Dark

IONQ20280121C80
IONQ Jan 21 2028 80.00 Call (IONQ280121C00080000)
option OPRA

EOD

Aug 5, 2026

11.11-4.224%(-0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	11.1100	11.1100	11.1100	11.1100	-4.224%	1	1,754	0.000%
2026-08-04	11.0000	11.6000	10.7000	11.6000	+12.077%	42	1,755	-4.224%
2026-08-03	9.4000	10.8500	9.4000	10.3500	+16.949%	39	1,745	+7.343%
2026-07-30	8.4000	8.8500	8.2500	8.8500	+4.118%	3	1,743	+25.537%
2026-07-29	8.0000	8.5000	7.2000	8.5000	-3.409%	4	1,743	+30.706%
2026-07-27	8.3000	8.8000	8.3000	8.8000	+17.333%	9	1,742	+26.250%
2026-07-24	7.8000	7.9500	7.5000	7.5000	-9.091%	15	1,741	+48.133%
2026-07-23	8.7000	8.7000	8.2000	8.2500	-6.250%	30	1,754	+34.667%
2026-07-22	9.0900	9.1000	8.8000	8.8000	+1.499%	14	1,775	+26.250%
2026-07-21	8.9400	9.0000	8.5300	8.6700	+3.832%	26	1,777	+28.143%
2026-07-20	8.4500	8.5500	8.3500	8.3500	-1.765%	43	1,758	+33.054%
2026-07-17	8.8000	9.0000	8.0000	8.5000	-2.635%	78	1,769	+30.706%
2026-07-16	9.3000	9.8000	8.2000	8.7300	-11.371%	183	1,746	+27.262%
2026-07-15	10.0000	10.0000	9.8500	9.8500	-8.627%	17	1,663	+12.792%
2026-07-14	10.9000	11.0000	10.4700	10.7800	+2.471%	45	1,665	+3.061%
2026-07-13	12.0000	12.0000	10.5200	10.5200	-19.572%	16	1,697	+5.608%
2026-07-10	13.0000	13.0800	13.0000	13.0800	-9.167%	3	1,703	-15.061%
2026-07-09	14.4000	14.4000	14.4000	14.4000	-0.690%	4	1,705	-22.847%
2026-07-08	14.7000	14.7000	13.9500	14.5000	-3.654%	21	1,705	-23.379%
2026-07-07	16.4500	16.4500	14.4200	15.0500	-14.000%	7	1,718	-26.179%
2026-07-06	17.5000	17.5000	17.5000	17.5000	+3.612%	1	1,722	-36.514%
2026-07-02	18.7000	19.2500	16.8900	16.8900	-17.287%	31	1,725	-34.221%
2026-07-01	19.5000	20.4200	19.5000	20.4200	+2.613%	13	1,725	-45.593%
2026-06-30	19.6300	20.3200	19.6300	19.9000	+2.683%	10	1,736	-44.171%
2026-06-29	19.0100	19.5900	19.0100	19.3800	+9.183%	3	1,729	-42.673%
2026-06-26	18.0000	19.2200	17.7500	17.7500	-5.333%	14	1,729	-37.408%
2026-06-25	21.2200	21.2200	18.5000	18.7500	-7.178%	11	1,725	-40.747%
2026-06-24	22.5000	22.5000	19.7900	20.2000	-13.006%	23	1,727	-45.000%
2026-06-23	22.6500	25.7400	22.6500	23.2200	-3.250%	12	1,734	-52.153%
2026-06-22	21.2500	25.8000	21.2500	24.0000	+7.383%	23	1,732	-53.708%
2026-06-18	20.7200	22.3500	20.7200	22.3500	+3.281%	3	1,716	-50.291%
2026-06-17	21.7000	21.7000	21.6400	21.6400	-3.822%	4	1,716	-48.660%
2026-06-16	23.2500	23.7000	22.5000	22.5000	-14.740%	6	1,716	-50.622%
