Dark

IONQ20280121C40
IONQ Jan 21 2028 40.00 Call (IONQ280121C00040000)
option OPRA

EOD

Aug 5, 2026

17.53-10.332%(-2.02)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	18.5000	19.0500	17.5300	17.5300	-10.332%	47	1,676	0.000%
2026-08-04	18.3500	19.6000	18.0700	19.5500	+10.141%	85	1,659	-10.332%
2026-08-03	15.0000	18.3000	15.0000	17.7500	+16.013%	53	1,666	-1.239%
2026-07-31	15.6000	15.6000	14.9500	15.3000	-7.273%	8	1,660	+14.575%
2026-07-30	14.0000	16.5000	14.0000	16.5000	+15.385%	16	1,661	+6.242%
2026-07-29	12.7000	14.3000	12.7000	14.3000	+3.623%	8	1,649	+22.587%
2026-07-28	13.8500	14.1000	12.8000	13.8000	-4.233%	32	1,645	+27.029%
2026-07-27	14.8300	15.8000	14.4100	14.4100	+6.741%	22	1,642	+21.652%
2026-07-24	14.1500	14.1500	13.2200	13.5000	-7.724%	43	1,637	+29.852%
2026-07-23	14.7000	14.7000	13.9200	14.6300	-4.379%	13	1,604	+19.822%
2026-07-22	15.1500	15.7500	15.1500	15.3000	+2.000%	21	1,605	+14.575%
2026-07-21	15.1500	15.8000	14.9000	15.0000	+5.263%	87	1,586	+16.867%
2026-07-20	15.5000	15.5000	14.2500	14.2500	-2.730%	7	1,532	+23.018%
2026-07-17	14.4500	15.2700	13.6000	14.6500	-2.007%	50	1,531	+19.659%
2026-07-16	16.2500	16.2500	14.7000	14.9500	-11.538%	67	1,499	+17.258%
2026-07-15	17.1800	17.3000	16.1500	16.9000	-5.322%	68	1,494	+3.728%
2026-07-14	18.5000	18.5000	17.7300	17.8500	+0.791%	21	1,446	-1.793%
2026-07-13	20.4500	20.4500	17.6000	17.7100	-15.667%	74	1,440	-1.016%
2026-07-10	21.0500	21.5000	20.6500	21.0000	-8.735%	31	1,404	-16.524%
2026-07-09	22.8900	23.0100	22.8900	23.0100	+0.921%	3	1,396	-23.816%
2026-07-08	23.0800	23.0800	21.0500	22.8000	-2.522%	12	1,394	-23.114%
2026-07-07	25.5500	25.5500	22.6000	23.3900	-10.038%	60	1,388	-25.053%
2026-07-06	27.0000	27.1500	26.0000	26.0000	-2.072%	24	1,349	-32.577%
2026-07-02	28.0000	28.0000	26.0000	26.5500	-10.455%	9	1,342	-33.974%
2026-07-01	30.0400	30.0800	29.2500	29.6500	+9.007%	11	1,342	-40.877%
2026-06-25	27.2000	27.2000	27.2000	27.2000	-9.333%	3	1,336	-35.551%
2026-06-24	30.5000	30.6900	29.9300	30.0000	-11.765%	9	1,336	-41.567%
2026-06-23	34.0000	34.0000	34.0000	34.0000	+4.615%	1	1,334	-48.441%
2026-06-22	33.0000	33.6600	32.5000	32.5000	+0.309%	14	1,334	-46.062%
2026-06-18	30.9700	32.4000	30.9000	32.4000	+1.250%	22	1,352	-45.895%
2026-06-17	32.1700	32.7000	32.0000	32.0000	+2.073%	4	1,352	-45.219%
2026-06-16	35.1500	35.5500	31.3500	31.3500	-17.107%	39	1,352	-44.083%
2026-06-15	36.5000	37.8200	36.5000	37.8200	+13.403%	13	1,360	-53.649%
2026-06-12	33.8000	33.8000	33.3500	33.3500	+2.113%	4	1,350	-47.436%
