Dark

IONQ20280121C60
IONQ Jan 21 2028 60.00 Call (IONQ280121C00060000)
option OPRA

EOD

Aug 5, 2026

13.50-9.274%(-1.38)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	14.1700	14.2500	13.4000	13.5000	-9.274%	19	3,453	0.000%
2026-08-04	13.7000	14.9000	13.6000	14.8800	+14.462%	121	3,445	-9.274%
2026-08-03	11.0500	13.8000	11.0500	13.0000	+14.035%	63	3,441	+3.846%
2026-07-31	11.5000	11.5000	11.0000	11.4000	+5.069%	16	3,426	+18.421%
2026-07-30	10.7000	10.8500	10.2000	10.8500	+8.283%	7	3,421	+24.424%
2026-07-29	9.8500	10.2000	9.2700	10.0200	-5.915%	72	3,422	+34.731%
2026-07-28	10.3800	10.6500	9.4000	10.6500	-3.620%	38	3,394	+26.761%
2026-07-27	10.4500	12.0000	10.4000	11.0500	+14.153%	58	3,398	+22.172%
2026-07-24	9.9000	10.3000	9.6800	9.6800	-7.545%	25	3,401	+39.463%
2026-07-23	11.2500	11.3500	10.4700	10.4700	-6.518%	13	3,402	+28.940%
2026-07-22	11.1000	11.2000	11.0000	11.2000	-0.709%	9	3,404	+20.536%
2026-07-21	11.4000	11.4000	11.2400	11.2800	+4.444%	13	3,404	+19.681%
2026-07-20	11.3000	11.3000	10.5000	10.8000	-2.703%	31	3,401	+25.000%
2026-07-17	10.5500	11.5100	10.2900	11.1000	0.000%	151	3,406	+21.622%
2026-07-16	12.0100	12.0500	10.6000	11.1000	-11.624%	203	3,348	+21.622%
2026-07-15	13.1500	13.1500	12.1000	12.5600	-6.339%	30	3,217	+7.484%
2026-07-14	13.6000	14.2000	13.2900	13.4100	+2.523%	60	3,223	+0.671%
2026-07-13	15.0500	15.0500	13.0800	13.0800	-19.607%	78	3,197	+3.211%
2026-07-10	17.4700	17.4700	15.9200	16.2700	-7.029%	23	3,208	-17.025%
2026-07-09	18.1000	18.5500	17.5000	17.5000	-1.408%	56	3,209	-22.857%
2026-07-08	18.0800	18.0800	16.8900	17.7500	-0.672%	33	3,226	-23.944%
2026-07-07	20.0000	20.0000	17.1300	17.8700	-14.087%	65	3,225	-24.454%
2026-07-06	21.1100	22.8000	20.8000	20.8000	-0.335%	13	3,222	-35.096%
2026-07-02	24.0000	24.0000	20.8700	20.8700	-12.495%	9	3,216	-35.314%
2026-07-01	24.4900	24.6200	23.8500	23.8500	-0.625%	5	3,216	-43.396%
2026-06-30	23.8000	24.3800	23.8000	24.0000	-0.621%	16	3,218	-43.750%
2026-06-29	24.0000	24.3300	22.5000	24.1500	+9.773%	21	3,222	-44.099%
2026-06-26	22.0200	23.1600	21.3400	22.0000	-1.301%	18	3,205	-38.636%
2026-06-25	23.8500	23.8500	22.2500	22.2900	-10.840%	175	3,215	-39.435%
2026-06-24	26.0000	26.0200	23.9700	25.0000	-9.256%	44	3,221	-46.000%
2026-06-23	29.0000	30.0400	27.1000	27.5500	-1.607%	26	3,222	-50.998%
2026-06-22	27.5000	30.8500	26.9400	28.0000	+6.101%	63	3,201	-51.786%
2026-06-18	25.0500	26.5000	24.8500	26.3900	+5.560%	30	2,999	-48.844%
2026-06-17	26.8500	26.8900	25.0000	25.0000	-7.236%	239	2,999	-46.000%
2026-06-16	29.8500	29.8500	26.9000	26.9500	-14.444%	29	2,999	-49.907%
