Dark

IONQ20280121C85
IONQ Jan 21 2028 85.00 Call (IONQ280121C00085000)
option OPRA

EOD

Sep 25, 2026

8.66+63.396%(+3.36)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.1400	8.6600	8.1400	8.6600	+63.396%	11	1,040	0.000%
2026-09-15	5.3000	5.3000	5.3000	5.3000	-10.473%	1	1,040	+63.396%
2026-09-14	5.9200	5.9200	5.9200	5.9200	-2.951%	1	1,040	+46.284%
2026-09-10	6.1000	6.1000	6.1000	6.1000	-8.133%	4	1,041	+41.967%
2026-09-09	6.6600	6.8300	6.4300	6.6400	-0.747%	64	1,041	+30.422%
2026-09-04	6.6900	6.6900	6.6900	6.6900	-4.429%	2	1,001	+29.447%
2026-09-03	7.0000	7.0000	7.0000	7.0000	+18.644%	1	1,001	+23.714%
2026-09-02	6.1000	6.1000	5.9000	5.9000	-13.994%	6	1,001	+46.780%
2026-08-28	6.8600	6.8600	6.8600	6.8600	-10.909%	1	998	+26.239%
2026-08-26	8.0000	8.0000	7.5000	7.7000	-3.750%	182	997	+12.468%
2026-08-24	9.0000	9.0000	8.0000	8.0000	-13.607%	4	1,006	+8.250%
2026-08-21	9.2600	9.2600	9.2600	9.2600	+11.298%	5	1,005	-6.479%
2026-08-20	8.1000	8.3200	8.1000	8.3200	-14.315%	19	1,005	+4.087%
2026-08-19	9.7100	9.7100	9.7100	9.7100	-19.285%	10	1,010	-10.814%
2026-08-17	12.0800	12.0800	12.0300	12.0300	+6.744%	2	1,010	-28.013%
2026-08-14	11.2700	11.2700	11.2700	11.2700	-6.005%	1	1,010	-23.159%
2026-08-13	11.9800	11.9900	11.9800	11.9900	+5.175%	2	1,009	-27.773%
2026-08-12	11.4000	11.4000	11.4000	11.4000	+5.556%	1	1,011	-24.035%
2026-08-10	11.2500	11.2500	10.8000	10.8000	-10.000%	5	1,011	-19.815%
2026-08-07	10.4000	12.0000	10.4000	12.0000	+13.960%	7	1,011	-27.833%
2026-08-06	10.5300	10.5300	10.5300	10.5300	-1.034%	1	1,012	-17.759%
2026-08-05	11.1300	11.1300	10.6400	10.6400	-3.448%	2	1,011	-18.609%
2026-08-04	10.4500	11.0200	10.4500	11.0200	+10.200%	6	1,010	-21.416%
2026-08-03	9.7000	10.0000	9.7000	10.0000	+15.207%	2	1,011	-13.400%
2026-07-30	8.1500	8.6800	8.1500	8.6800	+15.119%	7	1,010	-0.230%
2026-07-29	7.0000	7.5400	7.0000	7.5400	+0.937%	14	1,016	+14.854%
2026-07-28	7.4700	7.4700	7.4700	7.4700	+5.957%	5	1,010	+15.930%
2026-07-24	7.4500	7.4500	7.0500	7.0500	-12.095%	7	1,010	+22.837%
2026-07-22	8.0200	8.0200	8.0200	8.0200	-3.373%	3	1,015	+7.980%
2026-07-21	8.3000	8.4500	8.3000	8.3000	+1.220%	7	1,015	+4.337%
2026-07-20	8.2000	8.2000	8.2000	8.2000	-0.243%	2	1,019	+5.610%
2026-07-17	8.1500	8.2200	7.7000	8.2200	-5.300%	862	1,019	+5.353%
2026-07-16	8.6800	8.6800	8.6800	8.6800	-5.137%	1	300	-0.230%
2026-07-15	10.5200	10.5200	9.0000	9.1500	-9.496%	4	299	-5.355%
2026-07-14	10.5000	10.7700	10.0200	10.1100	-18.138%	7	299	-14.342%
2026-07-10	12.0000	12.3500	12.0000	12.3500	-8.519%	2	297	-29.879%
2026-07-07	15.7000	15.7000	13.5000	13.5000	-15.625%	4	296	-35.852%
2026-07-02	18.2300	18.2300	16.0000	16.0000	-18.159%	3	296	-45.875%
