Dark

IONQ20280121C75
IONQ Jan 21 2028 75.00 Call (IONQ280121C00075000)
option OPRA

EOD

Oct 1, 2026

9.06+0.110%(+0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.0000	9.0600	9.0000	9.0600	+0.110%	3	914	0.000%
2026-09-30	9.3300	9.5200	9.0500	9.0500	-0.549%	58	913	+0.110%
2026-09-29	9.0500	9.1000	8.9500	9.1000	-9.453%	11	907	-0.440%
2026-09-28	10.0000	10.7500	10.0000	10.0500	+0.500%	8	906	-9.851%
2026-09-25	9.5300	10.3200	9.5300	10.0000	+0.200%	6	904	-9.400%
2026-09-24	8.2500	9.9800	8.2000	9.9800	+16.047%	18	903	-9.218%
2026-09-23	8.5400	8.6800	8.2000	8.6000	+15.127%	13	912	+5.349%
2026-09-22	7.5000	7.5000	7.4700	7.4700	-1.321%	2	916	+21.285%
2026-09-21	7.3600	7.5700	7.2700	7.5700	+13.835%	15	914	+19.683%
2026-09-18	7.2500	7.2500	6.6000	6.6500	-14.744%	8	905	+36.241%
2026-09-17	7.2000	7.8000	7.2000	7.8000	+23.223%	5	901	+16.154%
2026-09-16	6.2000	6.5500	6.2000	6.3300	+2.097%	8	900	+43.128%
2026-09-15	6.4500	6.4500	6.2000	6.2000	-10.791%	6	900	+46.129%
2026-09-14	6.2000	7.0000	6.1500	6.9500	-4.138%	10	899	+30.360%
2026-09-10	7.1000	7.2500	7.1000	7.2500	-6.210%	3	899	+24.966%
2026-09-09	7.9300	7.9300	7.7000	7.7300	-18.201%	3	899	+17.206%
2026-09-08	9.0500	10.0000	9.0500	9.4500	+18.125%	6	898	-4.127%
2026-09-03	7.6900	8.0000	7.6900	8.0000	+8.844%	3	899	+13.250%
2026-09-02	6.9600	7.5500	6.5000	7.3500	-1.210%	13	901	+23.265%
2026-09-01	7.4400	7.4400	7.4400	7.4400	-4.981%	1	901	+21.774%
2026-08-31	7.8500	7.8500	7.8100	7.8300	+1.032%	10	901	+15.709%
2026-08-28	8.1800	8.1800	7.7500	7.7500	-20.513%	16	899	+16.903%
2026-08-27	9.5000	9.7500	9.5000	9.7500	+11.429%	2	886	-7.077%
2026-08-26	9.3500	9.3500	8.7100	8.7500	-9.701%	3	887	+3.543%
2026-08-25	9.5000	9.9000	9.5000	9.6900	+5.326%	3	887	-6.502%
2026-08-24	10.0000	10.0000	9.2000	9.2000	-18.004%	14	886	-1.522%
2026-08-21	10.5000	11.2200	10.5000	11.2200	+18.856%	7	888	-19.251%
2026-08-20	9.2000	9.9000	9.2000	9.4400	-25.079%	15	888	-4.025%
2026-08-18	12.2500	12.7800	12.2500	12.6000	-7.080%	45	883	-28.095%
2026-08-17	13.5600	13.5600	13.5600	13.5600	+2.572%	1	882	-33.186%
2026-08-14	13.2200	13.2200	13.2200	13.2200	-5.907%	2	882	-31.467%
2026-08-13	14.0500	14.0500	14.0500	14.0500	+17.083%	1	884	-35.516%
2026-08-12	12.3200	12.3200	11.7000	12.0000	-0.826%	5	884	-24.500%
2026-08-11	11.8300	12.1000	11.7500	12.1000	+1.681%	8	886	-25.124%
2026-08-10	12.6500	12.6500	11.9000	11.9000	-10.459%	108	885	-23.866%
2026-08-07	12.1200	13.2900	12.0500	13.2900	+19.407%	6	793	-31.828%
2026-08-06	10.3500	11.1300	10.3500	11.1300	-3.969%	2	793	-18.598%
2026-08-05	11.8700	11.8700	11.4800	11.5900	-6.154%	3	792	-21.829%
