	39.9600	+11.620%	2	971	-51.451%
2026-06-12	35.8100	37.5000	35.8000	35.8000	+1.705%	5	971	-45.810%
2026-06-11	34.3000	35.2000	34.3000	35.2000	-3.694%	3	971	-44.886%
2026-06-10	36.5500	36.5500	36.5500	36.5500	+4.728%	1	972	-46.922%
2026-06-09	40.6600	40.6600	33.5000	34.9000	-16.905%	4	972	-44.413%
2026-06-08	42.0000	42.0000	42.0000	42.0000	+10.236%	1	971	-53.810%
2026-06-05	39.2000	39.5000	38.1000	38.1000	-12.815%	5	970	-49.081%
2026-06-04	43.7000	43.7000	43.7000	43.7000	-4.040%	1	970	-55.606%
2026-06-03	48.0000	49.7500	44.9500	45.5400	-4.227%	20	971	-57.400%
2026-06-02	46.9900	47.5500	46.6000	47.5500	+1.063%	15	975	-59.201%
2026-06-01	48.6000	48.6000	47.0000	47.0500	+3.293%	18	974	-58.767%
2026-05-29	45.1000	45.5500	44.5000	45.5500	-1.300%	4	983	-57.409%
2026-05-28	43.6600	47.0000	43.5000	46.1500	+8.588%	21	983	-57.963%
2026-05-27	40.3000	43.0700	38.0000	42.5000	+5.459%	78	989	-54.353%
2026-05-26	39.8000	40.9000	37.5000	40.3000	+1.003%	27	959	-51.861%
2026-05-22	37.5900	42.2500	37.5900	39.9000	+9.016%	94	958	-51.378%
2026-05-21	34.0000	36.6000	34.0000	36.6000	+19.804%	13	931	-46.995%
2026-05-20	28.8600	30.5500	28.8600	30.5500	+21.859%	12	931	-36.498%
2026-05-19	26.3500	26.3500	25.0700	25.0700	-6.105%	7	925	-22.617%
2026-05-18	29.5000	29.5000	26.7000	26.7000	-13.452%	10	925	-27.341%
2026-05-15	30.7000	30.9000	30.1500	30.8500	-10.580%	38	925	-37.115%
2026-05-14	32.4300	34.5000	32.4300	34.5000	+4.545%	43	902	-43.768%
2026-05-13	34.0500	34.0500	32.4800	33.0000	+3.806%	8	904	-41.212%
2026-05-12	34.3500	34.3500	30.8000	31.7900	-7.074%	34	904	-38.975%
2026-05-11	29.1300	35.4000	29.1300	34.2100	+34.473%	56	904	-43.291%
2026-05-08	25.7400	25.7400	25.4400	25.4400	+1.760%	5	859	-23.742%
2026-05-07	28.1700	29.3000	25.0000	25.0000	-18.699%	22	860	-22.400%
2026-05-06	28.0000	31.1400	27.5000	30.7500	+13.469%	24	867	-36.911%
2026-05-05	25.0000	27.1000	24.6300	27.1000	+8.617%	29	864	-28.413%
2026-05-04	25.3000	27.0000	24.9500	24.9500	+2.675%	25	844	-22.244%
2026-05-01	24.1400	25.0000	23.4900	24.3000	-1.977%	11	840	-20.165%
2026-04-30	22.5500	24.7900	22.5500	24.7900	+17.321%	4	840	-21.743%
2026-04-29	21.4200	21.7500	20.0000	21.1300	-6.504%	9	839	-8.187%
2026-04-28	21.6300	23.1400	21.6300	22.6000	+2.587%	22	837	-14.159%
2026-04-27	21.7500	22.0300	21.3300	22.0300	+2.561%	12	829	-11.938%
2026-04-24	22.5000	22.7000	21.4800	21.4800	-5.582%	48	828	-9.683%
2026-04-23	26.0200	26.0200	21.8500	22.7500	-12.935%	25	789	-14.725%
2026-04-22	27.0300	27.0300	25.7500	26.1300	+3.897%	33	777	-25.756%
2026-04-21	26.0500	26.0500	25.1500	25.1500	-5.876%	10	753	-22.863%
2026-04-20	24.7000	26.7200	24.7000	26.7200	+9.733%	38	755	-27.395%
2026-04-17	23.2200	25.0500	22.5000	24.3500	+1.501%	90	725	-20.329%
2026-04-16	23.0500	24.2500	19.6000	23.9900	+10.808%	203	766	-19.133%
2026-04-15	19.0000	22.6100	18.6500	21.6500	+27.955%	393	806	-10.393%