2026-06-15	26.5000	26.8100	26.2400	26.3900	+12.346%	15	1,713	-57.901%
2026-06-12	23.2500	24.1300	23.2000	23.4900	-1.303%	19	1,710	-52.703%
2026-06-11	22.4000	23.8000	22.2400	23.8000	+2.366%	3	1,709	-53.319%
2026-06-10	24.0000	24.3100	23.2500	23.2500	+2.108%	5	1,710	-52.215%
2026-06-09	27.0000	27.0000	20.6800	22.7700	-15.667%	27	1,711	-51.208%
2026-06-08	24.4700	27.5300	24.4700	27.0000	+20.107%	13	1,721	-58.852%
2026-06-05	27.6100	27.6100	22.4800	22.4800	-24.741%	45	1,723	-50.578%
2026-06-04	30.2000	31.8100	28.7400	29.8700	-3.019%	51	1,719	-62.805%
2026-06-03	32.0500	33.7000	30.8000	30.8000	-5.521%	16	1,719	-63.929%
2026-06-02	33.3500	33.3500	32.2400	32.6000	+2.516%	6	1,718	-65.920%
2026-06-01	31.6100	33.5000	29.7700	31.8000	+1.858%	49	1,713	-65.063%
2026-05-29	30.2200	31.2500	29.8600	31.2200	-1.824%	17	1,711	-64.414%
2026-05-28	31.9200	32.7400	30.8500	31.8000	+12.169%	21	1,711	-65.063%
2026-05-27	25.7100	29.0300	24.2200	28.3500	+0.890%	35	1,711	-60.811%
2026-05-26	27.3800	28.1000	25.5400	28.1000	+7.663%	13	1,689	-60.463%
2026-05-22	22.6600	28.3800	22.6600	26.1000	+16.000%	69	1,690	-57.433%
2026-05-21	19.6700	23.3400	19.6700	22.5000	+25.000%	98	1,676	-50.622%
2026-05-20	17.4000	18.1700	17.4000	18.0000	+11.111%	34	1,676	-38.278%
2026-05-19	14.7000	16.2000	14.5000	16.2000	-3.571%	11	1,583	-31.420%
2026-05-18	16.9000	17.6500	15.7000	16.8000	-12.134%	10	1,583	-33.869%
2026-05-15	19.1800	20.0000	18.1400	19.1200	-17.586%	169	1,583	-41.893%
2026-05-14	19.2500	23.2000	19.2500	23.2000	+12.895%	61	1,439	-52.112%
2026-05-13	20.0300	20.5500	19.6500	20.5500	+3.998%	5	1,440	-45.937%
2026-05-12	21.9000	23.0000	18.4500	19.7600	-9.772%	25	1,440	-43.775%
2026-05-11	20.0000	22.2500	20.0000	21.9000	+39.847%	35	1,440	-49.269%
2026-05-08	15.5700	15.6600	14.3200	15.6600	+5.811%	22	1,415	-29.055%
2026-05-07	17.6800	17.9400	14.8000	14.8000	-18.681%	21	1,415	-24.932%
2026-05-06	16.5000	19.2000	16.5000	18.2000	+16.368%	52	1,420	-38.956%
2026-05-05	15.5200	15.6400	15.2300	15.6400	+4.267%	132	1,404	-28.964%
2026-05-04	14.0000	16.6500	14.0000	15.0000	+7.143%	23	1,273	-25.933%
2026-05-01	14.0000	14.0000	14.0000	14.0000	+16.183%	30	1,253	-20.643%
2026-04-29	12.4000	12.4000	12.0500	12.0500	-7.308%	5	1,253	-7.801%
2026-04-28	13.5000	13.5500	12.9800	13.0000	+11.684%	24	1,252	-14.538%
2026-04-27	11.9400	11.9400	11.5500	11.6400	-6.506%	6	1,248	-4.553%
2026-04-24	12.5000	12.6000	12.0000	12.4500	-3.488%	5	1,243	-10.763%