2026-07-01	19.9000	19.9000	19.5500	19.5500	+0.514%	2	296	-55.703%
2026-06-29	19.4500	19.4500	19.4500	19.4500	+6.927%	1	295	-55.476%
2026-06-26	18.2500	18.2500	18.1900	18.1900	+5.756%	24	296	-52.391%
2026-06-25	20.0500	20.0500	17.2000	17.2000	-14.000%	3	300	-49.651%
2026-06-24	20.0000	20.0000	20.0000	20.0000	-14.894%	1	298	-56.700%
2026-06-22	21.0000	23.5000	21.0000	23.5000	+15.764%	2	298	-63.149%
2026-06-18	20.3000	20.3000	20.3000	20.3000	-3.333%	2	300	-57.340%
2026-06-17	21.0000	21.0000	21.0000	21.0000	-2.326%	1	300	-58.762%
2026-06-16	25.2000	25.2000	21.5000	21.5000	-15.354%	5	300	-59.721%
2026-06-15	25.2000	25.4000	24.3200	25.4000	+7.536%	8	300	-65.906%
2026-06-12	22.5000	23.6300	22.5000	23.6200	+9.860%	17	299	-63.336%
2026-06-11	21.5000	21.5000	21.5000	21.5000	-1.421%	3	300	-59.721%
2026-06-10	24.0000	24.0000	21.8100	21.8100	-3.067%	2	302	-60.293%
2026-06-09	22.0000	22.5000	22.0000	22.5000	-12.006%	2	304	-61.511%
2026-06-08	25.3300	25.5700	25.3300	25.5700	+17.563%	18	304	-66.132%
2026-06-05	26.3500	26.3500	21.3000	21.7500	-23.145%	12	303	-60.184%
2026-06-04	28.8000	28.8000	28.3000	28.3000	-7.213%	2	309	-69.399%
2026-06-03	31.3200	31.3200	30.5000	30.5000	-1.199%	5	310	-71.607%
2026-06-02	33.2000	33.2000	30.8700	30.8700	-0.484%	15	307	-71.947%
2026-06-01	29.1300	31.8000	29.1300	31.0200	+0.065%	17	311	-72.083%
2026-05-29	29.5700	31.0000	29.2800	31.0000	+0.032%	4	310	-72.065%
2026-05-28	30.0000	31.7500	30.0000	30.9900	+18.554%	5	309	-72.056%
2026-05-27	26.1400	26.1400	26.1400	26.1400	-0.985%	2	308	-66.871%
2026-05-26	26.4000	26.4000	26.4000	26.4000	+4.142%	2	308	-67.197%
2026-05-22	25.2000	26.6700	25.0800	25.3500	+10.941%	41	306	-65.838%
2026-05-21	20.5200	22.8500	20.5200	22.8500	+25.205%	5	304	-62.101%
2026-05-20	17.2500	18.2500	17.2500	18.2500	+16.242%	4	304	-52.548%
2026-05-19	13.9500	15.7000	13.9500	15.7000	+2.951%	2	310	-44.841%
2026-05-18	16.1700	16.1700	15.2500	15.2500	-12.607%	2	310	-43.213%
2026-05-15	18.0000	18.0000	17.4500	17.4500	-5.727%	3	310	-50.372%
2026-05-14	18.5100	18.5100	18.5100	18.5100	-1.280%	1	306	-53.214%
2026-05-12	22.4000	22.4000	18.2000	18.7500	-10.926%	162	306	-53.813%
2026-05-11	16.0000	21.4300	16.0000	21.0500	+40.333%	13	306	-58.860%
2026-05-08	14.7300	15.0000	14.0000	15.0000	+11.111%	10	165	-42.267%
2026-05-07	16.4400	16.4400	13.5000	13.5000	-18.182%	8	161	-35.852%
2026-05-06	15.8000	16.5000	15.8000	16.5000	+17.857%	2	160	-47.515%
2026-05-04	14.0000	14.0000	14.0000	14.0000	+3.704%	1	159	-38.143%
2026-04-30	13.5000	13.5000	13.5000	13.5000	+25.348%	1	159	-35.852%
2026-04-29	10.7700	10.7700	10.7700	10.7700	-12.368%	1	159	-19.591%