2026-04-14	13.4000	17.0000	13.4000	16.9200	+41.827%	417	1,004	+14.657%
2026-04-13	10.8500	11.9300	10.8500	11.9300	+5.389%	13	699	+62.615%
2026-04-10	11.1000	11.3200	11.1000	11.3200	+4.815%	14	693	+71.378%
2026-04-09	11.2500	11.4000	10.8000	10.8000	-4.255%	11	690	+79.630%
2026-04-08	12.4800	13.0000	10.6000	11.2800	+2.081%	47	682	+71.986%
2026-04-07	11.2000	11.8000	10.6500	11.0500	-8.602%	132	683	+75.566%
2026-04-06	11.8800	12.4000	11.8500	12.0900	+4.675%	89	615	+60.463%
2026-04-02	10.2900	11.7500	10.2900	11.5500	+3.867%	76	610	+67.965%
2026-04-01	11.6000	11.6500	11.1200	11.1200	-6.946%	25	610	+74.460%
2026-03-31	13.0000	13.0000	10.5500	11.9500	+17.734%	4	607	+62.343%
2026-03-30	10.8100	10.8100	9.9500	10.1500	-7.391%	75	607	+91.133%
2026-03-27	11.7300	11.8000	10.9600	10.9600	-10.894%	51	601	+77.007%
2026-03-26	13.8500	14.4000	12.3000	12.3000	-12.766%	11	591	+57.724%
2026-03-25	14.7700	14.7700	14.1000	14.1000	-2.759%	3	584	+37.589%
2026-03-24	14.3400	14.5600	14.3400	14.5000	-2.685%	5	581	+33.793%
2026-03-23	13.8000	14.9000	13.8000	14.9000	+10.370%	21	579	+30.201%
2026-03-20	13.8500	14.2000	13.4500	13.5000	-6.574%	30	581	+43.704%
2026-03-19	14.0000	14.4500	13.4400	14.4500	-1.834%	23	565	+34.256%
2026-03-18	15.5100	15.5100	14.7200	14.7200	-4.104%	10	557	+31.793%
2026-03-17	15.1000	15.3500	15.1000	15.3500	+3.367%	3	548	+26.384%
2026-03-16	15.7500	15.8000	14.5000	14.8500	-0.336%	12	548	+30.640%
2026-03-13	16.0000	16.3000	14.9000	14.9000	-4.487%	53	544	+30.201%
2026-03-12	15.8000	15.8000	15.6000	15.6000	-3.406%	10	546	+24.359%
2026-03-11	16.6700	16.6700	15.7500	16.1500	-11.507%	47	552	+20.124%
2026-03-10	17.5500	18.2500	17.5500	18.2500	+7.670%	3	526	+6.301%
2026-03-09	16.2500	16.9500	16.2100	16.9500	-3.143%	14	523	+14.454%
2026-03-06	18.5800	18.5800	17.5000	17.5000	+3.919%	6	515	+10.857%
2026-03-05	16.6700	16.8400	16.6700	16.8400	-8.973%	2	509	+15.202%
2026-03-04	18.3200	18.8400	18.0000	18.5000	-0.538%	47	507	+4.865%
2026-03-03	18.0000	18.9600	18.0000	18.6000	-2.105%	8	498	+4.301%
2026-03-02	19.1000	19.6000	18.7000	19.0000	+1.877%	18	490	+2.105%
2026-02-27	19.8500	20.0000	18.1000	18.6500	-14.489%	35	481	+4.021%
2026-02-26	20.3500	22.2800	20.1100	21.8100	+36.142%	106	465	-11.050%
2026-02-25	15.2000	16.5000	15.0000	16.0200	+9.726%	51	506	+21.099%
2026-02-24	14.3500	14.7500	14.1000	14.6000	+2.456%	46	506	+32.877%
2026-02-23	14.4500	14.7500	14.0200	14.2500	-4.362%	48	473	+36.140%
2026-02-20	15.8200	16.4500	14.5500	14.9000	-5.994%	27	449	+30.201%
2026-02-19	15.0000	16.4500	15.0000	15.8500	+0.190%	14	434	+22.397%
2026-02-18	16.5200	16.8500	15.8200	15.8200	+0.063%	11	431	+22.630%
2026-02-17	16.5600	16.6000	15.0500	15.8100	-4.644%	54	427	+22.707%
2026-02-13	14.8000	16.7800	14.8000	16.5800	+13.795%	18	381	+17.008%
2026-02-12	15.5500	15.7900	14.5700	14.5700	-11.375%	34	381	+33.150%
