Dark

IONQ20280121C55
IONQ Jan 21 2028 55.00 Call (IONQ280121C00055000)
option OPRA

EOD

Aug 5, 2026

15.00-5.720%(-0.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.1800	15.1800	15.0000	15.0000	-5.720%	2	1,137	0.000%
2026-08-04	14.6000	15.9100	14.6000	15.9100	+14.460%	6	1,135	-5.720%
2026-08-03	11.3400	14.4100	11.3400	13.9000	+15.353%	18	1,135	+7.914%
2026-07-31	12.1000	12.5000	12.0500	12.0500	+1.431%	5	1,132	+24.481%
2026-07-30	10.8300	11.8800	10.8300	11.8800	+8.592%	34	1,129	+26.263%
2026-07-29	10.5000	10.9400	10.0000	10.9400	+4.190%	44	1,126	+37.112%
2026-07-28	10.4900	10.8500	10.4900	10.5000	-12.281%	18	1,123	+42.857%
2026-07-27	12.2100	12.2100	11.6600	11.9700	+14.000%	9	1,131	+25.313%
2026-07-24	10.5000	10.8600	10.2400	10.5000	-6.997%	17	1,128	+42.857%
2026-07-23	11.2900	11.2900	11.2900	11.2900	-7.837%	1	1,125	+32.861%
2026-07-22	11.7500	12.3000	11.7500	12.2500	+2.168%	5	1,125	+22.449%
2026-07-21	11.9600	12.4000	11.8500	11.9900	+1.096%	26	1,127	+25.104%
2026-07-20	10.7500	12.0000	10.7500	11.8600	+0.679%	7	1,108	+26.476%
2026-07-17	11.3700	12.2000	11.2000	11.7800	-0.169%	14	1,106	+27.334%
2026-07-16	12.2500	12.2500	11.6900	11.8000	-9.924%	12	1,099	+27.119%
2026-07-15	13.8700	13.8700	13.0000	13.1000	-9.468%	3	1,089	+14.504%
2026-07-14	14.2200	14.4700	14.2200	14.4700	+2.406%	10	1,086	+3.663%
2026-07-13	16.2000	16.2000	14.1300	14.1300	-17.753%	184	1,085	+6.157%
2026-07-10	18.5200	18.5200	16.5000	17.1800	-9.579%	309	950	-12.689%
2026-07-09	19.2300	19.2300	18.7000	19.0000	+1.986%	10	1,229	-21.053%
2026-07-08	18.8000	19.0000	18.6300	18.6300	-7.313%	11	1,231	-19.485%
2026-07-07	20.5900	20.5900	18.7500	20.1000	-8.428%	21	1,236	-25.373%
2026-07-06	22.9100	23.0000	21.6000	21.9500	-0.227%	9	1,219	-31.663%
2026-07-02	24.6000	25.3500	21.6900	22.0000	-8.333%	16	1,212	-31.818%
2026-07-01	25.5000	26.0000	24.0000	24.0000	-6.067%	22	1,212	-37.500%
2026-06-30	24.6800	25.7500	24.6800	25.5500	-0.545%	100	1,191	-41.292%
2026-06-29	23.8900	25.6900	23.8900	25.6900	+11.212%	12	1,105	-41.612%
2026-06-26	22.6600	24.2500	22.6600	23.1000	-0.216%	33	1,102	-35.065%
2026-06-25	26.4600	26.4700	23.1000	23.1500	-7.842%	129	1,103	-35.205%
2026-06-24	26.3500	27.2000	25.1200	25.1200	-18.968%	27	1,002	-40.287%
2026-06-23	31.0600	31.0600	30.7500	31.0000	-2.454%	3	986	-51.613%
2026-06-22	29.4000	31.7800	28.1500	31.7800	+14.937%	16	985	-52.801%
2026-06-18	26.4000	27.6500	26.2000	27.6500	+5.373%	29	1,008	-45.750%