2026-08-04	12.2100	12.3500	12.2100	12.3500	+13.720%	2	791	-26.640%
2026-08-03	10.2500	10.8600	10.2500	10.8600	+15.532%	3	793	-16.575%
2026-07-31	9.5000	9.5000	9.0500	9.4000	+8.671%	36	795	-3.617%
2026-07-30	8.2500	9.0000	8.2500	8.6500	+13.816%	3	795	+4.740%
2026-07-29	7.9500	8.4000	7.6000	7.6000	-2.564%	45	795	+19.211%
2026-07-28	8.0500	8.0500	7.8000	7.8000	-21.608%	7	796	+16.154%
2026-07-27	9.8000	9.9500	9.8000	9.9500	+22.537%	5	801	-8.945%
2026-07-24	9.2500	9.2500	8.1200	8.1200	-6.452%	13	801	+11.576%
2026-07-23	10.0000	10.0000	8.6800	8.6800	-8.439%	2	801	+4.378%
2026-07-22	9.4800	9.4800	9.4800	9.4800	+10.233%	1	801	-4.430%
2026-07-20	9.0000	9.3500	8.6000	8.6000	-5.495%	13	801	+5.349%
2026-07-17	8.6000	9.1000	8.6000	9.1000	+9.639%	4	803	-0.440%
2026-07-16	9.1700	9.1700	8.3000	8.3000	-24.545%	18	800	+9.157%
2026-07-14	11.8500	11.8500	11.0000	11.0000	-5.336%	24	815	-17.636%
2026-07-13	12.0900	12.0900	11.6200	11.6200	-19.024%	104	824	-22.031%
2026-07-10	14.3500	14.3500	14.3500	14.3500	-8.307%	5	823	-36.864%
2026-07-09	15.6500	15.6500	15.6500	15.6500	+4.542%	1	823	-42.109%
2026-07-08	15.4500	15.4500	14.8000	14.9700	-2.476%	4	822	-39.479%
2026-07-07	15.5000	15.5000	15.3500	15.3500	-16.120%	6	822	-40.977%
2026-07-06	18.3000	18.3000	18.3000	18.3000	-8.591%	1	826	-50.492%
2026-07-01	20.0200	20.0200	20.0200	20.0200	-4.302%	2	827	-54.745%
2026-06-30	20.9200	20.9200	20.9200	20.9200	+0.144%	1	827	-56.692%
2026-06-29	19.3300	21.2700	19.3300	20.8900	+5.239%	5	826	-56.630%
2026-06-26	18.4500	19.8500	18.4500	19.8500	+2.850%	3	827	-54.358%
2026-06-25	21.5200	21.5200	19.3000	19.3000	-5.854%	10	829	-53.057%
2026-06-24	23.5100	23.5100	20.5000	20.5000	-15.603%	6	828	-55.805%
2026-06-23	26.0000	26.0200	24.0000	24.2900	-3.992%	12	824	-62.701%
2026-06-22	25.3000	25.3000	25.3000	25.3000	+11.848%	6	827	-64.190%
2026-06-18	21.9500	22.6200	21.5300	22.6200	+3.524%	10	822	-59.947%
2026-06-17	22.6600	22.6600	21.8500	21.8500	-5.411%	2	822	-58.535%
2026-06-16	23.6000	25.3500	23.1000	23.1000	-16.152%	15	822	-60.779%
2026-06-15	27.7300	27.7300	27.5500	27.5500	+14.792%	7	819	-67.114%
2026-06-12	24.0000	24.0000	24.0000	24.0000	-4.268%	1	824	-62.250%
2026-06-11	23.4000	25.5000	23.2500	25.0700	+2.118%	59	823	-63.861%
2026-06-10	25.0000	25.1500	24.4700	24.5500	+2.292%	51	818	-63.096%
2026-06-09	23.2900	24.0000	21.9700	24.0000	+2.740%	65	818	-62.250%
2026-06-05	27.0500	27.0500	23.3600	23.3600	-23.810%	6	808	-61.216%
2026-06-04	32.0000	32.0000	30.2000	30.6600	-8.011%	25	806	-70.450%
2026-06-03	33.9400	36.5000	32.5000	33.3300	-1.826%	25	789	-72.817%