2026-06-15	30.2500	31.6600	30.1500	31.5000	+13.228%	50	2,990	-57.143%
2026-06-12	28.0000	29.5100	26.6500	27.8200	-3.403%	21	2,977	-51.474%
2026-06-11	26.9000	28.8000	25.8500	28.8000	+4.537%	16	2,967	-53.125%
2026-06-10	27.6000	30.0000	27.4000	27.5500	+0.916%	366	2,971	-50.998%
2026-06-09	31.6500	32.1000	24.5500	27.3000	-14.688%	112	2,692	-50.549%
2026-06-08	29.5500	33.1900	28.9200	32.0000	+17.431%	56	2,628	-57.813%
2026-06-05	31.2800	31.4000	26.5000	27.2500	-21.356%	491	2,636	-50.459%
2026-06-04	35.0000	36.1500	32.2000	34.6500	-3.750%	64	2,291	-61.039%
2026-06-03	39.5000	39.5000	35.7000	36.0000	-8.046%	82	2,328	-62.500%
2026-06-02	39.0000	39.1500	37.5000	39.1500	+1.556%	12	2,391	-65.517%
2026-06-01	35.0000	39.0000	35.0000	38.5500	+3.490%	53	2,395	-64.981%
2026-05-29	36.0000	37.2500	34.6300	37.2500	-1.715%	94	2,413	-63.758%
2026-05-28	33.8000	38.5000	33.6500	37.9000	+13.745%	96	2,359	-64.380%
2026-05-27	31.1700	34.0000	28.6400	33.3200	+4.125%	80	2,324	-59.484%
2026-05-26	32.5000	32.5000	29.1500	32.0000	+0.819%	109	2,338	-57.813%
2026-05-22	28.0000	33.5200	28.0000	31.7400	+18.212%	760	2,382	-57.467%
2026-05-21	25.0000	28.9500	25.0000	26.8500	+22.045%	116	2,917	-49.721%
2026-05-20	20.5000	22.7000	20.5000	22.0000	+8.535%	663	2,917	-38.636%
2026-05-19	19.2000	20.2700	17.8800	20.2700	+0.546%	27	2,282	-33.399%
2026-05-18	21.9000	22.0000	19.3300	20.1600	-9.920%	111	2,282	-33.036%
2026-05-15	23.6500	23.6500	21.5500	22.3800	-16.274%	48	2,282	-39.678%
2026-05-14	24.2500	26.9900	23.7600	26.7300	+6.494%	69	2,362	-49.495%
2026-05-13	25.7000	25.7000	23.6600	25.1000	+0.601%	19	2,332	-46.215%
2026-05-12	27.2700	29.0000	23.4000	24.9500	-3.854%	67	2,332	-45.892%
2026-05-11	19.6500	27.6300	19.6500	25.9500	+29.750%	227	2,332	-47.977%
2026-05-08	19.7500	20.0000	17.8700	20.0000	+6.157%	134	2,321	-32.500%
2026-05-07	22.2000	22.2000	18.2000	18.8400	-17.801%	52	2,309	-28.344%
2026-05-06	20.3000	23.6000	20.2000	22.9200	+15.641%	277	2,291	-41.099%
2026-05-05	18.2000	19.9500	17.7500	19.8200	+9.081%	176	2,242	-31.887%
2026-05-04	17.9700	19.8800	17.9700	18.1700	+2.655%	72	2,093	-25.702%
2026-05-01	16.7500	18.0500	16.7500	17.7000	+0.568%	86	1,950	-23.729%
2026-04-30	15.7400	17.7000	15.7400	17.6000	+17.333%	36	1,950	-23.295%
2026-04-29	15.4400	15.4400	14.6000	15.0000	-5.363%	17	1,944	-10.000%
2026-04-28	15.7500	17.0000	15.7500	15.8500	-3.058%	23	1,943	-14.826%
2026-04-27	15.6000	16.3500	14.8000	16.3500	+5.484%	67	1,933	-17.431%
2026-04-24	15.0000	15.5000	14.5300	15.5000	-3.125%	27	1,956	-12.903%
2026-04-23	17.9300	18.9500	15.5000	16.0000	-15.656%	83	1,951	-15.625%