2026-04-28	12.2900	12.2900	12.2900	12.2900	+6.870%	1	158	-29.536%
2026-04-27	11.3200	11.5000	11.2600	11.5000	-4.167%	4	158	-24.696%
2026-04-23	12.6600	12.6800	12.0000	12.0000	-12.345%	13	154	-27.833%
2026-04-20	11.0000	13.6900	11.0000	13.6900	+1.407%	2	154	-36.742%
2026-04-17	13.5000	13.5000	13.5000	13.5000	+12.500%	1	154	-35.852%
2026-04-16	12.0000	12.0000	12.0000	12.0000	+8.011%	1	155	-27.833%
2026-04-15	8.6000	12.6000	8.6000	11.1100	+33.054%	6	154	-22.052%
2026-04-14	6.6000	8.3500	6.6000	8.3500	+57.547%	7	154	+3.713%
2026-04-13	5.3000	5.3000	5.3000	5.3000	+6.000%	1	155	+63.396%
2026-04-10	5.2200	5.2500	5.0000	5.0000	+8.696%	4	155	+73.200%
2026-04-07	4.6000	4.6000	4.6000	4.6000	-14.179%	1	158	+88.261%
2026-04-06	5.4500	5.4500	5.3600	5.3600	-5.133%	2	157	+61.567%
2026-04-02	5.5100	5.6500	5.2200	5.6500	+2.727%	11	154	+53.274%
2026-03-31	5.0000	5.5000	5.0000	5.5000	+19.048%	4	154	+57.455%
2026-03-30	4.6200	4.6200	4.6200	4.6200	-6.667%	12	152	+87.446%
2026-03-27	5.4700	5.4700	4.9500	4.9500	-15.816%	5	140	+74.949%
2026-03-26	5.8800	5.8800	5.8800	5.8800	-18.560%	1	138	+47.279%
2026-03-25	7.2200	7.2200	7.2200	7.2200	+1.262%	5	139	+19.945%
2026-03-24	7.0300	7.1300	7.0300	7.1300	+0.140%	2	134	+21.459%
2026-03-23	7.1200	7.1200	7.1200	7.1200	+11.250%	2	135	+21.629%
2026-03-20	6.4000	6.4000	6.4000	6.4000	-0.312%	1	137	+35.313%
2026-03-19	6.4200	6.4200	6.4200	6.4200	-17.161%	3	136	+34.891%
2026-03-13	7.7300	7.7500	7.7300	7.7500	-3.846%	22	136	+11.742%
2026-03-11	8.5000	8.5000	7.8500	8.0600	-7.886%	3	152	+7.444%
2026-03-10	8.7500	8.7500	8.7500	8.7500	0.000%	1	152	-1.029%
2026-03-05	8.7500	8.7500	8.7500	8.7500	-12.500%	1	153	-1.029%
2026-03-02	10.1000	10.1100	10.0000	10.0000	-2.913%	6	153	-13.400%
2026-02-27	10.8500	10.8500	10.3000	10.3000	-15.087%	2	155	-15.922%
2026-02-26	11.2900	12.1300	11.1000	12.1300	+67.080%	4	156	-28.607%
2026-02-24	7.2600	7.2600	7.2600	7.2600	-1.359%	2	157	+19.284%
2026-02-23	7.5000	7.5000	7.3600	7.3600	-13.208%	8	157	+17.663%
2026-02-20	8.4800	8.4800	8.4800	8.4800	+6.000%	1	154	+2.123%
2026-02-19	8.0000	8.0000	8.0000	8.0000	-7.940%	1	153	+8.250%
2026-02-18	8.8300	8.8300	8.6500	8.6900	-3.444%	3	153	-0.345%
2026-02-13	9.0000	9.0000	9.0000	9.0000	+13.924%	1	152	-3.778%
2026-02-12	7.9000	7.9000	7.9000	7.9000	-6.730%	1	152	+9.620%
2026-02-11	9.0700	9.0700	8.1700	8.4700	-8.134%	11	152	+2.243%
2026-02-09	9.8500	9.8500	9.2200	9.2200	-2.123%	3	151	-6.074%
2026-02-06	7.8000	9.4200	7.8000	9.4200	+20.769%	19	152	-8.068%
2026-02-05	7.8000	7.8000	7.8000	7.8000	-10.448%	1	139	+11.026%
2026-02-04	10.3000	10.3000	8.7100	8.7100	-12.900%	8	140	-0.574%