2026-06-17	28.0500	28.3500	26.2400	26.2400	-9.517%	35	1,008	-42.835%
2026-06-16	30.2400	30.3800	27.9500	29.0000	-9.432%	9	1,008	-48.276%
2026-06-15	33.0000	33.1000	32.0200	32.0200	+9.959%	57	1,013	-53.154%
2026-06-12	29.4500	29.4500	29.1200	29.1200	-1.288%	2	961	-48.489%
2026-06-11	27.7300	29.5000	27.7300	29.5000	+4.314%	2	963	-49.153%
2026-06-10	29.4800	31.0000	28.2800	28.2800	+1.763%	15	965	-46.959%
2026-06-09	29.8000	29.8800	26.7800	27.7900	-18.766%	33	970	-46.024%
2026-06-08	30.3000	34.2100	30.3000	34.2100	+22.616%	15	963	-56.153%
2026-06-05	31.9500	31.9500	27.8900	27.9000	-22.219%	39	973	-46.237%
2026-06-04	36.7000	38.0000	35.8700	35.8700	-11.737%	30	967	-58.182%
2026-06-02	38.8700	40.6400	38.8700	40.6400	+5.476%	8	980	-63.091%
2026-06-01	37.0000	40.5100	36.1000	38.5300	-0.414%	33	980	-61.069%
2026-05-29	38.2000	38.8800	36.3000	38.6900	+1.816%	62	997	-61.230%
2026-05-28	36.0000	40.0000	35.3500	38.0000	+9.039%	34	1,049	-60.526%
2026-05-27	31.1300	35.4500	30.0000	34.8500	+5.606%	9	1,062	-56.958%
2026-05-26	33.9700	33.9700	30.9600	33.0000	+0.334%	28	1,066	-54.545%
2026-05-22	28.6000	34.9100	28.6000	32.8900	+18.097%	64	1,075	-54.393%
2026-05-21	26.8000	30.8000	26.6500	27.8500	+19.528%	121	1,098	-46.140%
2026-05-20	21.0000	23.5000	21.0000	23.3000	+9.133%	4	1,098	-35.622%
2026-05-19	20.0000	21.5000	19.0500	21.3500	+0.471%	26	1,110	-29.742%
2026-05-18	23.4500	23.4500	20.6000	21.2500	-12.551%	31	1,110	-29.412%
2026-05-15	25.4500	26.3500	23.4200	24.3000	-12.432%	49	1,110	-38.272%
2026-05-14	26.5000	28.1500	25.7800	27.7500	+3.545%	25	1,100	-45.946%
2026-05-13	26.9400	27.1500	25.0000	26.8000	-0.814%	45	1,064	-44.030%
2026-05-12	27.2500	29.0500	24.7600	27.0200	-2.806%	32	1,064	-44.486%
2026-05-11	23.5000	28.9700	23.5000	27.8000	+31.442%	256	1,064	-46.043%
2026-05-08	21.1600	21.1600	19.0000	21.1500	+5.750%	7	1,066	-29.078%
2026-05-07	22.5000	24.0000	19.9500	20.0000	-17.628%	291	1,061	-25.000%
2026-05-06	22.5000	24.9500	21.6600	24.2800	+18.439%	155	934	-38.221%
2026-05-05	18.8500	20.9000	18.8500	20.5000	+6.494%	40	849	-26.829%
2026-05-04	19.5500	20.8500	19.2500	19.2500	+3.051%	33	826	-22.078%
2026-05-01	17.8500	19.2700	17.8500	18.6800	-0.373%	47	806	-19.700%
2026-04-30	18.1800	18.8500	18.1800	18.7500	+16.460%	14	806	-20.000%
2026-04-29	16.1800	16.1800	16.1000	16.1000	-7.365%	21	795	-6.832%
2026-04-28	17.9000	17.9000	17.3800	17.3800	+0.754%	8	794	-13.694%