2026-06-02	34.0000	34.0000	33.1000	33.9500	+1.952%	15	775	-73.314%
2026-06-01	32.9000	34.5500	31.2300	33.3000	+9.360%	36	767	-72.793%
2026-05-29	31.2000	33.0000	30.4500	30.4500	-7.447%	11	767	-70.246%
2026-05-28	29.1500	33.7600	29.1500	32.9000	+10.477%	145	761	-72.462%
2026-05-27	27.0000	29.7800	25.8800	29.7800	+1.638%	42	802	-69.577%
2026-05-26	27.7100	29.3000	26.0000	29.3000	+8.519%	33	764	-69.078%
2026-05-22	26.0000	29.2000	26.0000	27.0000	+13.065%	85	739	-66.444%
2026-05-21	23.3200	24.1000	23.3200	23.8800	+25.684%	8	732	-62.060%
2026-05-20	18.0000	19.0000	18.0000	19.0000	+11.962%	3	732	-52.316%
2026-05-19	16.9700	16.9700	16.9700	16.9700	+4.753%	1	734	-46.612%
2026-05-18	17.0000	17.2500	15.5000	16.2000	-15.844%	9	734	-44.074%
2026-05-15	19.8500	19.8500	18.8500	19.2500	-16.918%	8	734	-52.935%
2026-05-14	23.1700	23.1700	23.1700	23.1700	+7.368%	1	735	-60.898%
2026-05-13	21.3000	21.9000	21.3000	21.5800	-2.132%	33	726	-58.017%
2026-05-12	20.5500	22.0500	20.2800	22.0500	-4.214%	75	726	-58.912%
2026-05-11	22.2000	23.8500	22.2000	23.0200	+38.675%	6	726	-60.643%
2026-05-08	16.7500	16.7500	15.8500	16.6000	-6.637%	4	726	-45.422%
2026-05-07	17.2800	18.3000	17.2800	17.7800	-4.203%	6	726	-49.044%
2026-05-06	19.1000	20.0800	18.5600	18.5600	+11.875%	19	729	-51.185%
2026-05-05	15.5000	16.5900	15.4000	16.5900	+4.669%	8	726	-45.389%
2026-05-04	16.1900	16.5000	15.8500	15.8500	+10.069%	6	726	-42.839%
2026-04-30	14.4000	14.4000	14.4000	14.4000	+20.000%	2	722	-37.083%
2026-04-29	12.5200	12.5200	12.0000	12.0000	-8.116%	3	722	-24.500%
2026-04-27	13.0000	13.5000	13.0000	13.0600	-1.061%	5	722	-30.628%
2026-04-23	13.7500	14.0600	13.0000	13.2000	-16.719%	6	722	-31.364%
2026-04-22	15.8500	15.8500	15.8500	15.8500	0.000%	2	725	-42.839%
2026-04-21	15.8500	15.8500	15.8500	15.8500	-0.876%	2	725	-42.839%
2026-04-20	14.7000	16.4700	14.7000	15.9900	+28.434%	9	725	-43.340%
2026-04-17	13.9600	13.9600	12.4500	12.4500	-11.325%	3	725	-27.229%
2026-04-16	14.0400	14.0400	14.0400	14.0400	+5.882%	1	724	-35.470%
2026-04-15	13.2600	13.2600	13.2600	13.2600	+40.317%	1	723	-31.674%
2026-04-14	8.4200	9.5500	8.3500	9.4500	+58.027%	13	723	-4.127%
2026-04-10	5.9800	5.9800	5.9800	5.9800	-1.320%	1	711	+51.505%
2026-04-09	6.0600	6.0600	6.0600	6.0600	+5.391%	1	711	+49.505%
2026-04-07	6.2000	6.2000	5.6200	5.7500	-5.738%	8	712	+57.565%
2026-04-06	6.1000	6.1000	6.1000	6.1000	+6.272%	3	712	+48.525%
2026-04-02	5.1200	5.7400	5.1200	5.7400	+13.663%	3	717	+57.840%
2026-04-01	5.0500	5.0500	5.0500	5.0500	-16.529%	2	717	+79.406%
2026-03-31	5.4500	6.0500	5.4500	6.0500	+20.278%	6	717	+49.752%