2026-06-11	33.2000	33.2000	32.6600	32.6600	-5.058%	12	1,351	-46.326%
2026-06-10	35.4500	35.4500	34.2900	34.4000	+3.990%	8	1,339	-49.041%
2026-06-09	38.3300	38.3300	30.6700	33.0800	-13.966%	34	1,344	-47.007%
2026-06-08	36.8400	39.7800	36.8400	38.4500	+14.605%	39	1,345	-54.408%
2026-06-05	37.3500	37.3500	32.2000	33.5500	-18.804%	31	1,367	-47.750%
2026-06-04	43.0000	43.0000	41.3200	41.3200	-3.683%	5	1,388	-57.575%
2026-06-03	45.9000	45.9000	42.9000	42.9000	-6.739%	13	1,389	-59.138%
2026-06-02	45.5000	46.0000	44.0500	46.0000	+4.784%	42	1,402	-61.891%
2026-06-01	42.0000	46.0300	42.0000	43.9000	+1.386%	29	1,438	-60.068%
2026-05-29	42.9000	43.3000	42.5000	43.3000	-1.591%	18	1,450	-59.515%
2026-05-28	41.0900	45.4000	41.0900	44.0000	+9.534%	51	1,464	-60.159%
2026-05-27	38.0000	40.7000	36.4500	40.1700	+6.835%	51	1,488	-56.360%
2026-05-26	38.9000	38.9500	35.6000	37.6000	-1.261%	42	1,523	-53.378%
2026-05-22	36.6000	39.5600	36.6000	38.0800	+11.020%	94	1,540	-53.965%
2026-05-21	30.1500	35.5000	30.1500	34.3000	+22.939%	79	1,520	-48.892%
2026-05-20	27.0000	28.4200	26.7000	27.9000	+10.016%	7	1,520	-37.168%
2026-05-19	25.3000	25.3600	23.5600	25.3600	-0.744%	6	1,551	-30.875%
2026-05-18	28.0500	28.0500	24.5000	25.5500	-9.717%	21	1,551	-31.389%
2026-05-15	30.0000	30.0000	27.6500	28.3000	-13.929%	23	1,551	-38.057%
2026-05-14	30.5000	33.9000	30.3500	32.8800	+6.236%	42	1,539	-46.685%
2026-05-13	29.7600	31.9000	29.7600	30.9500	+4.561%	51	1,579	-43.360%
2026-05-12	33.0000	33.8900	29.0000	29.6000	-8.923%	19	1,579	-40.777%
2026-05-11	26.0000	34.1000	26.0000	32.5000	+25.725%	93	1,579	-46.062%
2026-05-08	25.2000	25.8500	23.3200	25.8500	+5.510%	110	1,580	-32.186%
2026-05-07	27.5000	28.0500	23.2000	24.5000	-15.517%	104	1,636	-28.449%
2026-05-06	26.1000	30.1000	25.6800	29.0000	+17.886%	93	1,655	-39.552%
2026-05-05	23.3800	25.2200	23.1000	24.6000	+2.032%	104	1,627	-28.740%
2026-05-04	24.6500	25.4500	23.8000	24.1100	+1.303%	18	1,578	-27.292%
2026-05-01	21.7200	24.4500	21.7200	23.8000	+9.526%	34	1,590	-26.345%
2026-04-30	20.9800	23.6000	20.9100	21.7300	+11.037%	49	1,590	-19.328%
2026-04-29	20.3600	20.8200	18.9200	19.5700	-6.364%	21	1,559	-10.424%
2026-04-28	20.9000	22.9000	20.5000	20.9000	-5.000%	78	1,545	-16.124%
2026-04-27	20.1500	22.0000	18.5500	22.0000	+0.686%	96	1,488	-20.318%
2026-04-24	20.7100	21.8500	19.8000	21.8500	+3.017%	15	1,517	-19.771%
2026-04-23	23.7000	23.7000	19.5000	21.2100	-13.145%	15	1,513	-17.350%
2026-04-22	25.5000	25.5000	24.0000	24.4200	+3.694%	41	1,510	-28.215%
