Dark

IONQ20280121C50
IONQ Jan 21 2028 50.00 Call (IONQ280121C00050000)
option OPRA

EOD

Aug 5, 2026

15.50-6.907%(-1.15)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	16.1000	16.1000	15.5000	15.5000	-6.907%	43	2,558	0.000%
2026-08-04	14.1500	17.1000	14.1500	16.6500	+11.000%	157	2,532	-6.907%
2026-08-03	12.4900	16.0500	12.4900	15.0000	+15.385%	48	2,529	+3.333%
2026-07-31	13.2500	13.5000	12.8500	13.0000	+3.339%	61	2,506	+19.231%
2026-07-30	12.1000	12.5800	12.0000	12.5800	+14.364%	55	2,464	+23.211%
2026-07-29	11.4700	12.0000	10.9500	11.0000	-9.836%	152	2,421	+40.909%
2026-07-28	11.0000	12.2000	10.0000	12.2000	-1.135%	88	2,276	+27.049%
2026-07-27	13.5500	13.6500	12.3000	12.3400	+11.171%	33	2,258	+25.608%
2026-07-24	11.8000	12.0000	10.8500	11.1000	-9.016%	57	2,250	+39.640%
2026-07-23	13.0000	13.0000	11.8000	12.2000	-4.613%	16	2,262	+27.049%
2026-07-22	13.0500	13.0500	12.5000	12.7900	-1.236%	39	2,255	+21.188%
2026-07-21	13.1000	13.5000	12.7000	12.9500	+4.943%	52	2,225	+19.691%
2026-07-20	13.1500	13.1500	12.3000	12.3400	-2.063%	28	2,218	+25.608%
2026-07-17	12.2500	13.1500	11.9000	12.6000	-2.703%	83	2,206	+23.016%
2026-07-16	14.0000	14.0000	12.0000	12.9500	-7.500%	74	2,162	+19.691%
2026-07-15	15.4500	15.4500	14.0000	14.0000	-9.677%	36	2,136	+10.714%
2026-07-14	15.9200	16.2500	15.2500	15.5000	+0.324%	40	2,115	0.000%
2026-07-13	17.6500	17.6500	15.1400	15.4500	-14.876%	190	2,106	+0.324%
2026-07-10	19.0000	19.0000	17.7500	18.1500	-8.101%	23	2,108	-14.601%
2026-07-09	20.7000	20.7000	19.6300	19.7500	+0.254%	71	2,096	-21.519%
2026-07-08	20.2400	21.3000	18.9500	19.7000	-2.716%	25	2,090	-21.320%
2026-07-07	22.2500	22.4500	19.3500	20.2500	-13.165%	97	2,097	-23.457%
2026-07-06	23.9000	24.8500	23.3200	23.3200	+2.505%	13	2,125	-33.533%
2026-07-02	25.7800	26.9000	22.7500	22.7500	-12.500%	69	2,065	-31.868%
2026-07-01	25.9000	28.0500	25.9000	26.0000	-1.141%	8	2,065	-40.385%
2026-06-30	26.3700	27.0000	26.3000	26.3000	0.000%	92	2,062	-41.065%
2026-06-29	25.2200	26.6500	25.1100	26.3000	+10.737%	37	2,123	-41.065%
2026-06-26	23.8700	25.7800	23.7100	23.7500	-3.061%	44	2,094	-34.737%
2026-06-25	27.2500	27.2500	24.0500	24.5000	-7.197%	59	2,060	-36.735%
2026-06-24	28.7000	29.3000	26.3500	26.4000	-12.000%	37	2,073	-41.288%
2026-06-23	33.0000	33.7500	30.0000	30.0000	-6.250%	22	2,063	-48.333%
2026-06-22	30.9900	33.5000	30.5000	32.0000	+8.844%	12	2,045	-51.563%
2026-06-18	27.8700	29.4000	26.8800	29.4000	+6.909%	31	1,977	-47.279%
2026-06-17	29.7000	29.7000	27.5000	27.5000	-4.679%	43	1,977	-43.636%
2026-06-16	31.4900	31.4900	28.8500	28.8500	-15.889%	26	1,977	-46.274%
2026-06-15	34.1500	36.0000	33.4100	34.3000	+14.562%	30	1,973	-54.810%