2026-04-23	14.3800	14.3800	12.7500	12.9000	-15.961%	21	1,243	-13.876%
2026-04-22	15.6300	15.6300	15.0000	15.3500	+3.716%	12	1,243	-27.622%
2026-04-21	14.1300	14.8000	14.0500	14.8000	-0.068%	105	1,143	-24.932%
2026-04-20	13.4100	14.8100	13.4100	14.8100	+4.296%	3	1,143	-24.983%
2026-04-17	12.7200	14.2000	12.7200	14.2000	+4.489%	35	1,142	-21.761%
2026-04-16	12.0000	14.1500	11.5000	13.5900	+11.944%	13	1,160	-18.249%
2026-04-15	11.8500	13.5000	11.8500	12.1400	+36.404%	54	1,157	-8.484%
2026-04-14	6.5500	9.0000	6.5500	8.9000	+64.815%	85	1,165	+24.831%
2026-04-10	5.4000	5.4000	5.4000	5.4000	+3.846%	3	1,162	+105.741%
2026-04-09	5.2000	5.2000	5.2000	5.2000	-5.455%	10	1,165	+113.654%
2026-04-08	5.6200	5.6200	5.5000	5.5000	-5.172%	15	1,175	+102.000%
2026-04-07	4.7000	5.8000	4.7000	5.8000	-4.918%	19	1,176	+91.552%
2026-04-06	6.1000	6.1000	6.1000	6.1000	+8.929%	2	1,164	+82.131%
2026-04-02	4.9000	5.6000	4.9000	5.6000	+7.075%	2	1,162	+98.393%
2026-04-01	5.4000	5.4000	5.2200	5.2300	-7.434%	51	1,162	+112.428%
2026-03-31	5.5000	5.6500	5.5000	5.6500	+17.708%	24	1,163	+96.637%
2026-03-30	4.9400	5.0900	4.8000	4.8000	-7.692%	45	1,161	+131.458%
2026-03-27	5.6500	5.9000	5.2000	5.2000	-15.033%	21	1,205	+113.654%
2026-03-26	6.6500	6.6500	5.7000	6.1200	-16.508%	78	1,191	+81.536%
2026-03-24	7.3100	7.4300	7.2000	7.3300	-2.914%	5	1,181	+51.569%
2026-03-23	7.1000	7.5500	7.1000	7.5500	+12.687%	2	1,176	+47.152%
2026-03-20	7.0500	7.0900	6.7000	6.7000	-5.099%	11	1,176	+65.821%
2026-03-19	7.0000	7.0600	7.0000	7.0600	-10.064%	10	1,174	+57.365%
2026-03-18	7.8500	7.8500	7.8500	7.8500	-1.134%	1	1,169	+41.529%
2026-03-17	8.0500	8.0500	7.9400	7.9400	+1.405%	31	1,170	+39.924%
2026-03-16	7.7000	7.8300	7.7000	7.8300	-3.333%	10	1,194	+41.890%
2026-03-13	8.1300	8.1300	8.0800	8.1000	+0.872%	63	1,184	+37.160%
2026-03-12	8.1000	8.2300	8.0000	8.0300	-8.750%	23	1,176	+38.356%
2026-03-11	8.8000	8.8000	8.8000	8.8000	-4.865%	4	1,165	+26.250%
2026-03-10	8.6000	9.2500	8.0000	9.2500	+3.933%	504	1,161	+20.108%
2026-03-09	8.9000	8.9000	8.9000	8.9000	-10.553%	1	1,257	+24.831%
2026-03-06	9.4600	9.9500	9.4600	9.9500	+6.989%	10	1,256	+11.658%
2026-03-05	10.2000	10.2000	9.3000	9.3000	-11.260%	26	1,256	+19.462%
2026-03-03	10.4800	10.4800	10.4800	10.4800	-4.727%	40	1,232	+6.011%
2026-03-02	10.6000	11.0000	10.6000	11.0000	+1.382%	11	1,192	+1.000%
2026-02-27	10.3000	10.8500	10.3000	10.8500	-14.229%	2	1,191	+2.396%