2026-04-22	19.3300	19.5000	18.5200	18.9700	+3.210%	20	1,942	-28.835%
2026-04-21	20.0000	20.0000	17.9900	18.3800	-9.458%	220	1,839	-26.551%
2026-04-20	17.3900	20.3000	17.3700	20.3000	+19.412%	62	1,839	-33.498%
2026-04-17	16.7500	17.7500	16.0000	17.0000	-1.620%	103	1,832	-20.588%
2026-04-16	16.0000	17.5500	14.4500	17.2800	+8.000%	58	1,790	-21.875%
2026-04-15	14.0300	16.2400	14.0300	16.0000	+45.455%	184	1,783	-15.625%
2026-04-14	8.2600	11.3500	8.2600	11.0000	+42.857%	62	1,759	+22.727%
2026-04-13	6.7500	7.7000	6.6000	7.7000	+6.944%	9	1,725	+75.325%
2026-04-10	7.1500	7.2000	7.1500	7.2000	+4.348%	22	1,726	+87.500%
2026-04-09	7.1500	7.1500	6.8500	6.9000	-7.383%	77	1,724	+95.652%
2026-04-08	7.3900	7.4500	7.1400	7.4500	+7.971%	7	1,650	+81.208%
2026-04-07	7.3000	7.3000	6.9000	6.9000	-8.971%	7	1,652	+95.652%
2026-04-06	7.5800	7.5800	7.5800	7.5800	+0.265%	2	1,652	+78.100%
2026-04-02	6.4400	7.5600	6.4400	7.5600	+7.539%	8	1,649	+78.571%
2026-04-01	7.5500	7.5500	6.9000	7.0300	-3.699%	55	1,649	+92.034%
2026-03-31	6.8000	7.4000	6.5000	7.3000	+17.742%	24	1,599	+84.932%
2026-03-30	6.4500	6.6900	6.2000	6.2000	-8.824%	89	1,596	+117.742%
2026-03-27	7.7500	7.8000	6.8000	6.8000	-16.564%	53	1,572	+98.529%
2026-03-26	8.6700	8.7500	7.4000	8.1500	-14.211%	211	1,555	+65.644%
2026-03-25	10.0000	10.0000	9.5000	9.5000	-4.040%	5	1,551	+42.105%
2026-03-24	9.5000	9.9000	9.5000	9.9000	+5.996%	4	1,548	+36.364%
2026-03-23	9.3300	9.5200	9.3300	9.3400	+4.358%	5	1,552	+44.540%
2026-03-20	9.0000	9.0000	8.9500	8.9500	-4.787%	5	1,553	+50.838%
2026-03-19	9.2500	9.6000	8.8000	9.4000	-5.337%	71	1,550	+43.617%
2026-03-18	10.0000	10.2000	9.9300	9.9300	-3.965%	4	1,505	+35.952%
2026-03-17	10.3400	10.3400	10.3400	10.3400	+5.403%	1	1,507	+30.561%
2026-03-16	10.6600	10.6700	9.8100	9.8100	-0.909%	37	1,506	+37.615%
2026-03-13	10.5000	10.5000	9.9000	9.9000	-5.263%	11	1,505	+36.364%
2026-03-12	10.4700	10.4700	10.4500	10.4500	-5.430%	2	1,504	+29.187%
2026-03-11	11.4900	11.7500	11.0500	11.0500	-3.913%	3	1,505	+22.172%
2026-03-10	11.8700	11.8700	11.5000	11.5000	-0.862%	32	1,505	+17.391%
2026-03-09	11.6000	11.6000	11.6000	11.6000	-12.387%	1	1,503	+16.379%
2026-03-04	13.0000	13.2400	13.0000	13.2400	+3.035%	4	1,502	+1.964%
2026-03-03	12.9500	13.0600	12.8500	12.8500	-8.476%	44	1,502	+5.058%
2026-03-02	13.4500	14.0400	13.4500	14.0400	+9.516%	6	1,463	-3.846%
2026-02-27	14.3300	14.3300	12.8200	12.8200	-19.875%	5	1,461	+5.304%
2026-02-26	13.8500	16.0000	13.8500	16.0000	+42.222%	20	1,461	-15.625%
2026-02-25	10.4000	11.4000	10.4000	11.2500	+10.837%	13	1,461	+20.000%
