Dark

IONQ20280121C65
IONQ Jan 21 2028 65.00 Call (IONQ280121C00065000)
option OPRA

EOD

Aug 5, 2026

13.04-1.955%(-0.26)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	13.1700	13.1700	13.0100	13.0400	-1.955%	6	443	0.000%
2026-08-04	13.3000	13.3000	13.3000	13.3000	+6.656%	1	442	-1.955%
2026-08-03	12.1000	12.7200	12.1000	12.4700	+16.542%	9	442	+4.571%
2026-07-31	10.7000	10.7000	10.7000	10.7000	+1.905%	1	442	+21.869%
2026-07-30	9.4000	11.0000	9.4000	10.5000	+14.880%	26	441	+24.190%
2026-07-29	9.2100	9.2100	8.5000	9.1400	-8.509%	11	442	+42.670%
2026-07-27	10.2000	11.0700	9.9900	9.9900	+9.180%	14	442	+30.531%
2026-07-24	9.2000	9.2800	8.8500	9.1500	-12.356%	49	444	+42.514%
2026-07-23	10.4400	10.4400	10.4400	10.4400	-0.571%	14	456	+24.904%
2026-07-22	10.5000	10.5000	10.5000	10.5000	+6.061%	1	456	+24.190%
2026-07-20	9.8000	11.5500	9.8000	9.9000	-4.990%	14	456	+31.717%
2026-07-17	9.9500	10.4200	9.5800	10.4200	+0.289%	90	460	+25.144%
2026-07-16	11.0600	11.3100	10.3500	10.3900	-11.197%	22	481	+25.505%
2026-07-15	11.7100	11.9200	11.0000	11.7000	-11.831%	14	474	+11.453%
2026-07-14	13.2700	13.2700	13.2700	13.2700	+3.672%	5	477	-1.733%
2026-07-13	13.9200	13.9200	12.5200	12.8000	-16.612%	29	477	+1.875%
2026-07-10	15.9500	15.9500	14.9600	15.3500	-6.516%	10	490	-15.049%
2026-07-09	17.6200	17.6200	16.2000	16.4200	-3.241%	31	484	-20.585%
2026-07-08	17.3000	17.3200	16.1600	16.9700	-1.908%	18	475	-23.159%
2026-07-07	17.6200	17.6200	17.3000	17.3000	-14.946%	2	483	-24.624%
2026-07-06	20.4200	20.6500	20.3400	20.3400	-2.212%	12	483	-35.890%
2026-07-02	20.8000	20.8000	20.8000	20.8000	-5.455%	2	474	-37.308%
2026-07-01	21.9500	22.0000	21.9500	22.0000	-3.720%	5	474	-40.727%
2026-06-30	22.5000	22.8500	22.5000	22.8500	-1.466%	9	475	-42.932%
2026-06-29	20.5000	23.2300	20.5000	23.1900	+15.950%	9	479	-43.769%
2026-06-26	20.5700	21.0000	20.0000	20.0000	-6.542%	14	476	-34.800%
2026-06-25	21.4000	21.4000	21.4000	21.4000	-6.632%	1	478	-39.065%
2026-06-24	25.9500	25.9500	22.9200	22.9200	-12.752%	16	477	-43.106%
2026-06-23	29.5000	29.5000	26.2700	26.2700	-3.241%	14	476	-50.362%
2026-06-22	25.2500	27.5400	25.2500	27.1500	+12.005%	8	464	-51.971%
2026-06-18	23.2500	24.2400	23.2500	24.2400	-4.190%	6	466	-46.205%
2026-06-17	25.2000	25.3000	24.6000	25.3000	+1.200%	26	466	-48.458%
2026-06-16	28.1000	28.1000	25.0000	25.0000	-13.793%	9	466	-47.840%
2026-06-15	30.0000	31.0000	29.0000	29.0000	+7.288%	112	469	-55.034%
2026-06-12	27.0300	27.0300	27.0300	27.0300	+2.386%	2	377	-51.757%
2026-06-11	25.9700	26.4000	25.9700	26.4000	-2.834%	2	378	-50.606%
2026-06-10	26.9500	27.1700	26.2000	27.1700	+6.424%	4	378	-52.006%
2026-06-09	30.8500	30.8500	24.3800	25.5300	-16.569%	31	381	-48.923%
2026-06-08	29.7500	31.5900	29.7500	30.6000	+17.241%	24	387	-57.386%
