Dark

IONQ20280121C45
IONQ Jan 21 2028 45.00 Call (IONQ280121C00045000)
option OPRA

EOD

Aug 5, 2026

17.10-5.000%(-0.90)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	17.3000	17.6500	16.5000	17.1000	-5.000%	12	2,150	0.000%
2026-08-04	16.7600	18.4100	16.7600	18.0000	+12.500%	134	2,145	-5.000%
2026-08-03	14.8500	16.8500	14.8500	16.0000	+11.111%	34	2,037	+6.875%
2026-07-31	14.4500	14.5700	13.9900	14.4000	+3.448%	7	2,025	+18.750%
2026-07-30	13.2000	13.9200	12.9500	13.9200	+16.000%	13	2,019	+22.845%
2026-07-29	12.6400	12.6400	11.9900	12.0000	-7.193%	23	2,012	+42.500%
2026-07-28	12.0300	12.9300	12.0300	12.9300	-2.562%	5	2,000	+32.251%
2026-07-27	14.3000	14.3000	13.2700	13.2700	+8.327%	15	1,998	+28.862%
2026-07-24	12.5700	12.5700	12.2500	12.2500	-6.844%	7	1,999	+39.592%
2026-07-23	13.6500	13.6500	12.7500	13.1500	-3.663%	10	2,004	+30.038%
2026-07-22	13.6500	13.6500	13.6500	13.6500	-2.430%	1	2,009	+25.275%
2026-07-21	14.2500	14.2500	13.9900	13.9900	+0.287%	4	2,010	+22.230%
2026-07-20	13.9000	14.0000	13.5000	13.9500	+3.717%	4	2,009	+22.581%
2026-07-17	13.4300	14.1800	13.1300	13.4500	-1.825%	8	2,009	+27.138%
2026-07-16	15.0000	15.0000	13.6100	13.7000	-9.868%	8	2,006	+24.818%
2026-07-15	16.9000	16.9000	14.8000	15.2000	-8.434%	29	2,003	+12.500%
2026-07-14	17.0400	17.0400	16.4600	16.6000	+0.423%	32	2,004	+3.012%
2026-07-13	18.6500	18.6500	16.3000	16.5300	-16.091%	32	2,004	+3.448%
2026-07-10	20.2500	20.2500	19.0100	19.7000	-6.856%	36	1,992	-13.198%
2026-07-09	22.1000	22.1000	20.9900	21.1500	+0.237%	26	1,969	-19.149%
2026-07-08	21.7500	22.5500	20.8000	21.1000	-3.211%	15	1,957	-18.957%
2026-07-07	22.0000	22.3800	20.7000	21.8000	-12.274%	41	1,951	-21.560%
2026-07-06	25.0000	25.3000	24.8500	24.8500	+2.053%	7	1,950	-31.187%
2026-07-02	27.1500	27.1500	24.3500	24.3500	-14.711%	5	1,946	-29.774%
2026-07-01	28.9000	28.9000	28.5500	28.5500	+2.147%	8	1,946	-40.105%
2026-06-30	28.5000	28.5000	27.9500	27.9500	-1.999%	3	1,942	-38.819%
2026-06-29	26.4000	28.5200	26.4000	28.5200	+10.973%	16	1,944	-40.042%
2026-06-26	26.3800	27.4500	25.7000	25.7000	-4.390%	16	1,951	-33.463%
2026-06-25	27.7800	27.7800	26.8800	26.8800	-4.512%	3	1,936	-36.384%
2026-06-24	31.0000	31.0000	28.1500	28.1500	-12.360%	17	1,935	-39.254%
2026-06-23	32.1200	32.1200	32.1200	32.1200	+1.968%	1	1,924	-46.762%
2026-06-22	31.5000	32.6000	31.5000	31.5000	+1.613%	3	1,925	-45.714%
2026-06-17	30.7000	31.0000	30.7000	31.0000	+2.142%	2	1,922	-44.839%