2026-04-21	23.5500	24.2300	23.2800	23.5500	-5.800%	9	1,547	-25.563%
2026-04-20	22.9500	25.0000	22.0000	25.0000	+9.842%	73	1,547	-29.880%
2026-04-17	22.1000	23.5000	21.5000	22.7600	+1.607%	30	1,594	-22.979%
2026-04-16	21.6500	22.6000	19.1500	22.4000	+8.160%	79	1,605	-21.741%
2026-04-15	17.5000	21.1000	17.3000	20.7100	+30.006%	260	1,562	-15.355%
2026-04-14	11.9000	15.9300	11.9000	15.9300	+46.820%	88	1,533	+10.044%
2026-04-13	9.9500	10.8500	9.9500	10.8500	+7.746%	75	1,461	+61.567%
2026-04-10	10.5000	10.5000	10.0700	10.0700	-0.297%	5	1,425	+74.081%
2026-04-08	10.7700	10.7700	10.1000	10.1000	-2.415%	10	1,423	+73.564%
2026-04-07	10.5000	10.5000	9.4900	10.3500	-4.167%	10	1,420	+69.372%
2026-04-06	10.7500	11.3800	10.7500	10.8000	+5.572%	25	1,412	+62.315%
2026-04-02	10.2700	10.2700	10.2300	10.2300	+5.791%	11	1,404	+71.359%
2026-04-01	11.1000	11.1000	9.6700	9.6700	-9.457%	8	1,404	+81.282%
2026-03-31	9.7100	10.7400	9.5000	10.6800	+22.057%	32	1,398	+64.139%
2026-03-30	9.5900	9.7500	8.7500	8.7500	-10.256%	19	1,383	+100.343%
2026-03-27	11.1300	11.1300	9.5000	9.7500	-15.948%	46	1,383	+79.795%
2026-03-26	13.4000	13.4000	11.1400	11.6000	-12.453%	107	1,359	+51.121%
2026-03-25	14.2000	14.2000	13.2500	13.2500	+0.607%	9	1,368	+32.302%
2026-03-24	13.5000	13.5000	13.1700	13.1700	-2.661%	11	1,362	+33.106%
2026-03-23	12.6400	13.6400	12.6400	13.5300	+14.661%	18	1,352	+29.564%
2026-03-20	12.2600	12.9000	11.8000	11.8000	-9.231%	9	1,352	+48.559%
2026-03-19	12.0500	13.2200	12.0000	13.0000	-5.797%	17	1,356	+34.846%
2026-03-18	14.0300	14.0300	13.6500	13.8000	0.000%	111	1,350	+27.029%
2026-03-17	14.1900	14.1900	13.8000	13.8000	+2.222%	7	1,254	+27.029%
2026-03-16	14.3200	14.3200	13.5000	13.5000	-2.386%	5	1,252	+29.852%
2026-03-13	14.8000	14.8000	13.7500	13.8300	-3.556%	55	1,249	+26.753%
2026-03-12	14.7000	14.7000	14.3400	14.3400	-3.434%	28	1,238	+22.245%
2026-03-11	15.5000	15.5000	14.8000	14.8500	-4.194%	6	1,227	+18.047%
2026-03-10	16.0500	16.0500	15.5000	15.5000	-1.462%	15	1,222	+13.097%
2026-03-09	15.1300	15.7300	15.0000	15.7300	-3.851%	15	1,207	+11.443%
2026-03-06	15.8000	17.2400	15.8000	16.3600	+7.987%	5	1,202	+7.152%
2026-03-05	16.7000	16.7000	15.1500	15.1500	-10.882%	33	1,201	+15.710%
2026-03-04	17.2000	17.8500	16.7000	17.0000	-0.293%	22	1,180	+3.118%
2026-03-03	17.1000	17.3800	16.2300	17.0500	-4.695%	97	1,182	+2.815%
2026-03-02	17.5000	17.8900	17.2500	17.8900	+1.073%	13	1,141	-2.012%
2026-02-27	18.4900	18.4900	16.9000	17.7000	-13.320%	27	1,139	-0.960%