2026-04-27	17.1000	17.2500	15.6500	17.2500	+9.873%	81	791	-13.043%
2026-04-24	16.3000	16.5700	15.7000	15.7000	-19.898%	26	792	-4.459%
2026-04-21	20.1300	20.3500	19.6000	19.6000	-3.448%	3	781	-23.469%
2026-04-20	17.3500	20.7900	17.3500	20.3000	+12.590%	16	781	-26.108%
2026-04-17	17.9500	18.0300	17.9500	18.0300	-1.151%	2	778	-16.805%
2026-04-16	16.0000	18.5000	16.0000	18.2400	+0.496%	28	777	-17.763%
2026-04-15	14.5200	18.1500	14.5200	18.1500	+57.826%	93	773	-17.355%
2026-04-14	9.9700	12.4000	9.9700	11.5000	+42.857%	5	775	+30.435%
2026-04-13	7.4500	8.0500	7.4500	8.0500	+4.410%	8	777	+86.335%
2026-04-10	7.8500	7.9800	7.2500	7.7100	+1.849%	25	771	+94.553%
2026-04-09	7.7900	7.8000	7.4400	7.5700	-9.881%	22	762	+98.151%
2026-04-08	8.5000	8.5000	8.4000	8.4000	+12.000%	5	753	+78.571%
2026-04-07	7.5000	7.5000	7.5000	7.5000	-11.137%	1	753	+100.000%
2026-04-06	8.4400	8.4400	8.4400	8.4400	+5.500%	2	752	+77.725%
2026-04-02	7.8100	8.0000	7.8100	8.0000	-1.235%	8	743	+87.500%
2026-04-01	8.1000	8.1000	8.1000	8.1000	+0.872%	1	743	+85.185%
2026-03-31	7.7500	8.2000	7.7500	8.0300	+13.579%	298	742	+86.800%
2026-03-30	7.1000	7.1000	7.0000	7.0700	-8.774%	6	807	+112.164%
2026-03-27	8.0000	8.3000	7.7500	7.7500	-12.725%	28	808	+93.548%
2026-03-26	9.1500	9.7000	8.8800	8.8800	-7.016%	282	810	+68.919%
2026-03-25	10.8700	10.8700	9.5500	9.5500	-5.539%	8	539	+57.068%
2026-03-24	10.1100	10.1100	10.1100	10.1100	-1.366%	1	533	+48.368%
2026-03-23	9.5000	10.2500	9.5000	10.2500	+2.500%	8	532	+46.341%
2026-03-20	10.0000	10.0000	10.0000	10.0000	-1.088%	1	535	+50.000%
2026-03-19	9.6100	10.1100	9.6100	10.1100	-4.533%	12	536	+48.368%
2026-03-16	11.2200	11.2200	10.5900	10.5900	-1.305%	4	525	+41.643%
2026-03-13	10.7400	10.7400	10.7300	10.7300	-4.537%	5	524	+39.795%
2026-03-12	11.2400	11.2400	11.2400	11.2400	-3.932%	2	529	+33.452%
2026-03-11	11.7000	11.7000	11.7000	11.7000	-11.027%	1	528	+28.205%
2026-03-10	13.3500	13.3500	13.1500	13.1500	+7.085%	21	527	+14.068%
2026-03-09	12.0200	12.2800	12.0200	12.2800	-4.063%	3	526	+22.150%
2026-03-06	13.3400	13.3400	12.8000	12.8000	-9.668%	9	524	+17.188%
2026-03-02	14.0600	14.1700	14.0000	14.1700	-5.533%	10	523	+5.857%
2026-02-27	15.0000	15.0000	15.0000	15.0000	-11.243%	2	523	0.000%
2026-02-26	16.5000	16.9000	16.0200	16.9000	+41.423%	118	524	-11.243%
2026-02-25	11.9500	11.9500	11.9500	11.9500	+14.904%	1	449	+25.523%
2026-02-23	10.1500	10.4000	10.1500	10.4000	-6.306%	7	449	+44.231%