2026-06-16	33.2000	33.2000	30.3500	30.3500	-15.223%	13	1,922	-43.657%
2026-06-15	35.5000	36.4700	35.5000	35.8000	+10.836%	6	1,927	-52.235%
2026-06-12	32.7800	33.5900	31.4000	32.3000	+7.667%	37	1,926	-47.059%
2026-06-11	30.0000	30.0000	30.0000	30.0000	-5.363%	1	1,939	-43.000%
2026-06-10	33.6500	33.6500	31.7000	31.7000	+1.537%	3	1,939	-46.057%
2026-06-09	31.1100	31.3000	28.6500	31.2200	-16.524%	33	1,940	-45.227%
2026-06-08	32.6900	37.4000	32.6900	37.4000	+20.645%	54	1,934	-54.278%
2026-06-05	36.7200	36.7200	30.5500	31.0000	-23.926%	14	1,896	-44.839%
2026-06-04	40.7500	40.7500	40.7500	40.7500	-1.925%	1	1,899	-58.037%
2026-06-03	43.3000	43.3000	41.0000	41.5500	-3.708%	4	1,900	-58.845%
2026-06-02	43.8100	44.0000	42.5200	43.1500	+1.339%	20	1,899	-60.371%
2026-06-01	40.2500	43.8700	40.2500	42.5800	+2.086%	13	1,905	-59.840%
2026-05-29	41.1000	41.7100	39.7500	41.7100	-1.395%	35	1,914	-59.003%
2026-05-28	38.4000	42.5000	36.2500	42.3000	+8.601%	59	1,907	-59.574%
2026-05-27	36.4000	38.9500	34.1500	38.9500	+5.270%	11	1,916	-56.098%
2026-05-26	34.5000	37.0000	34.1000	37.0000	+2.351%	30	1,921	-53.784%
2026-05-22	32.8500	38.1500	32.8000	36.1500	+11.574%	94	1,928	-52.697%
2026-05-21	29.0000	34.0100	29.0000	32.4000	+23.335%	22	1,942	-47.222%
2026-05-20	23.8000	26.2700	23.4700	26.2700	+10.147%	11	1,942	-34.907%
2026-05-19	22.2500	23.8500	21.6500	23.8500	+2.757%	9	1,930	-28.302%
2026-05-18	26.7000	26.7000	23.2100	23.2100	-12.613%	26	1,930	-26.325%
2026-05-15	26.9200	27.5000	26.5000	26.5600	-13.766%	8	1,930	-35.617%
2026-05-14	29.0100	30.8000	28.9300	30.8000	+4.160%	83	1,930	-44.481%
2026-05-13	28.5000	30.1100	27.8900	29.5700	+9.600%	13	1,987	-42.171%
2026-05-12	31.6500	32.7900	26.9800	26.9800	-12.545%	41	1,987	-36.620%
2026-05-11	23.4500	32.1100	23.4500	30.8500	+27.849%	78	1,987	-44.571%
2026-05-08	23.0300	24.3000	21.8300	24.1300	+6.581%	21	1,984	-29.134%
2026-05-07	25.9300	26.4600	22.0000	22.6400	-17.941%	82	1,984	-24.470%
2026-05-06	24.1800	27.9600	23.9100	27.5900	+16.758%	128	1,985	-38.021%
2026-05-05	21.8500	24.5500	21.0000	23.6300	+9.754%	45	2,007	-27.634%
2026-05-04	22.0000	24.0500	21.5300	21.5300	+1.318%	155	1,992	-20.576%
2026-05-01	20.6000	22.0000	20.5000	21.2500	-1.163%	75	2,032	-19.529%
2026-04-30	18.6200	22.0000	18.6200	21.5000	+15.035%	46	2,032	-20.465%
2026-04-29	18.5000	19.0500	18.0000	18.6900	-4.055%	32	2,026	-8.507%
2026-04-28	19.0500	20.6000	19.0500	19.4800	-2.307%	44	2,000	-12.218%
2026-04-27	18.5500	21.0500	18.0500	19.9400	+5.503%	245	1,986	-14.243%