2026-03-30	5.3000	5.3000	5.0300	5.0300	-15.604%	3	717	+80.119%
2026-03-27	6.5000	6.5000	5.9300	5.9600	-8.308%	16	717	+52.013%
2026-03-26	7.0600	7.0600	6.5000	6.5000	-22.619%	10	722	+39.385%
2026-03-24	8.4000	8.4000	8.4000	8.4000	+9.804%	1	720	+7.857%
2026-03-23	7.3200	7.6500	7.3200	7.6500	+2.685%	8	721	+18.431%
2026-03-19	7.6800	7.6800	7.4500	7.4500	-8.025%	3	720	+21.611%
2026-03-17	8.1000	8.1000	8.1000	8.1000	+0.621%	4	718	+11.852%
2026-03-16	8.1500	8.1500	8.0500	8.0500	-6.395%	2	714	+12.547%
2026-03-12	8.6000	8.6000	8.6000	8.6000	-8.995%	1	713	+5.349%
2026-03-11	9.4500	9.4500	9.4500	9.4500	+3.166%	1	712	-4.127%
2026-03-10	9.1600	9.1600	9.1600	9.1600	-2.553%	2	711	-1.092%
2026-03-09	9.4000	9.5200	9.4000	9.4000	-14.077%	6	713	-3.617%
2026-03-04	10.9400	10.9400	10.9400	10.9400	+0.367%	1	714	-17.185%
2026-02-27	11.2400	11.2400	10.9000	10.9000	-17.736%	3	714	-16.881%
2026-02-26	12.1000	13.2500	12.1000	13.2500	+47.222%	12	713	-31.623%
2026-02-25	9.0000	9.0000	9.0000	9.0000	+9.091%	12	715	+0.667%
2026-02-24	8.4800	8.4800	8.1000	8.2500	+0.610%	4	715	+9.818%
2026-02-23	8.2000	8.2000	8.2000	8.2000	-3.529%	1	713	+10.488%
2026-02-20	8.9700	9.2000	8.5000	8.5000	-6.388%	395	713	+6.588%
2026-02-19	9.0800	9.0800	9.0800	9.0800	-9.472%	1	320	-0.220%
2026-02-18	10.0000	10.0300	10.0000	10.0300	+14.629%	10	321	-9.671%
2026-02-17	9.2400	9.2400	8.7500	8.7500	-12.500%	13	321	+3.543%
2026-02-13	8.4800	10.0000	8.4800	10.0000	+14.811%	7	325	-9.400%
2026-02-12	8.6700	8.7100	8.6700	8.7100	-7.537%	3	325	+4.018%
2026-02-11	9.5000	10.0200	9.1200	9.4200	-13.419%	38	327	-3.822%
2026-02-10	10.8800	10.8800	10.8800	10.8800	+4.215%	1	319	-16.728%
2026-02-09	10.2400	10.4400	10.2400	10.4400	-1.787%	4	318	-13.218%
2026-02-06	8.8900	10.6300	8.8900	10.6300	+28.848%	8	317	-14.770%
2026-02-05	9.7500	9.7500	8.2500	8.2500	-30.085%	31	319	+9.818%
2026-02-03	11.5000	11.8000	11.5000	11.8000	-2.237%	2	343	-23.220%
2026-02-02	12.5500	12.5500	12.0700	12.0700	-3.825%	6	341	-24.938%
2026-01-30	13.8000	13.8000	12.5500	12.5500	-12.421%	9	343	-27.809%
2026-01-29	14.0000	14.3300	14.0000	14.3300	-1.715%	3	337	-36.776%
2026-01-27	14.5800	14.5800	14.5800	14.5800	+0.900%	2	336	-37.860%
2026-01-26	16.0000	16.6500	14.4500	14.4500	-13.473%	18	336	-37.301%
2026-01-23	16.7000	16.7000	16.7000	16.7000	-7.479%	1	330	-45.749%
2026-01-21	16.5100	18.0500	16.5100	18.0500	-8.838%	11	329	-49.806%
2026-01-20	18.9500	20.5500	18.9500	19.8000	+1.279%	5	330	-54.242%
2026-01-16	19.5500	19.5500	19.5500	19.5500	+4.378%	2	326	-53.657%
2026-01-15	19.9600	19.9600	18.7300	18.7300	-0.899%	3	326	-51.628%
2026-01-12	19.0100	19.0100	18.9000	18.9000	-3.077%	2	323	-52.063%