2026-02-26	12.1000	13.1000	12.1000	12.6500	+41.975%	5	1,189	-12.174%
2026-02-25	9.2700	9.2700	8.9100	8.9100	+9.594%	2	1,185	+24.691%
2026-02-24	8.3000	8.3000	7.9400	8.1300	+4.903%	3	1,185	+36.654%
2026-02-23	8.5900	8.5900	7.7500	7.7500	-8.824%	10	1,187	+43.355%
2026-02-20	8.8700	8.8700	8.5000	8.5000	-0.932%	8	1,189	+30.706%
2026-02-19	8.5000	8.5800	8.5000	8.5800	-6.739%	2	1,186	+29.487%
2026-02-17	8.7100	9.2000	8.3800	9.2000	-3.158%	12	1,184	+20.761%
2026-02-13	8.5000	9.5000	8.5000	9.5000	+18.012%	5	1,176	+16.947%
2026-02-12	8.5000	8.5000	8.0500	8.0500	-12.973%	7	1,176	+38.012%
2026-02-11	9.1000	9.3000	9.1000	9.2500	-6.091%	11	1,174	+20.108%
2026-02-10	10.4500	10.4500	9.8500	9.8500	-2.956%	7	1,165	+12.792%
2026-02-09	10.2500	10.2500	10.1500	10.1500	+2.319%	3	1,165	+9.458%
2026-02-06	9.1100	9.9200	9.1100	9.9200	+22.469%	3	1,163	+11.996%
2026-02-05	8.8200	8.8200	8.0000	8.1000	-19.403%	174	1,164	+37.160%
2026-02-04	9.6200	10.4300	9.6200	10.0500	-5.278%	7	1,042	+10.547%
2026-02-03	10.9000	10.9600	10.6100	10.6100	-7.578%	4	1,044	+4.713%
2026-02-02	11.9100	11.9100	11.2000	11.4800	-3.529%	10	1,042	-3.223%
2026-01-30	12.8000	12.8000	11.9000	11.9000	-12.500%	14	1,041	-6.639%
2026-01-29	14.2600	14.2600	13.4200	13.6000	-11.974%	15	1,041	-18.309%
2026-01-28	15.4500	15.4500	15.4500	15.4500	+0.390%	25	1,041	-28.091%
2026-01-27	14.8000	15.3900	14.8000	15.3900	+13.412%	28	1,016	-27.810%
2026-01-26	17.5600	17.5600	13.5700	13.5700	-14.922%	76	1,008	-18.128%
2026-01-23	15.9500	15.9500	15.9500	15.9500	-7.750%	1	952	-30.345%
2026-01-22	17.1700	17.2900	17.1700	17.2900	-3.944%	3	952	-35.743%
2026-01-21	19.2500	19.2500	18.0000	18.0000	-2.965%	2	951	-38.278%
2026-01-20	17.4900	19.3600	17.0900	18.5500	+0.270%	16	950	-40.108%
2026-01-16	17.2000	19.9000	17.2000	18.5000	+8.824%	3	940	-39.946%
2026-01-15	17.8300	17.8300	17.0000	17.0000	-1.904%	21	940	-34.647%
2026-01-13	17.3300	17.3300	17.3300	17.3300	-3.722%	10	941	-35.892%
2026-01-08	18.0000	18.0000	18.0000	18.0000	-0.332%	1	941	-38.278%
2026-01-07	18.0600	18.0600	18.0600	18.0600	+7.821%	2	941	-38.483%
2026-01-06	16.7500	16.7500	16.7500	16.7500	+4.361%	2	939	-33.672%
2026-01-05	16.0500	16.0500	16.0500	16.0500	+7.718%	1	936	-30.779%
2025-12-31	15.2500	15.2500	14.9000	14.9000	-0.600%	3	936	-25.436%
2025-12-29	15.1200	15.7500	14.7200	14.9900	-4.825%	13	936	-25.884%
2025-12-26	16.7000	16.7000	15.5200	15.7500	-10.460%	27	934	-29.460%