2026-04-24	20.6000	20.6000	18.3500	18.9000	+1.070%	37	1,923	-9.524%
2026-04-23	22.4500	22.8700	18.7000	18.7000	-25.200%	30	1,889	-8.556%
2026-04-22	23.5000	25.0000	22.4500	25.0000	+11.607%	27	1,872	-31.600%
2026-04-21	23.5000	23.5000	21.5000	22.4000	-3.656%	34	1,850	-23.661%
2026-04-20	21.7400	23.2500	20.8500	23.2500	+6.407%	55	1,850	-26.452%
2026-04-17	20.8000	22.5000	20.0000	21.8500	+5.048%	122	1,863	-21.739%
2026-04-16	20.0000	21.1500	18.4500	20.8000	+8.052%	67	1,883	-17.788%
2026-04-15	16.5700	20.1700	16.5700	19.2500	+34.146%	232	1,856	-11.169%
2026-04-14	10.8300	14.4500	10.8300	14.3500	+49.479%	137	1,790	+19.164%
2026-04-13	9.5400	9.6000	9.3700	9.6000	+6.077%	3	1,806	+78.125%
2026-04-10	9.3000	9.4000	9.0500	9.0500	+2.841%	9	1,804	+88.950%
2026-04-09	9.4500	9.4500	8.7800	8.8000	-5.376%	13	1,799	+94.318%
2026-04-08	9.7100	9.7100	9.3000	9.3000	-0.535%	7	1,806	+83.871%
2026-04-07	9.2000	9.3500	8.8400	9.3500	-3.608%	13	1,805	+82.888%
2026-04-06	9.9500	9.9500	9.7000	9.7000	-12.217%	14	1,812	+76.289%
2026-04-02	9.5900	11.0500	9.5900	11.0500	+25.711%	2	1,798	+54.751%
2026-04-01	9.7300	9.7300	8.7900	8.7900	-1.236%	13	1,798	+94.539%
2026-03-31	9.2100	9.2100	8.9000	8.9000	+10.422%	7	1,789	+92.135%
2026-03-30	9.2400	9.2400	7.1500	8.0600	-12.391%	20	1,789	+112.159%
2026-03-27	9.6300	10.1300	8.6500	9.2000	-11.111%	15	1,785	+85.870%
2026-03-26	11.0000	11.1000	10.1000	10.3500	-10.000%	219	1,787	+65.217%
2026-03-25	12.8800	12.8800	11.5000	11.5000	-12.548%	5	1,985	+48.696%
2026-03-24	12.2200	13.1500	12.2200	13.1500	+3.462%	35	1,986	+30.038%
2026-03-23	12.6000	12.7100	12.3000	12.7100	+15.545%	214	1,951	+34.540%
2026-03-20	11.6000	11.6000	11.0000	11.0000	-6.383%	9	1,751	+55.455%
2026-03-19	11.6500	11.7500	11.1500	11.7500	-5.242%	10	1,754	+45.532%
2026-03-18	12.4500	12.6000	12.4000	12.4000	-2.516%	8	1,754	+37.903%
2026-03-17	13.0200	13.0200	12.7200	12.7200	+0.633%	3	1,759	+34.434%
2026-03-16	13.2200	13.2200	12.3800	12.6400	-0.785%	5	1,756	+35.285%
2026-03-13	12.8000	12.8000	12.7400	12.7400	-2.000%	4	1,758	+34.223%
2026-03-12	13.4700	13.4700	13.0000	13.0000	-4.762%	4	1,757	+31.538%
2026-03-11	14.0000	14.7000	13.6500	13.6500	-10.197%	10	1,756	+25.275%
2026-03-10	15.2000	15.2000	15.2000	15.2000	+7.042%	1	1,753	+12.500%
2026-03-09	14.3000	14.3000	14.0600	14.2000	-4.054%	18	1,753	+20.423%
2026-03-06	15.6900	15.6900	14.8000	14.8000	+2.351%	4	1,743	+15.541%
2026-03-05	15.0000	15.0000	14.0000	14.4600	-8.942%	15	1,742	+18.257%