2026-01-08	19.5000	19.5000	19.5000	19.5000	-2.500%	1	323	-53.538%
2026-01-07	20.0000	20.0000	20.0000	20.0000	+17.647%	1	322	-54.700%
2026-01-05	18.0000	18.0000	17.0000	17.0000	+6.250%	11	321	-46.706%
2026-01-02	15.0000	16.0000	15.0000	16.0000	+3.226%	7	326	-43.375%
2025-12-31	16.2600	16.2600	15.5000	15.5000	+3.333%	28	317	-41.548%
2025-12-30	16.2400	16.2400	15.0000	15.0000	-4.153%	2	317	-39.600%
2025-12-29	14.9600	15.6500	14.9600	15.6500	-3.870%	2	317	-42.109%
2025-12-26	17.0000	17.0000	16.2800	16.2800	-14.809%	4	316	-44.349%
2025-12-24	19.1100	19.1100	19.1100	19.1100	-5.114%	1	318	-52.590%
2025-12-23	20.1400	20.1400	20.1400	20.1400	-1.226%	3	318	-55.015%
2025-12-22	20.3900	20.3900	20.3900	20.3900	+13.911%	1	318	-55.566%
2025-12-19	17.9000	17.9000	17.9000	17.9000	-1.648%	1	318	-49.385%
2025-12-18	18.2000	18.2000	18.2000	18.2000	+7.820%	1	318	-50.220%
2025-12-17	16.8800	16.8800	16.8800	16.8800	+0.476%	1	318	-46.327%
2025-12-15	19.7500	19.7500	16.7000	16.8000	-18.841%	45	319	-46.071%
2025-12-11	20.7000	20.7000	20.7000	20.7000	-2.588%	1	321	-56.232%
2025-12-10	21.2200	21.2500	21.2200	21.2500	-6.634%	3	321	-57.365%
2025-12-09	22.7600	22.7600	22.7600	22.7600	+1.517%	1	322	-60.193%
2025-12-08	22.4200	22.4200	22.4200	22.4200	-2.986%	1	323	-59.590%
2025-12-04	19.5000	23.1100	19.5000	23.1100	+23.715%	8	322	-60.796%
2025-12-03	17.6500	18.6800	17.6500	18.6800	+1.356%	6	321	-51.499%
2025-12-01	19.9400	19.9400	18.4300	18.4300	-5.000%	2	321	-50.841%
2025-11-28	19.8000	19.8000	19.4000	19.4000	+2.105%	3	322	-53.299%
2025-11-26	19.0000	19.0000	19.0000	19.0000	+1.064%	1	322	-52.316%
2025-11-25	18.9000	18.9000	18.8000	18.8000	+0.750%	2	322	-51.809%
2025-11-24	18.6600	18.6600	18.6600	18.6600	+27.372%	1	321	-51.447%
2025-11-21	14.6500	14.6500	14.6500	14.6500	-8.438%	1	321	-38.157%
2025-11-20	20.4200	20.4200	16.0000	16.0000	-20.635%	5	320	-43.375%
2025-11-19	20.1600	20.1600	20.1600	20.1600	-3.309%	2	316	-55.060%
2025-11-18	20.8500	20.8500	20.8500	20.8500	+4.774%	2	317	-56.547%
2025-11-17	19.9100	19.9100	19.9000	19.9000	-0.100%	5	317	-54.472%
2025-11-14	15.9500	20.1700	15.9500	19.9200	+1.840%	5	321	-54.518%
2025-11-13	19.8300	19.8300	19.5600	19.5600	-9.612%	3	322	-53.681%
2025-11-12	24.0000	24.0000	21.5000	21.6400	-13.232%	3	322	-58.133%
2025-11-11	24.8000	25.8000	24.8000	24.9400	-1.032%	14	321	-63.673%
2025-11-07	22.8700	25.2000	22.5600	25.2000	-7.658%	4	333	-64.048%
2025-11-06	26.0000	27.2900	26.0000	27.2900	+12.769%	9	334	-66.801%
2025-11-04	28.1000	28.1000	24.2000	24.2000	-10.370%	16	336	-62.562%