2026-06-05	31.0200	31.0200	25.8000	26.1000	-20.693%	56	376	-50.038%
2026-06-04	33.9500	34.7500	32.7000	32.9100	-4.609%	20	398	-60.377%
2026-06-03	36.1500	36.1500	34.5000	34.5000	-4.749%	22	400	-62.203%
2026-06-02	37.8700	37.8700	36.0900	36.2200	+0.221%	8	391	-63.998%
2026-06-01	35.5000	37.6100	33.8000	36.1400	+1.832%	56	390	-63.918%
2026-05-29	35.6000	35.6000	33.5500	35.4900	-0.337%	26	375	-63.257%
2026-05-28	32.0500	36.8000	32.0500	35.6100	+11.386%	33	365	-63.381%
2026-05-27	28.8000	32.5500	27.9700	31.9700	+4.511%	23	357	-59.212%
2026-05-26	30.5700	31.4000	28.2700	30.5900	+2.479%	39	354	-57.372%
2026-05-22	28.8300	32.0000	28.0000	29.8500	+15.922%	175	338	-56.315%
2026-05-21	25.5200	26.4800	25.5100	25.7500	+21.462%	14	269	-49.359%
2026-05-20	20.7600	21.2000	20.7600	21.2000	+18.967%	2	269	-38.491%
2026-05-19	18.7300	18.7300	17.5000	17.8200	-6.211%	5	272	-26.824%
2026-05-18	20.5000	20.5000	18.3000	19.0000	-11.628%	6	272	-31.368%
2026-05-15	21.7800	21.7800	21.5000	21.5000	-15.454%	12	272	-39.349%
2026-05-14	23.5000	26.3500	23.5000	25.4300	+9.142%	11	277	-48.722%
2026-05-13	24.4000	24.4000	22.6000	23.3000	-4.976%	20	265	-44.034%
2026-05-12	25.5000	25.6500	23.4200	24.5200	-5.365%	9	265	-46.819%
2026-05-11	22.8300	26.4500	22.8300	25.9100	+46.799%	20	265	-49.672%
2026-05-08	17.6500	17.6500	17.6500	17.6500	+0.627%	1	256	-26.119%
2026-05-07	19.5000	19.6500	16.7000	17.5400	-23.138%	12	256	-25.656%
2026-05-06	20.1300	22.8200	20.0000	22.8200	+23.285%	11	255	-42.857%
2026-05-05	17.0800	19.2000	15.0000	18.5100	+8.309%	21	249	-29.552%
2026-05-04	17.0900	17.0900	17.0900	17.0900	-1.214%	2	237	-23.698%
2026-05-01	16.7000	17.3000	16.5000	17.3000	+9.841%	5	237	-24.624%
2026-04-30	17.2500	17.2500	15.7500	15.7500	+11.307%	7	237	-17.206%
2026-04-29	14.9500	14.9500	14.1500	14.1500	-10.159%	10	234	-7.845%
2026-04-28	15.7500	15.7500	15.7500	15.7500	+7.877%	1	228	-17.206%
2026-04-27	14.0000	14.6000	14.0000	14.6000	+0.829%	2	227	-10.685%
2026-04-24	14.4000	14.4800	14.4000	14.4800	-21.730%	7	227	-9.945%
2026-04-22	18.1400	18.5000	17.3400	18.5000	+6.690%	22	221	-29.514%
2026-04-21	17.7900	18.0300	17.0000	17.3400	-1.027%	9	208	-24.798%
2026-04-20	16.2900	17.5200	16.2900	17.5200	+22.432%	3	208	-25.571%
2026-04-17	15.4900	15.6500	14.3100	14.3100	-10.563%	5	207	-8.875%
2026-04-16	15.2000	16.0000	15.2000	16.0000	+8.548%	7	206	-18.500%
2026-04-15	13.8800	14.8000	13.4700	14.7400	+39.057%	18	200	-11.533%
2026-04-14	9.1500	11.2500	8.8500	10.6000	+61.832%	10	194	+23.019%
2026-04-10	6.2800	6.5500	6.2800	6.5500	-1.504%	14	185	+99.084%
2026-04-09	6.4000	6.6500	6.2000	6.6500	-0.746%	5	173	+96.090%
2026-04-08	7.0200	7.0200	6.7000	6.7000	+0.752%	3	170	+94.627%
2026-04-07	5.5600	6.6500	5.5500	6.6500	-6.073%	9	171	+96.090%