2026-02-11	17.0000	17.0000	15.9500	16.4400	-4.419%	11	361	+18.005%
2026-02-10	18.7700	18.7700	17.2000	17.2000	-2.106%	7	359	+12.791%
2026-02-09	18.0000	18.0000	16.4000	17.5700	-0.057%	16	353	+10.415%
2026-02-06	15.3700	18.3600	15.3700	17.5800	+20.991%	34	344	+10.353%
2026-02-05	16.7000	16.7000	14.0600	14.5300	-16.971%	52	325	+33.517%
2026-02-04	18.8000	20.1000	16.5000	17.5000	-7.162%	61	314	+10.857%
2026-02-03	19.8000	19.8500	18.8500	18.8500	-5.750%	10	294	+2.918%
2026-02-02	20.6600	20.6600	19.3500	20.0000	-1.186%	74	285	-3.000%
2026-01-30	21.6400	21.6400	20.1500	20.2400	-10.837%	14	222	-4.150%
2026-01-29	23.5000	24.1500	22.7000	22.7000	-9.381%	4	217	-14.537%
2026-01-27	23.2200	25.0600	23.1500	25.0500	+8.254%	13	213	-22.555%
2026-01-26	24.6500	24.8700	23.1000	23.1400	-13.333%	28	216	-16.162%
2026-01-23	28.4900	28.4900	26.7000	26.7000	+0.755%	6	204	-27.341%
2026-01-21	26.5000	26.5000	26.5000	26.5000	-14.239%	6	199	-26.792%
2026-01-20	31.8200	32.3200	30.9000	30.9000	+3.726%	32	196	-37.217%
2026-01-16	28.0000	29.9500	28.0000	29.7900	+9.926%	8	171	-34.877%
2026-01-15	29.1900	29.2500	27.1000	27.1000	-3.214%	9	171	-28.413%
2026-01-13	28.0000	28.0000	28.0000	28.0000	+1.818%	1	167	-30.714%
2026-01-12	27.5000	27.5000	27.5000	27.5000	-8.150%	2	166	-29.455%
2026-01-09	29.9400	29.9400	29.9400	29.9400	+3.241%	1	164	-35.204%
2026-01-07	29.0000	29.0000	29.0000	29.0000	+16.841%	3	164	-33.103%
2025-12-31	25.6000	25.6000	24.8200	24.8200	-3.009%	8	157	-21.837%
2025-12-30	25.7500	25.7500	25.5900	25.5900	+1.347%	4	157	-24.189%
2025-12-29	25.7000	25.7000	24.9000	25.2500	-3.626%	3	158	-23.168%
2025-12-26	26.3500	26.3500	26.2000	26.2000	-14.183%	2	157	-25.954%
2025-12-23	32.0000	32.0000	30.5300	30.5300	-6.350%	5	157	-36.456%
2025-12-22	32.6000	32.6000	32.6000	32.6000	+13.708%	1	155	-40.491%
2025-12-19	28.6000	28.6700	28.6000	28.6700	+7.378%	7	155	-32.333%
2025-12-17	26.7000	26.7000	26.7000	26.7000	-3.991%	1	160	-27.341%
2025-12-16	28.1300	28.1300	27.8100	27.8100	+5.943%	2	159	-30.241%
2025-12-15	26.5000	26.5000	26.2500	26.2500	-17.582%	4	159	-26.095%
2025-12-12	31.8500	31.8500	31.8500	31.8500	+1.985%	1	155	-39.089%
2025-12-11	31.7500	31.7500	31.2300	31.2300	-7.822%	2	155	-37.880%
2025-12-08	32.9000	33.8800	32.6500	33.8800	+7.624%	12	154	-42.739%
2025-12-05	31.4800	31.4800	31.4800	31.4800	+16.162%	1	144	-38.374%
2025-12-03	27.1500	27.2400	27.1000	27.1000	-5.012%	4	143	-28.413%
2025-12-02	28.5300	28.5300	28.5300	28.5300	-4.805%	5	142	-32.001%
2025-11-28	29.9000	29.9700	29.2700	29.9700	+8.982%	10	147	-35.269%
2025-11-26	27.8800	27.8800	27.5000	27.5000	-1.257%	3	143	-29.455%
2025-11-25	27.0000	27.8500	27.0000	27.8500	+9.173%	3	143	-30.341%
2025-11-24	27.0500	27.0500	25.5100	25.5100	+12.132%	2	141	-23.951%
2025-11-21	22.6500	22.7500	22.0000	22.7500	-14.313%	15	140	-14.725%
2025-11-20	25.4000	26.5500	25.4000	26.5500	-9.075%	14	142	-26.930%