2026-02-20	11.5000	11.5000	10.6500	11.1000	-6.250%	14	447	+35.135%
2026-02-18	12.3100	12.3100	11.8000	11.8400	-0.253%	8	444	+26.689%
2026-02-17	11.8700	11.8700	11.8700	11.8700	+2.151%	8	448	+26.369%
2026-02-13	11.6200	11.6200	11.6200	11.6200	+6.410%	5	453	+29.088%
2026-02-12	12.0000	12.0000	10.9200	10.9200	-9.000%	6	453	+37.363%
2026-02-11	12.2500	12.2500	12.0000	12.0000	-12.727%	5	447	+25.000%
2026-02-10	13.7500	13.7500	13.7500	13.7500	+4.009%	2	448	+9.091%
2026-02-09	13.3200	13.7100	13.1500	13.2200	-1.490%	21	447	+13.464%
2026-02-06	12.1100	13.8500	11.0000	13.4200	+25.421%	16	435	+11.773%
2026-02-05	11.3000	11.3000	10.7000	10.7000	-17.502%	153	430	+40.187%
2026-02-04	13.6500	14.2600	12.9700	12.9700	-9.046%	39	581	+15.652%
2026-02-03	15.8400	15.8400	13.1600	14.2600	-6.184%	44	585	+5.189%
2026-02-02	15.5500	15.5500	14.8700	15.2000	-1.999%	5	624	-1.316%
2026-01-30	18.5000	18.5000	15.3900	15.5100	-11.574%	42	623	-3.288%
2026-01-29	17.7500	17.7500	17.3000	17.5400	-14.020%	29	613	-14.481%
2026-01-28	20.1100	20.8400	19.5000	20.4000	+3.659%	32	610	-26.471%
2026-01-27	17.8000	19.6800	17.8000	19.6800	+9.212%	5	581	-23.780%
2026-01-26	19.3200	20.6000	18.0000	18.0200	-14.109%	19	581	-16.759%
2026-01-23	21.5000	22.0500	20.9800	20.9800	-4.201%	4	579	-28.503%
2026-01-22	22.5000	22.5000	21.8000	21.9000	+2.914%	14	578	-31.507%
2026-01-21	22.0000	22.3300	21.2800	21.2800	-5.422%	17	574	-29.511%
2026-01-20	22.0000	22.5000	22.0000	22.5000	-9.274%	2	558	-33.333%
2026-01-16	22.1000	24.8000	22.1000	24.8000	+7.826%	13	549	-39.516%
2026-01-15	23.0800	23.0800	22.2500	23.0000	+4.403%	21	549	-34.783%
2026-01-13	22.3000	22.4500	22.0300	22.0300	-5.653%	10	552	-31.911%
2026-01-12	22.9000	23.3500	22.8000	23.3500	-1.435%	3	554	-35.760%
2026-01-09	24.4000	24.4000	23.6000	23.6900	-1.292%	11	554	-36.682%
2026-01-08	23.5400	24.3000	23.5400	24.0000	+2.564%	23	545	-37.500%
2026-01-07	24.5000	24.5000	23.4000	23.4000	+11.429%	7	549	-35.897%
2026-01-06	21.3000	21.5900	21.0000	21.0000	-4.545%	13	545	-28.571%
2026-01-05	22.1600	22.3700	22.0000	22.0000	+12.821%	3	547	-31.818%
2026-01-02	19.0500	19.5000	19.0500	19.5000	0.000%	2	547	-23.077%
2025-12-31	19.9600	19.9600	19.5000	19.5000	+0.103%	14	537	-23.077%
2025-12-30	20.1200	20.3000	19.4800	19.4800	-2.746%	105	537	-22.998%
2025-12-29	20.1000	20.1000	19.7000	20.0300	-1.330%	12	436	-25.112%
2025-12-26	22.5200	22.5200	20.2600	20.3000	-9.898%	9	446	-26.108%