2026-06-12	31.0300	31.1700	29.9400	29.9400	-3.419%	14	1,955	-48.230%
2026-06-11	29.4600	31.0000	29.4600	31.0000	+3.230%	15	1,941	-50.000%
2026-06-10	34.1000	34.1000	30.0300	30.0300	+0.941%	15	1,940	-48.385%
2026-06-09	32.3000	32.4300	27.0000	29.7500	-15.242%	25	1,949	-47.899%
2026-06-08	32.4500	36.0000	32.4500	35.1000	+17.391%	26	1,947	-55.840%
2026-06-05	34.5000	34.5000	29.4500	29.9000	-19.989%	124	1,963	-48.161%
2026-06-04	37.7000	40.0500	36.8900	37.3700	-3.686%	13	1,913	-58.523%
2026-06-03	40.7100	44.0000	37.9000	38.8000	-6.776%	61	1,922	-60.052%
2026-06-02	42.2900	42.7500	40.0000	41.6200	+1.512%	42	1,935	-62.758%
2026-06-01	40.7000	41.1400	38.5500	41.0000	+2.500%	51	1,963	-62.195%
2026-05-29	39.6000	40.0000	38.2000	40.0000	-0.274%	20	1,982	-61.250%
2026-05-28	37.6000	42.0800	37.2500	40.1100	+12.259%	74	1,986	-61.356%
2026-05-27	33.5000	37.2800	31.7000	35.7300	+4.017%	67	2,023	-56.619%
2026-05-26	34.6400	35.2500	32.8000	34.3500	+0.881%	63	2,001	-54.876%
2026-05-22	33.1800	36.6000	32.5500	34.0500	+11.275%	132	2,016	-54.479%
2026-05-21	27.0000	32.2500	27.0000	30.6000	+21.429%	822	2,082	-49.346%
2026-05-20	22.7000	25.2000	22.7000	25.2000	+12.752%	32	2,082	-38.492%
2026-05-19	21.8500	22.7000	20.5000	22.3500	-1.325%	89	2,758	-30.649%
2026-05-18	24.8000	24.8000	21.5000	22.6500	-10.827%	84	2,758	-31.567%
2026-05-15	27.8500	27.8500	24.8000	25.4000	-15.107%	54	2,758	-38.976%
2026-05-14	27.3000	30.8700	27.1800	29.9200	+8.014%	56	2,702	-48.195%
2026-05-13	28.6500	28.6500	26.3000	27.7000	-2.120%	48	2,703	-44.043%
2026-05-12	30.5000	30.5000	25.5000	28.3000	-2.749%	110	2,703	-45.230%
2026-05-11	24.0300	30.5400	23.2600	29.1000	+25.593%	208	2,703	-46.735%
2026-05-08	21.6500	23.1700	20.2000	23.1700	+8.019%	625	2,729	-33.103%
2026-05-07	23.0000	24.6700	20.6500	21.4500	-16.080%	213	2,181	-27.739%
2026-05-06	22.7500	26.4000	22.7500	25.5600	+13.600%	392	2,137	-39.358%
2026-05-05	20.8000	22.5000	19.8000	22.5000	+10.837%	51	1,847	-31.111%
2026-05-04	20.8500	22.6000	20.0000	20.3000	-2.404%	113	1,861	-23.645%
2026-05-01	19.6500	20.8000	18.7500	20.8000	+5.316%	207	1,911	-25.481%
2026-04-30	17.9000	19.9500	17.8900	19.7500	+12.857%	28	1,911	-21.519%
2026-04-29	17.8000	17.8000	16.8200	17.5000	-3.846%	47	1,905	-11.429%
2026-04-28	18.4300	19.4500	18.2000	18.2000	-2.045%	31	1,886	-14.835%
2026-04-27	17.5500	18.5800	16.4200	18.5800	+5.090%	24	1,867	-16.577%
2026-04-24	18.1900	18.7000	17.2000	17.6800	-1.504%	63	1,852	-12.330%
2026-04-23	20.8800	20.8800	17.2000	17.9500	-16.512%	78	1,810	-13.649%
2026-04-22	22.4900	22.5600	21.0500	21.5000	+1.655%	52	1,782	-27.907%