2025-11-19	29.2000	29.2000	29.2000	29.2000	+2.098%	3	138	-33.562%
2025-11-17	28.0000	29.5000	28.0000	28.6000	-2.555%	9	138	-32.168%
2025-11-14	29.3500	29.3500	29.3500	29.3500	+5.957%	2	141	-33.901%
2025-11-13	27.7000	27.7000	27.7000	27.7000	-11.218%	1	141	-29.964%
2025-11-12	31.1600	31.2000	30.9200	31.2000	-10.984%	13	140	-37.821%
2025-11-11	35.1000	35.1000	35.0500	35.0500	-1.212%	6	132	-44.650%
2025-11-10	36.7500	36.7500	35.4800	35.4800	+6.069%	3	132	-45.321%
2025-11-07	33.4500	33.4500	33.4500	33.4500	-7.597%	2	130	-42.003%
2025-11-05	34.5700	36.2000	34.5700	36.2000	+6.377%	6	128	-46.409%
2025-11-04	35.0000	35.0000	34.0300	34.0300	-9.974%	6	123	-42.991%
2025-11-03	37.8000	37.8000	37.8000	37.8000	-8.629%	1	119	-48.677%
2025-10-31	42.3000	42.3000	41.3700	41.3700	+1.026%	3	119	-53.106%
2025-10-29	39.8000	41.2000	39.8000	40.9500	-5.536%	12	117	-52.625%
2025-10-27	43.3500	43.3500	43.3500	43.3500	+9.747%	2	106	-55.248%
2025-10-23	40.3000	40.5000	39.5000	39.5000	+10.955%	14	106	-50.886%
2025-10-22	36.0800	36.0800	35.6000	35.6000	-9.919%	2	104	-45.506%
2025-10-21	39.5200	39.5200	39.5200	39.5200	-6.039%	3	103	-50.911%
2025-10-20	44.4000	44.4000	42.0600	42.0600	-1.198%	2	102	-53.875%
2025-10-17	42.6100	42.6100	42.5700	42.5700	-14.000%	20	103	-54.428%
2025-10-16	49.5000	49.5000	49.5000	49.5000	-4.163%	1	97	-60.808%
2025-10-15	51.6500	51.6500	51.6500	51.6500	-10.111%	2	97	-62.439%
2025-10-14	57.4600	57.4600	57.4600	57.4600	-5.571%	1	95	-66.237%
2025-10-13	56.7000	60.8500	56.6500	60.8500	+14.811%	7	96	-68.118%
2025-10-10	54.0500	54.0500	53.0000	53.0000	-7.633%	4	91	-63.396%
2025-10-07	57.3800	57.3800	57.3800	57.3800	+2.868%	1	92	-66.190%
2025-10-06	53.3500	55.7800	53.3500	55.7800	+10.237%	2	91	-65.221%
2025-10-03	50.6000	50.6000	50.6000	50.6000	+16.590%	2	90	-61.660%
2025-10-01	43.4000	43.4000	43.4000	43.4000	+8.500%	2	90	-55.300%
2025-09-30	40.0000	40.0000	40.0000	40.0000	-6.103%	2	88	-51.500%
2025-09-29	42.3000	42.8000	42.3000	42.6000	-4.270%	12	88	-54.460%
2025-09-26	44.7500	44.7500	44.5000	44.5000	-2.412%	3	97	-56.404%
2025-09-25	48.6000	48.6000	45.6000	45.6000	-11.370%	30	94	-57.456%
2025-09-24	51.5500	51.5500	51.4500	51.4500	+0.981%	2	64	-62.293%
2025-09-23	49.7500	51.3000	49.7500	50.9500	+2.825%	36	63	-61.923%
2025-09-22	44.9300	49.5500	44.9300	49.5500	+3.900%	6	36	-60.848%
2025-09-19	47.3700	47.9200	46.4500	47.6900	+3.674%	8	35	-59.321%
2025-09-18	46.8000	47.0000	45.1500	46.0000	+7.981%	11	33	-57.826%
2025-09-17	42.6000	42.6000	42.6000	42.6000	+15.824%	12	32	-54.460%
2025-09-15	36.2500	36.9000	35.8500	36.7800	0.000%	25	20	-47.254%

.dark-mode .txqC3P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .txqC3P{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C35IONQ Jan 21 2028 35.00 Call (IONQ280121C00035000)option OPRA

IONQ20280121C35
IONQ Jan 21 2028 35.00 Call (IONQ280121C00035000)
option OPRA