2025-11-03	27.0000	27.0000	26.9500	27.0000	-12.791%	12	324	-66.444%
2025-10-31	30.7600	30.9600	30.5500	30.9600	+4.242%	6	324	-70.736%
2025-10-30	29.7000	29.7000	29.7000	29.7000	+2.027%	1	324	-69.495%
2025-10-29	29.1100	29.1100	29.1100	29.1100	+5.090%	1	323	-68.877%
2025-10-28	30.2000	30.2000	27.7000	27.7000	-11.558%	6	323	-67.292%
2025-10-27	31.3200	31.3200	31.3200	31.3200	+4.400%	10	317	-71.073%
2025-10-24	31.1300	31.1300	30.0000	30.0000	+9.091%	2	317	-69.800%
2025-10-23	28.2800	28.2800	27.5000	27.5000	+10.044%	11	316	-67.055%
2025-10-22	27.3500	27.3500	24.0000	24.9900	-10.750%	25	307	-63.745%
2025-10-21	28.3500	28.5000	27.6500	28.0000	-2.166%	18	308	-67.643%
2025-10-20	29.9100	29.9100	28.6200	28.6200	-9.143%	55	308	-68.344%
2025-10-17	31.8500	31.8500	30.0000	31.5000	-6.611%	3	255	-71.238%
2025-10-16	39.5000	39.5000	33.7300	33.7300	-10.053%	6	255	-73.140%
2025-10-15	44.3000	44.3000	37.5000	37.5000	-13.793%	10	255	-75.840%
2025-10-14	44.1900	44.2000	42.3000	43.5000	-6.912%	12	249	-79.172%
2025-10-13	38.0000	46.7300	38.0000	46.7300	+25.889%	26	243	-80.612%
2025-10-10	42.0500	42.0500	36.8300	37.1200	-6.734%	35	251	-75.593%
2025-10-09	40.0000	40.0000	39.5800	39.8000	+4.052%	4	223	-77.236%
2025-10-08	41.7800	41.7800	38.0000	38.2500	-10.839%	33	219	-76.314%
2025-10-07	43.0500	43.0500	42.0200	42.9000	+1.418%	5	211	-78.881%
2025-10-06	36.7500	42.3000	36.7500	42.3000	+17.337%	37	208	-78.582%
2025-10-03	34.0000	37.0200	34.0000	36.0500	+9.909%	22	213	-74.868%
2025-10-02	33.1900	33.1900	32.8000	32.8000	+16.230%	5	196	-72.378%
2025-10-01	29.2400	29.2400	28.2200	28.2200	-0.142%	3	199	-67.895%
2025-09-30	29.1400	30.2300	28.2600	28.2600	-7.738%	4	197	-67.941%
2025-09-29	32.4600	32.4600	30.0000	30.6300	-6.900%	14	194	-70.421%
2025-09-26	33.4000	33.4000	32.9000	32.9000	-5.919%	15	188	-72.462%
2025-09-25	35.9400	36.2000	33.3700	34.9700	-9.404%	10	180	-74.092%
2025-09-24	39.3200	39.9300	36.5300	38.6000	-2.030%	87	182	-76.528%
2025-09-23	39.1300	39.4000	37.0000	39.4000	+9.293%	88	124	-77.005%
2025-09-22	32.4000	36.7000	32.4000	36.0500	+3.741%	41	49	-74.868%
2025-09-19	33.3100	35.4000	33.3100	34.7500	+9.449%	22	23	-73.928%
2025-09-18	32.6500	33.7500	31.7500	31.7500	+4.338%	7	18	-71.465%
2025-09-17	28.0500	30.4300	28.0500	30.4300	+31.164%	22	14	-70.227%
2025-09-15	23.9000	23.9400	23.2000	23.2000	0.000%	11	10	-60.948%

.dark-mode .kGXHnY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kGXHnY{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C75IONQ Jan 21 2028 75.00 Call (IONQ280121C00075000)option OPRA

IONQ20280121C75
IONQ Jan 21 2028 75.00 Call (IONQ280121C00075000)
option OPRA