2026-02-24	10.1000	11.0500	10.1000	10.1500	+3.571%	5	1,461	+33.005%
2026-02-23	8.6500	10.3000	8.6500	9.8000	-7.021%	30	1,462	+37.755%
2026-02-20	10.6000	11.2500	10.5400	10.5400	-3.303%	11	1,460	+28.083%
2026-02-19	11.2500	11.2500	10.9000	10.9000	-9.167%	2	1,465	+23.853%
2026-02-18	12.0000	12.0000	12.0000	12.0000	+4.987%	1	1,464	+12.500%
2026-02-17	10.9000	11.4300	10.9000	11.4300	-2.971%	21	1,464	+18.110%
2026-02-13	10.4000	11.9400	10.3000	11.7800	+14.927%	48	1,508	+14.601%
2026-02-12	10.2700	10.2700	10.2500	10.2500	-11.638%	5	1,508	+31.707%
2026-02-11	11.5000	11.6000	11.1500	11.6000	-7.200%	84	1,509	+16.379%
2026-02-10	12.9800	13.3900	12.5000	12.5000	-0.080%	16	1,585	+8.000%
2026-02-09	12.5400	12.5400	12.5100	12.5100	+0.482%	9	1,570	+7.914%
2026-02-06	10.8800	12.7000	10.5700	12.4500	+25.631%	37	1,569	+8.434%
2026-02-05	11.5000	11.5000	9.9000	9.9100	-15.299%	156	1,588	+36.226%
2026-02-04	13.5000	14.0000	11.7000	11.7000	-14.599%	14	1,449	+15.385%
2026-02-03	14.2000	14.2000	13.5000	13.7000	-4.530%	9	1,447	-1.460%
2026-02-02	15.0800	15.0800	14.0000	14.3500	-1.034%	422	1,441	-5.923%
2026-01-30	17.4700	17.4700	14.5000	14.5000	-12.281%	43	1,836	-6.897%
2026-01-29	16.3500	16.9500	16.2300	16.5300	-11.177%	43	1,842	-18.330%
2026-01-27	17.3900	18.6100	16.7700	18.6100	+6.343%	76	1,846	-27.458%
2026-01-26	20.9000	22.0000	17.0000	17.5000	-16.188%	36	1,784	-22.857%
2026-01-23	20.0000	20.8800	20.0000	20.8800	+2.253%	5	1,776	-35.345%
2026-01-21	22.7900	23.7000	19.8100	20.4200	-10.439%	18	1,773	-33.888%
2026-01-20	21.0000	24.5000	21.0000	22.8000	+1.243%	26	1,764	-40.789%
2026-01-16	21.6000	22.5200	21.4000	22.5200	+9.961%	17	1,775	-40.053%
2026-01-15	22.5000	22.5000	20.4800	20.4800	+3.174%	8	1,775	-34.082%
2026-01-14	20.0000	20.0500	19.8500	19.8500	-5.835%	103	1,770	-31.990%
2026-01-13	21.1300	21.2500	21.0800	21.0800	-5.640%	14	1,694	-35.958%
2026-01-12	21.1000	22.3400	21.1000	22.3400	+1.453%	25	1,683	-39.570%
2026-01-09	21.4300	22.0200	21.4300	22.0200	-0.811%	2	1,658	-38.692%
2026-01-08	21.4200	22.2000	21.4200	22.2000	+0.226%	2	1,657	-39.189%
2026-01-07	21.8000	22.3000	21.8000	22.1500	+1.142%	5	1,659	-39.052%
2026-01-06	20.5600	21.9000	20.5600	21.9000	+4.186%	4	1,659	-38.356%
2026-01-05	19.8000	21.3500	19.8000	21.0200	+16.778%	16	1,702	-35.775%
2025-12-31	18.4600	19.0000	18.0000	18.0000	+1.695%	51	1,702	-25.000%
2025-12-30	18.9700	19.2000	17.7000	17.7000	-4.839%	23	1,702	-23.729%
2025-12-29	18.7000	18.7000	18.2500	18.6000	-3.377%	120	1,698	-27.419%
2025-12-26	21.3000	21.3000	19.1500	19.2500	-10.673%	26	1,815	-29.870%