2026-03-04	16.2500	16.2500	15.6400	15.8800	+0.698%	6	1,736	+7.683%
2026-03-03	16.0000	16.0000	15.7700	15.7700	-2.413%	26	1,733	+8.434%
2026-02-27	17.2400	17.2400	15.9400	16.1600	-14.723%	27	1,748	+5.817%
2026-02-26	18.4300	19.4500	17.7000	18.9500	+36.823%	1,041	1,755	-9.763%
2026-02-25	13.9600	13.9800	13.8500	13.8500	+13.992%	5	853	+23.466%
2026-02-24	12.2500	12.2500	12.1500	12.1500	+2.101%	3	853	+40.741%
2026-02-23	12.3000	12.5800	11.9000	11.9000	-6.740%	38	854	+43.697%
2026-02-20	12.6900	12.8000	12.5500	12.7600	-6.793%	52	857	+34.013%
2026-02-19	13.0500	13.6900	13.0500	13.6900	-2.562%	14	837	+24.909%
2026-02-18	14.2500	14.2500	14.0500	14.0500	+5.243%	4	838	+21.708%
2026-02-17	13.7500	13.8500	13.2500	13.3500	-7.292%	19	837	+28.090%
2026-02-13	12.2000	14.6000	12.2000	14.4000	+14.286%	22	833	+18.750%
2026-02-12	13.3100	13.4100	12.6000	12.6000	-7.692%	6	833	+35.714%
2026-02-11	14.0000	14.0000	13.6500	13.6500	-9.302%	13	834	+25.275%
2026-02-10	15.2200	16.0000	15.0500	15.0500	-5.938%	6	832	+13.621%
2026-02-09	13.8500	16.0000	13.8500	16.0000	+4.302%	28	832	+6.875%
2026-02-06	13.8200	15.4900	13.6800	15.3400	+28.368%	56	821	+11.473%
2026-02-05	13.0000	13.3000	11.9500	11.9500	-21.278%	113	796	+43.096%
2026-02-04	14.8600	15.1800	13.8500	15.1800	-8.829%	64	752	+12.648%
2026-02-03	16.8000	16.8000	16.0800	16.6500	-2.802%	45	800	+2.703%
2026-02-02	18.7700	18.7700	16.9000	17.1300	-2.449%	45	760	-0.175%
2026-01-30	20.0800	20.0800	17.5000	17.5600	-11.089%	95	756	-2.620%
2026-01-29	22.0000	23.1500	19.5300	19.7500	-13.187%	331	783	-13.418%
2026-01-28	22.1900	22.7500	22.1300	22.7500	+2.110%	10	979	-24.835%
2026-01-27	20.7800	22.3000	20.3000	22.2800	+10.846%	235	974	-23.250%
2026-01-26	25.3500	25.3500	20.0600	20.1000	-14.066%	52	1,145	-14.925%
2026-01-23	24.9700	24.9700	23.0000	23.3900	-5.685%	41	1,132	-26.892%
2026-01-22	25.0000	25.0000	24.8000	24.8000	+1.974%	2	1,114	-31.048%
2026-01-21	26.0900	26.0900	23.0700	24.3200	-9.926%	7	1,112	-29.688%
2026-01-20	25.0000	27.0000	25.0000	27.0000	+1.504%	3	1,111	-36.667%
2026-01-16	23.7700	27.0000	23.7700	26.6000	+8.571%	15	1,104	-35.714%
2026-01-15	25.5000	25.5000	24.5000	24.5000	0.000%	30	1,104	-30.204%
2026-01-14	24.5000	24.5000	23.7000	24.5000	-1.804%	14	1,074	-30.204%
2026-01-13	24.9000	24.9500	24.9000	24.9500	-4.038%	3	1,084	-31.463%
2026-01-12	26.0000	26.0000	26.0000	26.0000	+1.961%	1	1,081	-34.231%
2026-01-09	25.5000	25.5000	25.5000	25.5000	-5.556%	1	1,082	-32.941%