2026-02-26	18.7100	20.8800	18.5000	20.4200	+35.232%	106	1,126	-14.153%
2026-02-25	14.5500	15.1000	14.5500	15.1000	+13.278%	7	1,080	+16.093%
2026-02-24	13.2000	13.8000	13.0100	13.3300	+4.961%	23	1,080	+31.508%
2026-02-23	13.3000	13.5300	12.7000	12.7000	-7.502%	23	1,059	+38.031%
2026-02-20	14.5000	14.5000	13.7300	13.7300	-5.310%	11	1,061	+27.677%
2026-02-19	14.2500	14.5500	14.2500	14.5000	-5.352%	10	1,056	+20.897%
2026-02-18	14.1000	15.7500	14.1000	15.3200	+0.131%	4	1,057	+14.426%
2026-02-17	14.1500	15.3000	14.1500	15.3000	-2.236%	60	1,055	+14.575%
2026-02-13	13.8500	15.6500	13.8500	15.6500	+17.141%	13	1,074	+12.013%
2026-02-12	14.1600	14.4700	13.3600	13.3600	-12.964%	91	1,074	+31.213%
2026-02-11	15.0700	15.3500	15.0700	15.3500	-5.538%	4	1,038	+14.202%
2026-02-10	16.8900	16.9500	16.0500	16.2500	-0.915%	27	1,037	+7.877%
2026-02-09	16.3000	16.4400	14.9000	16.4000	-2.090%	22	1,034	+6.890%
2026-02-06	14.5000	17.0000	14.2200	16.7500	+27.863%	108	1,021	+4.657%
2026-02-05	15.4000	15.4000	12.7500	13.1000	-20.122%	59	930	+33.817%
2026-02-04	17.4200	17.4200	15.2500	16.4000	-10.137%	45	917	+6.890%
2026-02-03	18.0000	19.3500	17.2000	18.2500	+0.551%	317	918	-3.945%
2026-02-02	19.7500	19.7500	18.0800	18.1500	-3.457%	17	1,150	-3.416%
2026-01-30	21.0000	21.0000	18.6000	18.8000	-11.944%	47	1,148	-6.755%
2026-01-29	21.5000	22.3500	21.0000	21.3500	-9.572%	15	1,126	-17.892%
2026-01-27	22.0000	24.0000	22.0000	23.6100	+7.808%	119	1,127	-25.752%
2026-01-26	26.3500	26.3500	21.5000	21.9000	-11.836%	43	1,112	-19.954%
2026-01-23	26.3600	26.3600	24.5000	24.8400	-4.462%	59	1,078	-29.428%
2026-01-21	25.5000	26.2500	24.4500	26.0000	-8.676%	12	1,025	-32.577%
2026-01-20	27.1500	30.0000	27.1500	28.4700	+1.679%	53	1,014	-38.426%
2026-01-16	26.3600	28.3300	26.3600	28.0000	+7.692%	7	960	-37.393%
2026-01-15	27.9500	27.9500	26.0000	26.0000	-1.887%	16	960	-32.577%
2026-01-14	26.4900	26.5000	26.4900	26.5000	+1.923%	5	966	-33.849%
2026-01-13	26.0000	26.0000	26.0000	26.0000	-2.072%	2	961	-32.577%
2026-01-12	26.5500	26.5500	26.2900	26.5500	-1.667%	7	959	-33.974%
2026-01-09	27.8000	28.3500	27.0000	27.0000	0.000%	6	954	-35.074%
2026-01-08	27.0000	27.0000	27.0000	27.0000	-11.475%	1	952	-35.074%
2026-01-07	28.5000	30.5000	28.2500	30.5000	+10.748%	6	953	-42.525%
2026-01-06	25.8500	27.5400	25.0000	27.5400	+2.800%	15	951	-36.347%
2026-01-05	25.8000	26.7900	25.8000	26.7900	+17.192%	2	940	-34.565%
2026-01-02	22.9500	22.9500	22.7400	22.8600	-0.824%	8	940	-23.316%
2025-12-31	23.8800	23.8800	23.0500	23.0500	-3.556%	4	945	-23.948%