2025-12-24	23.2600	23.2600	21.4500	21.5500	-8.259%	22	1,817	-37.355%
2025-12-23	23.6600	23.6600	23.4900	23.4900	-6.414%	6	1,817	-42.529%
2025-12-22	23.7000	25.5300	23.7000	25.1000	+15.935%	20	1,813	-46.215%
2025-12-19	20.3500	22.2000	20.3500	21.6500	+9.178%	64	1,798	-37.644%
2025-12-18	21.0400	21.0400	19.8300	19.8300	-3.597%	29	1,736	-31.921%
2025-12-17	20.5700	20.5700	20.5700	20.5700	-2.001%	1	1,759	-34.370%
2025-12-16	20.9900	20.9900	20.9900	20.9900	+8.196%	6	1,758	-35.684%
2025-12-15	23.1700	23.1700	19.0000	19.4000	-12.809%	124	1,764	-30.412%
2025-12-12	23.5000	23.5000	22.2500	22.2500	-6.630%	3	1,861	-39.326%
2025-12-11	22.6600	24.1600	22.6600	23.8300	-4.105%	9	1,860	-43.349%
2025-12-10	24.8500	24.8500	24.8500	24.8500	-4.607%	1	1,854	-45.674%
2025-12-09	26.0500	26.0500	25.0000	26.0500	+3.496%	14	1,855	-48.177%
2025-12-08	25.2400	25.2400	25.1700	25.1700	-1.294%	10	1,853	-46.365%
2025-12-05	27.8000	27.8000	24.5000	25.5000	0.000%	19	1,863	-47.059%
2025-12-04	20.7000	26.1500	20.7000	25.5000	+20.283%	13	1,853	-47.059%
2025-12-03	20.0000	21.2000	20.0000	21.2000	-1.670%	201	1,854	-36.321%
2025-12-02	22.4600	22.4600	21.3000	21.5600	+0.513%	25	1,894	-37.384%
2025-12-01	21.4500	21.4500	21.4500	21.4500	-5.004%	1	1,895	-37.063%
2025-11-28	22.2000	22.5800	22.2000	22.5800	+1.987%	4	1,895	-40.213%
2025-11-25	21.1000	22.1400	21.1000	22.1400	+5.429%	4	1,895	-39.024%
2025-11-24	21.5000	21.5500	20.2000	21.0000	+13.636%	17	1,894	-35.714%
2025-11-21	17.0000	18.4800	16.3400	18.4800	-1.440%	150	1,883	-26.948%
2025-11-20	23.1400	23.1400	17.9000	18.7500	-17.835%	42	1,792	-28.000%
2025-11-19	23.9200	24.4800	22.5400	22.8200	-4.519%	81	1,771	-40.841%
2025-11-18	22.9000	23.9000	22.9000	23.9000	+6.175%	5	1,719	-43.515%
2025-11-17	21.9500	22.5100	21.6000	22.5100	+0.312%	6	1,720	-40.027%
2025-11-14	22.4000	23.4500	22.2000	22.4400	+8.511%	99	1,726	-39.840%
2025-11-13	23.0000	23.0000	20.2500	20.6800	-13.833%	102	1,658	-34.720%
2025-11-12	28.2700	28.2700	24.0000	24.0000	-11.959%	99	1,570	-43.750%
2025-11-11	27.6000	28.8000	27.2600	27.2600	-6.000%	12	1,560	-50.477%
2025-11-10	31.2000	31.2000	28.0000	29.0000	+3.571%	58	1,552	-53.448%
2025-11-07	27.6600	28.2000	25.4500	28.0000	-8.317%	111	1,498	-51.786%
2025-11-06	28.0000	30.7500	27.2500	30.5400	+5.383%	37	1,456	-55.796%
2025-11-05	28.2000	29.3000	28.2000	28.9800	+8.134%	12	1,433	-53.416%
2025-11-04	30.1300	30.1300	26.8000	26.8000	-14.921%	19	1,422	-49.627%
2025-11-03	34.9000	34.9000	29.9500	31.5000	-8.696%	64	1,391	-57.143%
2025-10-31	34.0000	34.9000	32.3700	34.5000	+4.768%	195	1,391	-60.870%