2026-04-06	7.0800	7.0800	7.0800	7.0800	+2.312%	1	169	+84.181%
2026-04-02	6.9200	6.9200	6.9200	6.9200	+0.435%	1	170	+88.439%
2026-04-01	6.8900	6.8900	6.8900	6.8900	+17.577%	2	170	+89.260%
2026-03-30	5.8500	6.2800	5.8500	5.8600	-14.949%	8	168	+122.526%
2026-03-27	6.9500	7.2500	6.8900	6.8900	-8.742%	9	167	+89.260%
2026-03-26	8.1500	8.1500	7.5500	7.5500	-14.689%	10	168	+72.715%
2026-03-25	9.3000	9.3000	8.8500	8.8500	-4.839%	122	166	+47.345%
2026-03-24	8.6500	9.3000	8.6500	9.3000	+5.442%	2	222	+40.215%
2026-03-23	8.3900	8.8200	8.3900	8.8200	+9.429%	16	223	+47.846%
2026-03-20	8.4300	8.4300	8.0600	8.0600	-4.048%	2	223	+61.787%
2026-03-19	8.3500	8.6100	8.3500	8.4000	-8.696%	17	223	+55.238%
2026-03-17	9.2000	9.2000	9.2000	9.2000	+5.747%	5	224	+41.739%
2026-03-16	9.2500	9.2500	8.7000	8.7000	-6.452%	2	229	+49.885%
2026-03-13	10.1000	10.1000	9.3000	9.3000	-4.124%	3	230	+40.215%
2026-03-12	9.7000	9.7000	9.7000	9.7000	-10.434%	1	232	+34.433%
2026-03-11	10.8300	10.8300	10.8300	10.8300	-10.124%	1	232	+20.406%
2026-03-10	12.0500	12.0500	12.0500	12.0500	+10.754%	1	232	+8.216%
2026-03-05	11.5000	11.5000	10.8800	10.8800	-9.333%	4	232	+19.853%
2026-03-04	12.0000	12.0000	12.0000	12.0000	-1.639%	1	232	+8.667%
2026-03-03	12.2000	12.2000	12.2000	12.2000	+1.245%	2	231	+6.885%
2026-02-27	12.0500	12.0500	12.0500	12.0500	-18.139%	1	229	+8.216%
2026-02-26	13.3000	15.0000	13.2500	14.7200	+35.294%	6	229	-11.413%
2026-02-25	10.0000	10.8800	10.0000	10.8800	+16.364%	8	235	+19.853%
2026-02-24	9.0000	9.8500	9.0000	9.3500	-1.992%	3	235	+39.465%
2026-02-23	9.2500	9.5500	9.2500	9.5400	-3.734%	14	236	+36.688%
2026-02-20	9.9100	9.9100	9.9100	9.9100	-10.881%	5	233	+31.584%
2026-02-18	11.1200	11.1200	11.1200	11.1200	+3.538%	4	233	+17.266%
2026-02-17	10.7800	10.7800	10.7400	10.7400	-3.677%	2	233	+21.415%
2026-02-13	9.7500	11.1500	9.4900	11.1500	+19.124%	9	234	+16.951%
2026-02-12	10.2000	10.2000	9.3600	9.3600	-15.827%	53	234	+39.316%
2026-02-11	10.7500	11.1200	10.7000	11.1200	-7.718%	9	192	+17.266%
2026-02-10	12.0500	12.0500	12.0500	12.0500	+1.261%	1	199	+8.216%
2026-02-09	11.5500	11.9000	11.5500	11.9000	-3.800%	3	200	+9.580%
2026-02-06	9.9000	12.3700	9.9000	12.3700	+36.233%	30	201	+5.416%
2026-02-05	10.5000	10.5000	9.0800	9.0800	-21.043%	4	202	+43.612%
2026-02-04	12.3000	12.3000	11.5000	11.5000	-7.926%	3	203	+13.391%
2026-02-03	13.0000	13.1300	12.4900	12.4900	-3.178%	6	202	+4.404%
2026-02-02	14.2000	14.2000	12.9000	12.9000	-9.664%	6	207	+1.085%
2026-01-30	14.9800	14.9900	14.2800	14.2800	-10.638%	12	207	-8.683%
2026-01-29	15.9800	15.9800	15.9800	15.9800	-7.737%	1	207	-18.398%
2026-01-28	17.3200	17.3200	17.3200	17.3200	+6.258%	1	207	-24.711%
2026-01-27	16.3000	16.3000	16.3000	16.3000	+1.368%	1	206	-20.000%