2025-12-30	23.9000	23.9000	23.9000	23.9000	+2.137%	1	945	-26.653%
2025-12-29	24.4300	24.4300	22.8000	23.4000	-3.106%	15	944	-25.085%
2025-12-26	26.0000	26.0000	24.1500	24.1500	-12.182%	8	945	-27.412%
2025-12-24	27.5000	27.5000	27.5000	27.5000	-5.498%	2	936	-36.255%
2025-12-23	30.7000	30.7000	28.6400	29.1000	-6.129%	10	936	-39.759%
2025-12-22	27.7300	32.1300	27.7300	31.0000	+16.981%	120	927	-43.452%
2025-12-19	26.7800	26.7800	26.5000	26.5000	0.000%	2	813	-33.849%
2025-12-18	26.5000	26.5000	26.5000	26.5000	+5.578%	1	811	-33.849%
2025-12-17	28.0000	28.0000	25.1000	25.1000	-10.993%	108	810	-30.159%
2025-12-16	28.2000	28.2000	28.2000	28.2000	+15.102%	2	704	-37.837%
2025-12-15	26.2000	26.3200	24.5000	24.5000	-16.382%	8	703	-28.449%
2025-12-12	29.5000	29.8000	27.0000	29.3000	+5.396%	5	699	-40.171%
2025-12-11	27.8000	27.8000	27.8000	27.8000	-7.641%	1	701	-36.942%
2025-12-10	30.0000	30.1000	30.0000	30.1000	-3.926%	3	701	-41.761%
2025-12-09	32.3700	32.3700	31.3300	31.3300	+1.065%	3	702	-44.047%
2025-12-08	31.1000	31.9000	30.5600	31.0000	+0.649%	11	703	-43.452%
2025-12-05	31.8500	31.8500	30.8000	30.8000	+0.326%	2	702	-43.084%
2025-12-04	29.2000	31.9700	29.2000	30.7000	+18.077%	12	701	-42.899%
2025-12-03	25.5000	26.0000	25.0000	26.0000	-1.850%	17	703	-32.577%
2025-12-02	25.9500	26.4900	25.9500	26.4900	-3.603%	11	713	-33.824%
2025-12-01	28.0000	28.2500	26.6500	27.4800	-1.927%	16	709	-36.208%
2025-11-28	27.8000	28.4000	27.8000	28.0200	+5.976%	12	697	-37.438%
2025-11-26	27.6000	27.6000	26.4400	26.4400	-0.038%	6	693	-33.699%
2025-11-25	25.4000	26.4500	25.4000	26.4500	+3.888%	5	693	-33.724%
2025-11-24	24.0700	25.4600	23.8400	25.4600	+13.458%	116	691	-31.147%
2025-11-21	23.3000	23.3000	20.0000	22.4400	-2.009%	159	589	-21.881%
2025-11-20	27.3000	27.3000	22.9000	22.9000	-22.452%	46	510	-23.450%
2025-11-19	29.5300	29.5300	29.5300	29.5300	+6.414%	5	499	-40.637%
2025-11-18	27.7500	27.7500	27.7500	27.7500	+6.936%	1	494	-36.829%
2025-11-17	27.5000	28.4000	25.9500	25.9500	-4.525%	61	495	-32.447%
2025-11-14	23.6900	28.1000	23.6900	27.1800	+3.543%	52	453	-35.504%
2025-11-13	26.8500	28.0000	24.9200	26.2500	-10.164%	27	408	-33.219%
2025-11-12	30.5500	30.5500	29.2200	29.2200	-11.455%	3	390	-40.007%
2025-11-11	33.5000	33.8800	33.0000	33.0000	-1.493%	5	392	-46.879%
2025-11-10	34.0500	35.7500	33.5000	33.5000	-8.295%	15	391	-47.672%
2025-11-07	32.3600	36.5300	31.0000	36.5300	+7.758%	9	377	-52.012%
2025-11-06	34.5000	34.5000	33.9000	33.9000	-0.587%	2	376	-48.289%