2026-01-08	25.3500	27.0000	25.3500	27.0000	+13.684%	52	1,081	-36.667%
2026-01-06	23.7500	23.7500	23.7500	23.7500	-2.903%	1	1,033	-28.000%
2026-01-05	24.6500	25.6600	24.0700	24.4600	+6.580%	24	1,026	-30.090%
2026-01-02	22.1500	22.9500	21.0000	22.9500	+5.517%	9	1,026	-25.490%
2025-12-31	22.2400	22.7000	21.7500	21.7500	-2.027%	8	1,019	-21.379%
2025-12-30	22.6800	22.6800	22.2000	22.2000	+0.316%	114	1,019	-22.973%
2025-12-29	22.6700	22.6700	22.0900	22.1300	-3.573%	27	905	-22.729%
2025-12-26	23.4900	25.0000	22.6500	22.9500	-11.561%	143	881	-25.490%
2025-12-24	25.9500	25.9500	25.9500	25.9500	-4.208%	2	770	-34.104%
2025-12-23	27.3000	27.3000	27.0900	27.0900	-9.094%	5	770	-36.877%
2025-12-22	26.3500	30.3300	26.3500	29.8000	+24.167%	20	772	-42.617%
2025-12-19	24.7500	25.6500	24.0000	24.0000	+1.053%	3	785	-28.750%
2025-12-18	24.8300	24.8300	23.3900	23.7500	+2.151%	114	783	-28.000%
2025-12-17	24.6000	24.8200	23.2500	23.2500	-9.357%	6	669	-26.452%
2025-12-16	24.7500	25.6500	24.7500	25.6500	+13.245%	9	666	-33.333%
2025-12-15	25.3000	25.3000	22.5700	22.6500	-11.868%	112	667	-24.503%
2025-12-12	28.2600	28.2600	25.7000	25.7000	-8.865%	10	559	-33.463%
2025-12-10	28.2500	28.2500	28.2000	28.2000	-7.145%	3	551	-39.362%
2025-12-09	29.8100	30.5000	29.6400	30.3700	+2.845%	37	552	-43.694%
2025-12-08	30.1100	30.1100	28.9000	29.5300	+0.888%	5	568	-42.093%
2025-12-05	29.3200	29.3200	28.2500	29.2700	-5.152%	48	565	-41.578%
2025-12-04	27.0700	30.9300	27.0700	30.8600	+22.948%	36	518	-44.588%
2025-12-03	24.5000	25.1000	23.9000	25.1000	+2.449%	151	496	-31.873%
2025-12-02	26.2600	26.2600	24.5000	24.5000	-3.959%	32	397	-30.204%
2025-12-01	26.6500	26.6500	24.8200	25.5100	-3.736%	4	400	-32.967%
2025-11-28	26.0000	27.0000	26.0000	26.5000	+4.495%	15	399	-35.472%
2025-11-26	25.6600	25.6700	25.0000	25.3600	+1.440%	55	361	-32.571%
2025-11-25	23.6000	25.9000	23.4500	25.0000	-0.200%	25	361	-31.600%
2025-11-24	22.7200	25.0500	22.7200	25.0500	+18.272%	15	353	-31.737%
2025-11-21	21.3900	21.3900	19.0000	21.1800	-0.563%	56	351	-19.263%
2025-11-20	25.5900	25.5900	21.0000	21.3000	-18.733%	26	348	-19.718%
2025-11-19	26.1500	26.2300	26.1000	26.2100	-3.533%	9	342	-34.758%
2025-11-18	27.6500	27.6500	27.1700	27.1700	+3.901%	3	339	-37.063%
2025-11-17	25.9500	27.0100	25.9500	26.1500	-0.191%	11	339	-34.608%
2025-11-14	22.6000	27.4000	22.6000	26.2000	+9.578%	26	342	-34.733%
2025-11-13	26.5500	26.5500	23.5000	23.9100	-14.607%	43	335	-28.482%