2026-04-21	21.2900	21.7200	20.2000	21.1500	-3.864%	23	1,759	-26.714%
2026-04-20	20.0900	22.0000	19.7700	22.0000	+13.111%	85	1,759	-29.545%
2026-04-17	19.6000	20.2200	18.8000	19.4500	+0.258%	77	1,729	-20.308%
2026-04-16	18.7500	20.0000	16.6500	19.4000	+5.035%	96	1,758	-20.103%
2026-04-15	15.7500	18.5200	15.7500	18.4700	+44.636%	206	1,805	-16.080%
2026-04-14	10.5300	13.4000	10.5300	12.7700	+41.889%	50	1,789	+21.378%
2026-04-13	8.1000	9.0000	7.9000	9.0000	+5.882%	34	1,779	+72.222%
2026-04-10	8.2700	8.8500	8.2700	8.5000	+6.250%	55	1,771	+82.353%
2026-04-09	8.2300	8.3100	7.9500	8.0000	-13.514%	34	1,753	+93.750%
2026-04-08	9.5000	9.5000	8.5000	9.2500	+12.121%	173	1,725	+67.568%
2026-04-07	8.1200	8.2500	7.9100	8.2500	-9.241%	25	1,717	+87.879%
2026-04-06	8.9600	9.3800	8.9600	9.0900	-0.110%	47	1,705	+70.517%
2026-04-02	7.7600	9.1000	7.7600	9.1000	+10.976%	16	1,694	+70.330%
2026-04-01	9.1500	9.3500	8.2000	8.2000	-4.094%	95	1,694	+89.024%
2026-03-31	8.0600	8.5500	8.0000	8.5500	+16.011%	85	1,681	+81.287%
2026-03-30	8.4400	8.4400	7.3300	7.3700	-8.447%	79	1,681	+110.312%
2026-03-27	9.5000	9.5000	8.0500	8.0500	-15.263%	46	1,704	+92.547%
2026-03-26	10.1500	10.2000	9.4400	9.5000	-12.037%	177	1,693	+63.158%
2026-03-25	11.8300	11.8300	10.8000	10.8000	-7.692%	12	1,660	+43.519%
2026-03-24	11.7000	11.7000	11.7000	11.7000	+2.902%	20	1,650	+32.479%
2026-03-23	10.6000	11.4000	10.6000	11.3700	+10.496%	42	1,630	+36.324%
2026-03-20	10.4500	10.4500	10.1700	10.2900	-6.455%	24	1,644	+50.632%
2026-03-19	10.9000	11.1300	10.3000	11.0000	-7.950%	69	1,620	+40.909%
2026-03-18	11.9500	11.9500	11.9500	11.9500	+1.271%	1	1,580	+29.707%
2026-03-17	11.9100	11.9100	11.6600	11.8000	-0.840%	42	1,579	+31.356%
2026-03-16	12.2000	12.2000	11.2900	11.9000	+1.971%	36	1,600	+30.252%
2026-03-13	12.5000	13.1200	11.5000	11.6700	-2.425%	47	1,589	+32.819%
2026-03-12	12.0000	12.0000	11.9600	11.9600	-2.764%	3	1,587	+29.599%
2026-03-11	13.5500	13.5500	12.2600	12.3000	-3.529%	30	1,586	+26.016%
2026-03-10	14.0000	14.8000	12.7500	12.7500	-2.672%	44	1,569	+21.569%
2026-03-09	12.7600	13.1000	12.7600	13.1000	-4.727%	39	1,536	+18.321%
2026-03-06	13.7100	14.4400	13.7100	13.7500	-0.362%	11	1,506	+12.727%
2026-03-05	14.4500	14.5000	13.0500	13.8000	-7.445%	19	1,505	+12.319%
2026-03-04	14.9100	14.9100	14.9100	14.9100	-1.258%	1	1,492	+3.957%
2026-03-03	15.0000	15.1000	14.0000	15.1000	-1.757%	19	1,491	+2.649%
2026-03-02	15.8500	16.0000	15.3600	15.3700	+0.589%	5	1,501	+0.846%
2026-02-27	16.0900	16.2700	14.8000	15.2800	-13.867%	50	1,501	+1.440%
2026-02-26	16.5000	18.0200	16.4600	17.7400	+35.420%	59	1,480	-12.627%
2026-02-25	11.7900	13.2300	11.6600	13.1000	+11.966%	79	1,508	+18.321%