2025-11-05	33.7000	34.1000	33.7000	34.1000	+3.333%	3	377	-48.592%
2025-11-04	34.4000	35.1100	33.0000	33.0000	-18.114%	5	377	-46.879%
2025-10-31	40.3000	40.3000	40.3000	40.3000	+2.518%	2	374	-56.501%
2025-10-30	38.8000	39.3100	38.3000	39.3100	-0.076%	4	372	-55.406%
2025-10-29	39.4500	39.6000	39.2500	39.3400	+7.428%	14	370	-55.440%
2025-10-28	39.9500	40.1000	36.5900	36.6200	-10.683%	61	363	-52.130%
2025-10-27	39.5500	41.0000	39.5500	41.0000	+4.193%	11	336	-57.244%
2025-10-24	41.0000	41.8000	39.3500	39.3500	+2.876%	7	336	-55.451%
2025-10-23	36.3900	40.2000	35.9000	38.2500	+24.067%	28	341	-54.170%
2025-10-22	35.8500	35.8500	30.8300	30.8300	-14.716%	14	318	-43.140%
2025-10-20	42.3000	42.3000	36.1500	36.1500	-7.308%	7	310	-51.508%
2025-10-17	41.9000	41.9400	39.0000	39.0000	-10.959%	201	309	-55.051%
2025-10-16	46.6000	46.6000	43.0000	43.8000	-18.723%	3	108	-59.977%
2025-10-14	54.5000	54.5000	53.0000	53.8900	-7.086%	4	105	-67.471%
2025-10-13	56.4300	58.0000	56.4300	58.0000	+15.194%	8	104	-69.776%
2025-10-10	50.6700	51.5000	48.6000	50.3500	-7.018%	6	103	-65.184%
2025-10-09	54.1500	54.1500	54.1500	54.1500	+8.300%	1	98	-67.627%
2025-10-08	51.0000	51.8400	50.0000	50.0000	-3.195%	6	97	-64.940%
2025-10-07	57.7500	57.7500	51.6500	51.6500	-3.728%	3	91	-66.060%
2025-10-06	49.1000	54.5500	49.1000	53.6500	+9.826%	8	89	-67.325%
2025-10-03	47.1000	48.8500	47.1000	48.8500	+11.149%	4	93	-64.115%
2025-10-02	44.0000	44.0000	43.9500	43.9500	+13.713%	3	89	-60.114%
2025-10-01	38.6500	38.6500	38.6500	38.6500	+3.204%	1	89	-54.644%
2025-09-30	39.8500	39.8500	37.4500	37.4500	-7.872%	4	89	-53.191%
2025-09-29	43.6500	43.6500	40.2800	40.6500	-8.239%	7	87	-56.876%
2025-09-26	42.8400	44.3000	41.8400	44.3000	-1.730%	22	82	-60.429%
2025-09-25	46.1000	46.1000	45.0800	45.0800	-9.840%	3	60	-61.114%
2025-09-24	49.5700	50.0000	47.3800	50.0000	+1.626%	19	58	-64.940%
2025-09-23	51.2000	51.2000	48.3700	49.2000	+2.972%	67	47	-64.370%
2025-09-22	46.4600	47.7800	46.4600	47.7800	+14.252%	2	47	-63.311%
2025-09-18	44.2300	44.2300	41.7800	41.8200	+2.500%	15	45	-58.082%
2025-09-17	39.4400	40.8000	39.0000	40.8000	+8.367%	11	30	-57.034%
2025-09-16	34.2500	37.6500	34.2500	37.6500	+6.056%	2	22	-53.440%
2025-09-15	33.7100	35.5000	33.7100	35.5000	0.000%	21	20	-50.620%

.dark-mode .C5Tb7y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C5Tb7y{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C40IONQ Jan 21 2028 40.00 Call (IONQ280121C00040000)option OPRA

IONQ20280121C40
IONQ Jan 21 2028 40.00 Call (IONQ280121C00040000)
option OPRA