2025-11-12	28.9700	28.9700	27.8000	28.0000	-9.823%	3	302	-38.929%
2025-11-11	31.7700	31.9000	31.0500	31.0500	-4.755%	8	301	-44.928%
2025-11-10	33.8100	33.8100	32.6000	32.6000	+8.667%	28	303	-47.546%
2025-11-07	29.8400	30.0000	28.9700	30.0000	-5.808%	6	303	-43.000%
2025-11-04	32.5000	32.5000	31.8000	31.8500	-7.007%	4	301	-46.311%
2025-11-03	34.2500	34.2500	34.2500	34.2500	-6.929%	1	301	-50.073%
2025-10-30	36.7500	36.8000	36.7000	36.8000	-2.258%	5	301	-53.533%
2025-10-29	37.9000	37.9000	36.9500	37.6500	+7.571%	27	303	-54.582%
2025-10-28	38.3900	38.6500	35.0000	35.0000	-11.392%	8	304	-51.143%
2025-10-27	39.6500	39.7000	38.4500	39.5000	+5.474%	26	302	-56.709%
2025-10-24	38.6200	38.6200	37.2500	37.4500	+3.026%	8	302	-54.339%
2025-10-23	37.1700	38.0000	35.7500	36.3500	+21.005%	10	302	-52.957%
2025-10-22	31.8000	31.8000	30.0400	30.0400	-21.730%	6	296	-43.076%
2025-10-17	40.1300	40.1700	38.3500	38.3800	-18.236%	204	297	-55.446%
2025-10-15	46.9400	46.9400	46.9400	46.9400	-12.344%	5	96	-63.571%
2025-10-14	53.4000	54.1000	51.5500	53.5500	-5.522%	5	96	-68.067%
2025-10-13	52.5000	56.6800	52.4000	56.6800	+11.246%	3	93	-69.831%
2025-10-08	50.9500	50.9500	50.9500	50.9500	-5.561%	1	93	-66.438%
2025-10-07	52.0000	54.7000	50.8000	53.9500	+8.770%	10	93	-68.304%
2025-10-06	49.6000	49.6000	49.6000	49.6000	+8.297%	50	90	-65.524%
2025-10-03	45.8000	45.8000	45.8000	45.8000	+10.149%	1	90	-62.664%
2025-10-02	41.5800	41.5800	41.5800	41.5800	+8.000%	3	90	-58.874%
2025-09-30	38.5000	38.5000	38.5000	38.5000	-7.452%	2	87	-55.584%
2025-09-29	41.6000	41.6000	41.6000	41.6000	+0.193%	1	85	-58.894%
2025-09-26	44.1000	44.1000	41.3000	41.5200	-3.329%	56	85	-58.815%
2025-09-25	43.9200	43.9200	42.0000	42.9500	-9.864%	4	42	-60.186%
2025-09-23	47.0500	47.6500	47.0000	47.6500	+7.684%	4	42	-64.113%
2025-09-22	44.2000	44.2500	44.2000	44.2500	+0.797%	20	40	-61.356%
2025-09-19	42.8000	43.9000	42.7500	43.9000	+11.111%	25	41	-61.048%
2025-09-18	42.5000	42.5000	39.5100	39.5100	+8.843%	16	20	-56.720%
2025-09-17	37.0000	37.0000	36.3000	36.3000	+1.312%	3	19	-52.893%
2025-09-16	35.8300	35.8300	35.8300	35.8300	+7.115%	5	18	-52.275%
2025-09-15	30.2500	33.4500	30.2500	33.4500	0.000%	23	13	-48.879%

.dark-mode .T92BxW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T92BxW{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C45IONQ Jan 21 2028 45.00 Call (IONQ280121C00045000)option OPRA

IONQ20280121C45
IONQ Jan 21 2028 45.00 Call (IONQ280121C00045000)
option OPRA