2025-12-24	18.4100	18.4100	17.5900	17.5900	-15.229%	3	931	-36.839%
2025-12-23	20.6100	20.7500	20.6100	20.7500	-1.425%	2	931	-46.458%
2025-12-22	18.2000	21.5000	18.2000	21.0500	+24.556%	9	930	-47.221%
2025-12-19	16.9000	16.9000	16.9000	16.9000	+3.681%	1	937	-34.260%
2025-12-18	17.5900	17.5900	16.1400	16.3000	+1.242%	6	937	-31.840%
2025-12-17	18.5000	18.5000	16.1000	16.1000	-0.923%	3	937	-30.994%
2025-12-15	17.7500	17.7500	16.2500	16.2500	-15.672%	5	935	-31.631%
2025-12-12	19.2700	19.2700	19.2700	19.2700	+2.773%	1	936	-42.346%
2025-12-11	18.7500	18.7500	18.7500	18.7500	-7.178%	1	938	-40.747%
2025-12-10	20.2000	20.2000	20.2000	20.2000	-8.597%	2	938	-45.000%
2025-12-09	21.8000	22.1000	21.8000	22.1000	+7.805%	3	940	-49.729%
2025-12-05	20.5000	20.5000	20.5000	20.5000	-7.072%	1	942	-45.805%
2025-12-04	22.0600	22.0600	22.0600	22.0600	+29.006%	1	942	-49.637%
2025-12-03	17.1000	17.1000	17.1000	17.1000	-10.189%	110	942	-35.029%
2025-12-02	18.5500	19.0400	18.5500	19.0400	+0.263%	6	1,052	-41.649%
2025-12-01	18.2600	18.9900	18.2600	18.9900	+3.263%	13	1,051	-41.496%
2025-11-26	18.3900	18.3900	18.3900	18.3900	+1.044%	1	1,057	-39.587%
2025-11-25	18.2000	18.2000	18.2000	18.2000	+2.825%	1	1,057	-38.956%
2025-11-24	16.0000	17.9700	16.0000	17.7000	+14.935%	23	1,057	-37.232%
2025-11-21	14.0000	15.4000	13.1000	15.4000	+3.010%	128	1,068	-27.857%
2025-11-20	18.4200	18.4200	14.9500	14.9500	-22.257%	10	1,055	-25.686%
2025-11-19	20.7900	20.7900	19.2300	19.2300	-0.104%	4	1,050	-42.226%
2025-11-18	19.2500	19.2500	19.2500	19.2500	0.000%	1	1,046	-42.286%
2025-11-17	17.4000	19.2500	17.4000	19.2500	-0.926%	3	1,046	-42.286%
2025-11-14	16.0000	19.4300	16.0000	19.4300	+9.650%	7	1,045	-42.820%
2025-11-13	20.0000	20.8500	16.9000	17.7200	-14.396%	110	1,048	-37.302%
2025-11-12	20.8100	20.8700	20.6800	20.7000	-14.463%	40	1,009	-46.329%
2025-11-07	22.9500	24.2000	22.0000	24.2000	-9.533%	6	1,005	-54.091%
2025-11-06	24.2500	26.7500	24.2500	26.7500	+7.000%	31	999	-58.467%
2025-11-05	25.0000	25.0000	25.0000	25.0000	+0.604%	30	978	-55.560%
2025-11-04	25.5500	25.5500	24.8500	24.8500	-6.929%	2	963	-55.292%
2025-11-03	29.4000	29.4000	26.7000	26.7000	-8.874%	4	960	-58.390%
2025-10-31	29.2800	29.3000	29.2800	29.3000	+6.545%	11	960	-62.082%
2025-10-30	27.5000	27.5000	27.5000	27.5000	-5.983%	2	949	-59.600%
2025-10-29	27.8000	29.2500	27.8000	29.2500	+9.346%	25	947	-62.017%