2026-01-26	19.3500	19.3500	16.0400	16.0800	-13.222%	11	207	-18.905%
2026-01-23	18.5300	18.5300	18.5300	18.5300	-4.730%	1	203	-29.628%
2026-01-21	19.1500	19.4500	18.0000	19.4500	-15.764%	4	203	-32.956%
2026-01-20	23.0900	23.0900	23.0900	23.0900	+13.353%	1	203	-43.525%
2026-01-16	20.3700	20.3700	20.3700	20.3700	+5.599%	1	202	-35.984%
2026-01-14	19.2300	19.2900	19.2300	19.2900	-3.743%	3	202	-32.400%
2026-01-13	20.9500	21.0300	20.0400	20.0400	+1.059%	3	200	-34.930%
2026-01-12	19.8300	19.8300	19.8300	19.8300	-2.074%	1	200	-34.241%
2026-01-09	21.4900	21.4900	20.2500	20.2500	+0.746%	2	200	-35.605%
2026-01-08	19.9500	20.1000	19.9500	20.1000	-4.739%	5	200	-35.124%
2026-01-07	21.1000	21.1000	21.1000	21.1000	+8.931%	2	205	-38.199%
2026-01-05	18.6300	20.4000	18.6200	19.3700	+11.965%	7	196	-32.679%
2025-12-31	18.0000	18.0000	17.3000	17.3000	-4.420%	4	196	-24.624%
2025-12-30	17.8500	18.1000	17.8500	18.1000	-1.201%	4	196	-27.956%
2025-12-26	18.8300	18.8300	18.3200	18.3200	-10.503%	5	198	-28.821%
2025-12-24	20.4700	20.4700	20.4700	20.4700	-10.101%	1	197	-36.297%
2025-12-23	23.4300	23.4300	22.7700	22.7700	+3.783%	4	197	-42.732%
2025-12-22	21.9400	21.9400	21.9400	21.9400	+12.802%	1	199	-40.565%
2025-12-18	19.4500	19.5500	19.3500	19.4500	-3.713%	8	199	-32.956%
2025-12-15	20.2000	20.2000	20.2000	20.2000	-7.973%	3	199	-35.446%
2025-12-11	22.2300	22.2300	21.9500	21.9500	-4.565%	9	202	-40.592%
2025-12-05	23.0000	23.0000	23.0000	23.0000	-6.122%	1	193	-43.304%
2025-12-04	24.5000	24.5000	24.5000	24.5000	+26.289%	1	194	-46.776%
2025-12-03	19.4000	19.4000	19.4000	19.4000	-7.619%	2	194	-32.784%
2025-12-02	20.4400	21.0000	20.4400	21.0000	0.000%	2	194	-37.905%
2025-11-28	21.0000	21.0000	21.0000	21.0000	-0.095%	1	194	-37.905%
2025-11-26	21.0000	21.0200	21.0000	21.0200	+6.701%	9	201	-37.964%
2025-11-24	18.5700	19.7000	18.5700	19.7000	+19.611%	3	201	-33.807%
2025-11-21	18.0000	18.0000	15.0000	16.4700	-0.182%	13	199	-20.826%
2025-11-20	22.0900	22.0900	16.5000	16.5000	-19.512%	12	197	-20.970%
2025-11-19	22.9500	22.9500	20.5000	20.5000	-10.714%	2	203	-36.390%
2025-11-18	22.1400	22.9600	22.1400	22.9600	+3.563%	6	202	-43.206%
2025-11-17	22.3700	22.7100	22.1700	22.1700	+2.402%	13	200	-41.182%
2025-11-14	22.2000	22.2000	21.6500	21.6500	+3.589%	2	211	-39.769%
2025-11-13	22.0000	22.0000	20.0900	20.9000	-13.386%	5	211	-37.608%
2025-11-12	23.6400	24.1400	23.6400	24.1300	-10.729%	8	212	-45.959%
2025-11-11	26.3500	27.0300	26.3500	27.0300	-2.065%	9	205	-51.757%
2025-11-10	27.7000	28.0000	27.6000	27.6000	-2.439%	23	196	-52.754%
2025-11-07	27.0800	28.2900	24.7400	28.2900	+6.755%	9	214	-53.906%
2025-11-06	27.9900	27.9900	26.5000	26.5000	-3.986%	3	215	-50.792%
2025-11-05	27.0000	27.6000	27.0000	27.6000	+7.813%	3	216	-52.754%