2025-12-24	24.0000	24.0000	22.5300	22.5300	-8.041%	4	441	-33.422%
2025-12-23	25.6300	25.6300	24.5000	24.5000	-6.489%	7	441	-38.776%
2025-12-22	23.2500	27.6000	23.2500	26.2000	+21.860%	31	440	-42.748%
2025-12-19	21.5000	21.5000	21.5000	21.5000	-0.693%	10	423	-30.233%
2025-12-18	21.7500	21.7500	21.6500	21.6500	-3.219%	2	433	-30.716%
2025-12-17	23.9800	23.9800	22.2000	22.3700	+0.404%	7	433	-32.946%
2025-12-16	22.0000	22.3700	21.9000	22.2800	+10.791%	44	433	-32.675%
2025-12-15	21.4000	21.4000	20.1100	20.1100	-21.137%	5	470	-25.410%
2025-12-12	25.4000	25.5000	25.0000	25.5000	+5.198%	15	473	-41.176%
2025-12-11	24.3600	24.7000	24.2400	24.2400	-7.304%	34	463	-38.119%
2025-12-10	26.0000	26.1500	24.8500	26.1500	-1.876%	13	463	-42.639%
2025-12-09	26.8000	27.3500	26.6500	26.6500	-0.745%	31	453	-43.715%
2025-12-08	27.3500	27.3500	26.4200	26.8500	+3.909%	12	432	-44.134%
2025-12-05	26.5000	26.5000	24.8000	25.8400	-7.251%	4	422	-41.950%
2025-12-04	24.3400	28.0000	24.3400	27.8600	+32.667%	26	422	-46.159%
2025-12-03	21.0000	21.0000	21.0000	21.0000	-9.639%	2	424	-28.571%
2025-12-02	23.2400	23.2400	23.2400	23.2400	+1.087%	1	422	-35.456%
2025-12-01	22.9900	22.9900	22.9900	22.9900	-3.888%	1	423	-34.754%
2025-11-28	23.9200	23.9200	23.9200	23.9200	+8.727%	2	423	-37.291%
2025-11-26	22.9500	22.9500	22.0000	22.0000	0.000%	2	420	-31.818%
2025-11-25	22.0000	22.0000	22.0000	22.0000	-2.784%	1	420	-31.818%
2025-11-24	21.4900	22.6300	21.4900	22.6300	+14.005%	5	419	-33.716%
2025-11-21	19.8500	19.8500	19.8500	19.8500	+1.795%	1	416	-24.433%
2025-11-20	23.4000	23.4000	19.1500	19.5000	-16.631%	9	415	-23.077%
2025-11-19	24.9400	24.9400	23.3900	23.3900	+0.171%	7	418	-35.870%
2025-11-17	24.6500	25.1500	23.3500	23.3500	0.000%	8	414	-35.760%
2025-11-14	23.8500	24.5000	23.3500	23.3500	+8.504%	19	411	-35.760%
2025-11-13	24.3000	24.3000	21.3800	21.5200	-15.773%	21	413	-30.297%
2025-11-12	29.3700	29.4000	25.5500	25.5500	-12.650%	31	413	-41.292%
2025-11-11	28.8500	29.7000	28.6000	29.2500	-4.349%	56	416	-48.718%
2025-11-10	31.8500	32.0500	30.5600	30.5800	-5.908%	15	363	-50.948%
2025-11-07	28.7000	32.5000	26.8000	32.5000	+2.718%	43	367	-53.846%
2025-11-06	30.5400	31.6400	29.6800	31.6400	+3.840%	18	356	-52.592%
2025-11-05	29.2100	30.4700	29.2100	30.4700	+4.636%	17	346	-50.771%
2025-11-04	30.4500	30.6500	28.7600	29.1200	-9.705%	28	345	-48.489%
2025-11-03	33.0000	33.0000	31.2500	32.2500	-9.155%	9	327	-53.488%
2025-10-31	35.5500	35.6500	35.4800	35.5000	+8.067%	8	327	-57.746%