2026-02-24	11.3300	11.7000	11.1100	11.7000	+5.405%	49	1,508	+32.479%
2026-02-23	11.4000	11.5300	11.0800	11.1000	-6.171%	11	1,499	+39.640%
2026-02-20	12.0000	12.1500	11.7500	11.8300	-1.417%	18	1,499	+31.023%
2026-02-19	12.6000	12.6100	12.0000	12.0000	-5.882%	16	1,501	+29.167%
2026-02-18	13.0000	13.3500	12.7500	12.7500	-3.628%	6	1,503	+21.569%
2026-02-17	13.0000	13.2300	12.3200	13.2300	-2.217%	45	1,501	+17.158%
2026-02-13	12.3500	13.9000	11.5000	13.5300	+16.137%	69	1,463	+14.560%
2026-02-12	12.4700	13.0000	11.6000	11.6500	-10.385%	62	1,463	+33.047%
2026-02-11	13.0300	13.2600	12.8500	13.0000	-7.143%	17	1,446	+19.231%
2026-02-10	14.3900	14.8300	14.0000	14.0000	-1.892%	27	1,451	+10.714%
2026-02-09	13.5100	14.2700	13.5100	14.2700	-1.992%	39	1,443	+8.619%
2026-02-06	12.9500	14.5600	12.4000	14.5600	+31.053%	104	1,419	+6.456%
2026-02-05	13.4000	13.5400	11.1100	11.1100	-19.493%	49	1,423	+39.514%
2026-02-04	15.1500	15.1500	13.0100	13.8000	-10.680%	103	1,451	+12.319%
2026-02-03	15.7500	15.9900	14.8000	15.4500	-4.923%	43	1,462	+0.324%
2026-02-02	17.0200	17.1800	15.5600	16.2500	+0.619%	63	1,443	-4.615%
2026-01-30	18.7500	18.7500	15.5500	16.1500	-13.172%	67	1,427	-4.025%
2026-01-29	20.7000	20.7300	18.4000	18.6000	-11.429%	209	1,440	-16.667%
2026-01-28	21.0000	21.2500	20.6300	21.0000	+0.575%	47	1,594	-26.190%
2026-01-27	19.7500	21.7000	18.9100	20.8800	+12.258%	166	1,567	-25.766%
2026-01-26	22.8000	24.9000	17.9500	18.6000	-14.561%	114	1,540	-16.667%
2026-01-23	22.5800	23.0000	21.7700	21.7700	-5.880%	20	1,488	-28.801%
2026-01-22	23.8000	23.9000	23.1100	23.1300	+8.135%	38	1,468	-32.987%
2026-01-21	24.4000	24.7800	21.3800	21.3900	-16.118%	55	1,484	-27.536%
2026-01-20	23.8500	27.2000	23.8500	25.5000	+0.196%	28	1,435	-39.216%
2026-01-16	23.8000	25.4500	23.7000	25.4500	+12.016%	15	1,459	-39.096%
2026-01-15	24.3500	24.3500	22.7200	22.7200	-6.038%	37	1,459	-31.778%
2026-01-14	23.0000	24.1800	22.5500	24.1800	+1.939%	74	1,456	-35.897%
2026-01-13	24.0000	24.0000	23.0000	23.7200	-3.577%	34	1,396	-34.654%
2026-01-12	23.4000	24.8000	22.6100	24.6000	+2.671%	13	1,364	-36.992%
2026-01-09	24.6600	26.0000	23.9600	23.9600	-1.073%	183	1,367	-35.309%
2026-01-08	23.6500	25.4000	23.6500	24.2200	-3.583%	8	1,222	-36.003%
2026-01-07	24.6000	26.0000	24.4000	25.1200	+3.417%	24	1,222	-38.296%
2026-01-06	23.0000	24.2900	22.3400	24.2900	+1.208%	56	1,212	-36.188%
2026-01-05	22.7500	24.2500	22.7500	24.0000	+9.091%	25	1,169	-35.417%
2026-01-02	21.0000	22.0000	20.0000	22.0000	+7.317%	17	1,164	-29.545%
2025-12-31	22.5000	22.5000	20.2500	20.5000	-3.529%	28	1,156	-24.390%
2025-12-30	21.2400	21.6000	21.2200	21.2500	+1.918%	24	1,156	-27.059%