2025-10-30	31.5000	33.7100	31.5000	32.9300	+1.323%	23	1,228	-59.004%
2025-10-29	31.8500	33.7500	31.8500	32.5000	+4.000%	17	1,211	-58.462%
2025-10-28	34.4000	35.0000	30.2500	31.2500	-10.201%	127	1,194	-56.800%
2025-10-27	34.8500	37.5000	34.7600	34.8000	+5.455%	85	1,062	-61.207%
2025-10-24	34.5000	35.7000	33.0000	33.0000	-1.786%	45	1,062	-59.091%
2025-10-23	31.5000	34.6000	29.9500	33.6000	+18.519%	311	1,064	-59.821%
2025-10-22	28.0700	29.6000	25.6600	28.3500	-9.164%	59	776	-52.381%
2025-10-21	31.7500	32.8000	28.6000	31.2100	-1.701%	121	790	-56.745%
2025-10-20	35.0000	35.0000	31.1900	31.7500	-7.971%	62	682	-57.480%
2025-10-17	36.0000	36.0000	34.0000	34.5000	-8.971%	19	641	-60.870%
2025-10-16	40.0000	40.0900	37.5500	37.9000	-10.803%	12	625	-64.380%
2025-10-15	45.5000	45.9000	42.4100	42.4900	-11.479%	19	619	-68.228%
2025-10-14	46.1800	48.0000	46.1800	48.0000	-5.975%	11	620	-71.875%
2025-10-13	42.9800	53.7500	42.9800	51.0500	+23.908%	20	630	-73.555%
2025-10-10	43.8700	45.5000	40.3500	41.2000	-5.178%	39	636	-67.233%
2025-10-09	44.0000	44.0000	43.4500	43.4500	+4.573%	2	633	-68.930%
2025-10-08	45.2500	46.1500	41.5500	41.5500	-12.026%	26	631	-67.509%
2025-10-07	47.7500	50.0000	45.9200	47.2300	+2.786%	31	652	-71.416%
2025-10-06	42.0500	46.3500	41.1500	45.9500	+11.937%	12	627	-70.620%
2025-10-03	38.0000	42.0500	38.0000	41.0500	+9.467%	22	631	-67.113%
2025-10-02	36.3300	37.7300	35.8400	37.5000	+13.636%	23	643	-64.000%
2025-10-01	30.7000	33.0000	30.7000	33.0000	+5.096%	29	629	-59.091%
2025-09-30	34.5500	34.5500	31.4000	31.4000	-7.918%	55	614	-57.006%
2025-09-29	37.0000	37.0000	33.7000	34.1000	-5.278%	29	571	-60.411%
2025-09-26	37.8500	37.8500	36.0000	36.0000	-6.977%	10	554	-62.500%
2025-09-25	40.0000	40.3000	37.0000	38.7000	-8.511%	128	556	-65.116%
2025-09-24	43.0000	43.2300	41.9500	42.3000	-1.628%	44	456	-68.085%
2025-09-23	41.2100	43.3200	41.0000	43.0000	+4.369%	34	414	-68.605%
2025-09-22	36.8500	41.2000	35.8400	41.2000	+8.421%	26	381	-67.233%
2025-09-19	35.7500	38.0000	35.7500	38.0000	+7.042%	6	369	-64.474%
2025-09-18	37.4000	38.1800	35.5000	35.5000	+2.899%	37	374	-61.972%
2025-09-17	33.9500	34.9800	32.6800	34.5000	+11.831%	31	353	-60.870%
2025-09-16	27.9500	32.0000	27.0400	30.8500	+6.821%	159	334	-56.240%
2025-09-15	27.0800	28.8800	27.0800	28.8800	0.000%	210	194	-53.255%

.dark-mode .vvYXF3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vvYXF3{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C60IONQ Jan 21 2028 60.00 Call (IONQ280121C00060000)option OPRA

IONQ20280121C60
IONQ Jan 21 2028 60.00 Call (IONQ280121C00060000)
option OPRA