2025-10-28	30.4000	30.4000	26.7500	26.7500	-10.833%	7	922	-58.467%
2025-10-27	31.2500	31.2500	30.0000	30.0000	+2.740%	6	914	-62.967%
2025-10-24	30.2000	30.2000	29.2000	29.2000	+2.098%	23	914	-61.952%
2025-10-23	27.9500	30.4400	26.7400	28.6000	+24.348%	39	893	-61.154%
2025-10-22	25.5000	25.5000	22.7800	23.0000	-11.606%	15	916	-51.696%
2025-10-21	26.2500	28.6400	25.6500	26.0200	-4.162%	125	918	-57.302%
2025-10-20	29.0000	30.0000	26.9000	27.1500	-8.893%	147	897	-59.079%
2025-10-17	30.8000	31.8000	29.5100	29.8000	-10.725%	51	836	-62.718%
2025-10-16	37.3000	37.3000	31.9600	33.3800	-10.677%	17	830	-66.717%
2025-10-15	44.0000	44.0000	37.1500	37.3700	-14.191%	25	826	-70.270%
2025-10-14	40.8400	43.5500	40.8100	43.5500	-4.223%	15	808	-74.489%
2025-10-13	37.3500	46.2000	37.3500	45.4700	+27.047%	50	802	-75.566%
2025-10-10	38.0000	40.0000	35.7500	35.7900	-9.917%	40	781	-68.958%
2025-10-09	39.0000	39.7500	37.9200	39.7300	+6.230%	54	771	-72.036%
2025-10-08	40.2500	42.7000	36.7500	37.4000	-9.662%	59	773	-70.294%
2025-10-07	41.4500	43.0000	38.7800	41.4000	+1.222%	333	787	-73.164%
2025-10-06	36.4900	41.6000	36.4900	40.9000	+15.700%	292	484	-72.836%
2025-10-03	33.5000	35.9000	33.0000	35.3500	+8.436%	28	480	-68.571%
2025-10-02	30.7000	33.7000	30.7000	32.6000	+12.414%	9	471	-65.920%
2025-10-01	28.0000	29.0000	27.2600	29.0000	+7.607%	5	470	-61.690%
2025-09-30	28.0000	28.0000	26.7700	26.9500	-7.705%	9	470	-58.776%
2025-09-29	31.5500	31.8000	29.0000	29.2000	-10.015%	15	468	-61.952%
2025-09-26	32.0000	32.4500	31.5000	32.4500	-2.699%	6	462	-65.763%
2025-09-25	34.0000	34.0000	31.7500	33.3500	-9.865%	34	462	-66.687%
2025-09-24	35.1000	38.1000	35.0000	37.0000	-2.039%	72	442	-69.973%
2025-09-23	38.8000	38.8000	35.3500	37.7700	+2.916%	160	397	-70.585%
2025-09-22	32.0000	36.7000	31.2500	36.7000	+9.129%	29	480	-69.728%
2025-09-19	33.2000	33.6300	31.6500	33.6300	+9.902%	14	486	-66.964%
2025-09-18	31.4400	32.6000	30.0000	30.6000	+4.082%	30	485	-63.693%
2025-09-17	27.0000	29.5000	27.0000	29.4000	+12.299%	15	482	-62.211%
2025-09-16	23.2000	26.1800	23.2000	26.1800	+8.496%	143	479	-57.563%
2025-09-15	21.3000	24.1800	21.3000	24.1300	0.000%	346	344	-53.958%

.dark-mode .gtx7xy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gtx7xy{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C80IONQ Jan 21 2028 80.00 Call (IONQ280121C00080000)option OPRA

IONQ20280121C80
IONQ Jan 21 2028 80.00 Call (IONQ280121C00080000)
option OPRA