2025-12-29	20.6500	21.2700	20.5000	20.8500	-3.023%	63	1,146	-25.659%
2025-12-26	23.1100	23.1100	21.3800	21.5000	-12.602%	33	1,113	-27.907%
2025-12-24	25.7600	25.7600	23.7900	24.6000	-3.794%	23	1,089	-36.992%
2025-12-23	26.4900	26.4900	25.5700	25.5700	-7.355%	16	1,089	-39.382%
2025-12-22	25.6700	29.0500	25.6700	27.6000	+16.554%	77	1,075	-43.841%
2025-12-19	22.7600	23.6800	22.7500	23.6800	+5.244%	18	1,063	-34.544%
2025-12-18	23.0000	23.0000	22.5000	22.5000	-2.892%	7	1,063	-31.111%
2025-12-17	26.9500	26.9500	23.1700	23.1700	+9.810%	30	1,067	-33.103%
2025-12-15	23.9300	25.0000	21.1000	21.1000	-18.846%	37	1,041	-26.540%
2025-12-12	27.1000	27.1000	24.4000	26.0000	-3.846%	13	1,046	-40.385%
2025-12-11	26.0000	27.0400	24.5000	27.0400	+1.122%	41	1,046	-42.678%
2025-12-10	26.9500	26.9500	26.2400	26.7400	-6.569%	12	1,022	-42.034%
2025-12-09	29.3000	29.3000	28.6200	28.6200	+3.135%	3	1,010	-45.842%
2025-12-08	28.0000	28.0000	27.0000	27.7500	+0.909%	15	1,011	-44.144%
2025-12-05	27.5000	27.5000	26.8000	27.5000	-5.107%	6	1,002	-43.636%
2025-12-04	25.7900	29.1500	25.5700	28.9800	+22.641%	76	1,000	-46.515%
2025-12-03	23.2200	23.6300	22.4400	23.6300	+0.983%	43	1,049	-34.405%
2025-12-02	24.9000	25.2500	23.4000	23.4000	-4.098%	170	1,026	-33.761%
2025-12-01	24.9400	24.9400	23.4500	24.4000	-3.557%	23	859	-36.475%
2025-11-28	25.0000	25.5100	24.8700	25.3000	+4.892%	13	844	-38.735%
2025-11-26	24.1000	24.8500	23.2500	24.1200	+3.831%	32	816	-35.738%
2025-11-25	23.6700	23.6700	23.2300	23.2300	+1.886%	16	816	-33.276%
2025-11-24	21.3000	23.1600	21.1300	22.8000	+11.491%	41	800	-32.018%
2025-11-21	20.5500	20.5500	18.0600	20.4500	+3.283%	19	780	-24.205%
2025-11-20	25.0000	25.3600	19.8000	19.8000	-22.017%	87	781	-21.717%
2025-11-19	26.2000	26.5000	24.8700	25.3900	-4.513%	108	813	-38.952%
2025-11-18	25.5000	26.5900	25.0000	26.5900	+7.002%	178	910	-41.707%
2025-11-17	26.2500	26.2500	24.6100	24.8500	+0.893%	17	744	-37.626%
2025-11-14	23.9500	25.3000	23.6000	24.6300	+6.762%	81	738	-37.069%
2025-11-13	26.5500	26.5500	22.4000	23.0700	-14.142%	74	677	-32.813%
2025-11-12	28.7000	29.0000	26.5000	26.8700	-11.203%	91	619	-42.315%
2025-11-11	30.1600	30.2600	29.7000	30.2600	-3.477%	9	539	-48.777%
2025-11-10	32.6500	32.9900	30.6900	31.3500	-8.065%	111	530	-50.558%
2025-11-07	28.9100	34.1000	27.8000	34.1000	+10.000%	12	452	-54.545%
2025-11-06	31.0000	31.0000	31.0000	31.0000	-1.837%	2	447	-50.000%
2025-11-05	31.1400	31.5800	31.0500	31.5800	+5.973%	8	447	-50.918%
2025-11-04	32.2500	32.2500	29.8000	29.8000	-9.697%	17	444	-47.987%
2025-11-03	34.0000	34.0000	32.0500	33.0000	-11.219%	11	428	-53.030%