2025-10-30	32.8300	32.8500	32.8300	32.8500	-4.700%	2	323	-54.338%
2025-10-29	32.5500	35.0500	32.5500	34.4700	+5.252%	18	323	-56.484%
2025-10-28	35.6000	35.8000	32.1000	32.7500	-12.198%	39	315	-54.198%
2025-10-27	36.5000	37.3000	36.5000	37.3000	+5.756%	5	308	-59.786%
2025-10-24	35.5000	35.5000	35.2700	35.2700	+3.735%	5	308	-57.471%
2025-10-23	32.8900	35.1500	32.0000	34.0000	+17.040%	22	307	-55.882%
2025-10-22	32.0000	32.3500	27.0500	29.0500	-9.360%	48	299	-48.365%
2025-10-21	33.2500	33.6500	32.0000	32.0500	+0.407%	22	283	-53.198%
2025-10-20	35.9900	35.9900	31.9200	31.9200	-11.432%	19	273	-53.008%
2025-10-17	36.5100	36.5100	35.3000	36.0400	-7.590%	163	262	-58.380%
2025-10-16	41.1000	41.1000	39.0000	39.0000	-10.959%	3	111	-61.538%
2025-10-15	45.4300	45.4300	43.8000	43.8000	-9.969%	5	112	-65.753%
2025-10-14	45.9100	48.6500	45.9100	48.6500	-6.872%	9	113	-69.168%
2025-10-13	44.8400	52.2400	44.8400	52.2400	+23.149%	8	104	-71.286%
2025-10-10	45.7100	47.0000	42.4200	42.4200	-9.456%	25	100	-64.639%
2025-10-09	45.0500	46.8500	44.3300	46.8500	+0.214%	27	86	-67.983%
2025-10-08	49.0000	50.3500	46.7500	46.7500	-3.886%	7	63	-67.914%
2025-10-07	50.0500	50.0500	48.6400	48.6400	+7.019%	7	58	-69.161%
2025-10-06	45.5000	45.5000	45.4500	45.4500	+5.330%	4	53	-66.997%
2025-10-03	42.6400	43.1500	42.6400	43.1500	+12.958%	5	56	-65.238%
2025-10-02	37.0500	38.2000	36.8500	38.2000	+10.214%	12	57	-60.733%
2025-10-01	34.8300	34.8300	34.6600	34.6600	-2.913%	4	60	-56.722%
2025-09-30	35.7000	35.7000	35.7000	35.7000	+0.281%	3	56	-57.983%
2025-09-29	37.0000	37.0000	35.5600	35.6000	-6.316%	9	53	-57.865%
2025-09-26	37.7400	38.0000	37.7400	38.0000	-7.317%	3	44	-60.526%
2025-09-25	40.5000	41.0000	38.5700	41.0000	-8.889%	11	41	-63.415%
2025-09-24	45.0000	45.0000	45.0000	45.0000	+1.810%	10	33	-66.667%
2025-09-23	44.2800	44.2800	44.0700	44.2000	+18.658%	4	23	-66.063%
2025-09-18	39.0000	39.0000	37.2500	37.2500	+11.194%	3	22	-59.732%
2025-09-17	35.2000	35.2000	33.5000	33.5000	+4.524%	5	19	-55.224%
2025-09-16	29.0000	32.2600	28.6000	32.0500	+5.776%	15	22	-53.198%
2025-09-15	28.0700	30.3000	27.6100	30.3000	0.000%	15	11	-50.495%

.dark-mode .PHszb9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PHszb9{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C55IONQ Jan 21 2028 55.00 Call (IONQ280121C00055000)option OPRA

IONQ20280121C55
IONQ Jan 21 2028 55.00 Call (IONQ280121C00055000)
option OPRA