2025-11-04	27.5000	27.9900	25.6000	25.6000	-10.427%	15	213	-49.063%
2025-11-03	31.4500	32.1400	28.5800	28.5800	-10.548%	8	232	-54.374%
2025-10-31	31.9500	31.9500	31.9500	31.9500	+2.273%	1	232	-59.186%
2025-10-30	31.8000	32.6000	31.2400	31.2400	-5.333%	10	231	-58.259%
2025-10-29	30.0000	33.3000	30.0000	33.0000	+10.627%	36	227	-60.485%
2025-10-28	33.9000	33.9000	29.5500	29.8300	-10.955%	9	198	-56.286%
2025-10-27	33.2500	35.4300	33.2500	33.5000	+3.779%	30	172	-61.075%
2025-10-24	33.8700	34.0200	32.2800	32.2800	+1.414%	16	172	-59.603%
2025-10-23	32.0000	33.7000	31.8300	31.8300	+16.936%	11	163	-59.032%
2025-10-22	28.4100	28.8500	25.8000	27.2200	-7.415%	11	155	-52.094%
2025-10-21	29.0000	32.5000	29.0000	29.4000	-3.607%	25	152	-55.646%
2025-10-20	35.0000	35.0000	30.0000	30.5000	-7.520%	10	135	-57.246%
2025-10-17	35.2300	35.2300	32.9800	32.9800	-8.769%	6	128	-60.461%
2025-10-16	40.1800	40.1800	36.0000	36.1500	-10.298%	14	128	-63.928%
2025-10-15	42.7500	42.7500	40.3000	40.3000	-13.889%	2	123	-67.643%
2025-10-14	43.0000	47.0000	43.0000	46.8000	-5.930%	5	121	-72.137%
2025-10-13	41.9000	50.5900	41.9000	49.7500	+16.511%	33	120	-73.789%
2025-10-10	41.5500	42.7000	41.5500	42.7000	-2.355%	9	119	-69.461%
2025-10-09	42.7100	43.7300	41.8100	43.7300	+7.949%	31	128	-70.181%
2025-10-08	46.0000	46.0000	40.5100	40.5100	-11.395%	23	129	-67.810%
2025-10-07	45.2200	45.7200	45.2200	45.7200	+2.534%	2	141	-71.479%
2025-10-06	43.0000	44.5900	43.0000	44.5900	+10.920%	14	143	-70.756%
2025-10-03	38.5200	40.4900	38.5200	40.2000	+12.479%	8	137	-67.562%
2025-10-02	34.8000	35.7400	34.8000	35.7400	+12.923%	3	138	-63.514%
2025-10-01	30.1000	31.8000	30.1000	31.6500	+5.853%	18	135	-58.799%
2025-09-30	31.5900	31.7600	29.9000	29.9000	-9.091%	13	118	-56.388%
2025-09-29	33.2500	33.5300	32.0000	32.8900	-8.000%	19	118	-60.353%
2025-09-26	37.1000	37.1000	34.3900	35.7500	-2.402%	11	105	-63.524%
2025-09-25	38.0000	38.0000	35.4500	36.6300	-9.778%	28	95	-64.401%
2025-09-24	40.3000	41.0000	40.3000	40.6000	+0.620%	5	79	-67.882%
2025-09-23	40.5000	41.7000	39.6000	40.3500	+2.672%	27	74	-67.683%
2025-09-22	34.6800	39.3000	34.6800	39.3000	+5.645%	9	65	-66.819%
2025-09-19	34.5800	38.2000	34.5800	37.2000	+7.514%	27	65	-64.946%
2025-09-18	35.0000	36.8300	34.6000	34.6000	+3.284%	45	62	-62.312%
2025-09-17	30.5300	33.5900	30.5300	33.5000	+14.140%	41	29	-61.075%
2025-09-16	26.3300	30.1300	26.3300	29.3500	+9.638%	18	16	-55.571%
2025-09-15	26.6500	26.7700	26.6500	26.7700	0.000%	3	2	-51.289%

.dark-mode .Pfnzh4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pfnzh4{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C65IONQ Jan 21 2028 65.00 Call (IONQ280121C00065000)option OPRA

IONQ20280121C65
IONQ Jan 21 2028 65.00 Call (IONQ280121C00065000)
option OPRA