2025-10-31	36.0000	37.1700	35.0000	37.1700	+3.250%	18	428	-58.300%
2025-10-30	35.6500	36.0000	35.0000	36.0000	-0.332%	107	419	-56.944%
2025-10-29	33.9300	36.1200	33.9300	36.1200	+7.340%	5	338	-57.087%
2025-10-28	37.1000	37.1000	32.0500	33.6500	-4.674%	21	335	-53.938%
2025-10-27	40.2000	40.5000	35.3000	35.3000	-0.282%	11	342	-56.091%
2025-10-24	36.3300	37.9000	35.0000	35.4000	+1.959%	136	342	-56.215%
2025-10-23	35.0000	38.2000	33.0000	34.7200	+12.984%	70	460	-55.357%
2025-10-22	32.8500	32.8500	28.6400	30.7300	-9.298%	60	399	-49.561%
2025-10-21	35.1500	35.1500	33.7900	33.8800	+0.266%	110	364	-54.250%
2025-10-20	36.0000	37.2500	33.1000	33.7900	-10.085%	63	258	-54.128%
2025-10-17	38.4500	38.4500	36.9000	37.5800	-6.680%	3	258	-58.755%
2025-10-16	44.8400	44.8400	39.0000	40.2700	-11.611%	41	256	-61.510%
2025-10-15	49.0000	49.0000	45.0000	45.5600	-7.960%	10	259	-65.979%
2025-10-14	49.0000	50.6600	49.0000	49.5000	-9.820%	8	260	-68.687%
2025-10-13	50.4000	54.8900	50.4000	54.8900	+24.750%	3	262	-71.762%
2025-10-10	47.4500	47.4500	44.0000	44.0000	-6.383%	15	261	-64.773%
2025-10-09	47.0000	47.0000	46.8200	47.0000	-7.843%	8	250	-67.021%
2025-10-08	51.0000	51.0000	51.0000	51.0000	+0.196%	2	250	-69.608%
2025-10-07	50.5000	51.0000	49.4500	50.9000	+0.792%	24	248	-69.548%
2025-10-06	44.0000	50.5000	43.8500	50.5000	+15.693%	12	237	-69.307%
2025-10-03	42.0000	43.6500	40.8900	43.6500	+7.248%	5	240	-64.490%
2025-10-02	39.4500	41.2400	39.3000	40.7000	+14.713%	21	240	-61.916%
2025-10-01	36.1000	36.5500	35.4800	35.4800	+1.954%	16	234	-56.313%
2025-09-30	36.3300	37.6500	34.7100	34.8000	-5.280%	28	234	-55.460%
2025-09-29	37.5000	37.5000	36.7400	36.7400	-8.425%	11	217	-57.812%
2025-09-26	39.8900	40.3900	39.5000	40.1200	-4.362%	19	208	-61.366%
2025-09-25	43.0000	43.6500	39.7400	41.9500	-10.745%	16	191	-63.051%
2025-09-24	43.5000	47.0000	43.4500	47.0000	+1.075%	23	179	-67.021%
2025-09-23	46.0400	47.1500	43.5000	46.5000	+6.897%	134	158	-66.667%
2025-09-22	39.7500	43.5000	39.4000	43.5000	+2.353%	8	102	-64.368%
2025-09-19	39.2000	42.5000	39.2000	42.5000	+12.493%	19	99	-63.529%
2025-09-18	41.1200	41.3700	37.7800	37.7800	-0.579%	44	84	-58.973%
2025-09-17	35.8500	38.0000	34.7000	38.0000	+11.765%	15	49	-59.211%
2025-09-16	31.5500	34.0000	31.5500	34.0000	+6.084%	18	38	-54.412%
2025-09-15	29.1200	32.0500	29.1200	32.0500	0.000%	38	28	-51.638%

.dark-mode .NNPv05{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NNPv05{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C50IONQ Jan 21 2028 50.00 Call (IONQ280121C00050000)option OPRA

IONQ20280121C50
IONQ Jan 21 2028 50.00 Call (IONQ280121C00050000)
option OPRA