2026-02-03	10.8800	10.8800	10.0000	10.0000	-6.542%	18	143	-13.400%
2026-02-02	11.1100	11.1100	10.7000	10.7000	-6.957%	3	140	-19.065%
2026-01-30	12.1100	12.3200	11.4500	11.5000	-13.534%	13	139	-24.696%
2026-01-29	13.3000	13.3000	13.3000	13.3000	-6.470%	1	138	-34.887%
2026-01-27	14.2200	14.2200	14.2200	14.2200	+7.483%	3	138	-39.100%
2026-01-26	15.1500	15.1500	12.5100	13.2300	-12.093%	21	141	-34.543%
2026-01-23	16.3700	16.3700	15.0500	15.0500	-5.938%	15	137	-42.458%
2026-01-21	16.0000	16.0000	16.0000	16.0000	-17.611%	1	146	-45.875%
2026-01-20	16.4500	19.4200	16.4500	19.4200	+7.889%	30	146	-55.407%
2026-01-16	16.3500	18.0000	16.3500	18.0000	+12.500%	11	107	-51.889%
2026-01-15	16.6000	16.6000	16.0000	16.0000	-8.571%	2	107	-45.875%
2026-01-14	16.0000	17.5000	16.0000	17.5000	+7.692%	2	106	-50.514%
2026-01-13	16.4000	16.4000	16.2500	16.2500	+0.557%	2	105	-46.708%
2026-01-12	16.1600	16.1600	16.1600	16.1600	-10.222%	1	105	-46.411%
2026-01-07	18.0000	18.0000	18.0000	18.0000	+12.500%	1	104	-51.889%
2026-01-06	16.0000	16.0000	16.0000	16.0000	+13.074%	1	104	-45.875%
2025-12-31	14.3500	14.3500	14.1500	14.1500	-0.212%	2	103	-38.799%
2025-12-29	14.0900	14.2000	14.0900	14.1800	-10.253%	4	103	-38.928%
2025-12-26	16.0000	16.0000	15.8000	15.8000	-14.224%	3	103	-45.190%
2025-12-23	18.4200	18.4200	18.4200	18.4200	+2.333%	3	101	-52.986%
2025-12-22	18.0000	18.0000	18.0000	18.0000	+16.129%	1	100	-51.889%
2025-12-17	17.1000	17.1000	15.5000	15.5000	-8.230%	11	100	-44.129%
2025-12-16	16.9800	16.9800	16.8900	16.8900	-12.260%	6	100	-48.727%
2025-12-11	18.0000	19.2500	18.0000	19.2500	-0.517%	2	102	-55.013%
2025-12-09	19.3500	19.3500	19.3500	19.3500	-6.068%	1	102	-55.245%
2025-12-04	20.6000	20.6000	20.6000	20.6000	+12.877%	3	102	-57.961%
2025-12-01	18.2500	18.2500	18.2500	18.2500	-1.351%	1	102	-52.548%
2025-11-28	18.5000	18.5000	18.5000	18.5000	+11.178%	1	101	-53.189%
2025-11-24	16.1100	16.6400	16.1100	16.6400	+13.197%	3	101	-47.957%
2025-11-21	14.7000	14.7000	14.7000	14.7000	-7.547%	1	104	-41.088%
2025-11-20	16.2500	16.2500	15.9000	15.9000	-15.470%	4	104	-45.535%
2025-11-19	19.1100	19.1100	18.6800	18.8100	-5.950%	8	105	-53.961%
2025-11-18	19.6200	20.0000	19.6200	20.0000	+6.667%	4	99	-56.700%
2025-11-17	18.7500	18.7500	18.7500	18.7500	+9.842%	2	99	-53.813%
2025-11-13	18.9900	18.9900	17.0700	17.0700	-22.409%	12	99	-49.268%
2025-11-12	22.0000	22.0000	22.0000	22.0000	-8.638%	1	99	-60.636%
2025-11-10	24.0800	24.0800	24.0800	24.0800	-3.680%	2	98	-64.037%
2025-11-07	22.5000	25.0000	22.5000	25.0000	-3.846%	4	96	-65.360%
2025-11-06	26.0000	26.0000	26.0000	26.0000	+13.043%	1	96	-66.692%
2025-11-04	23.0500	23.7500	23.0000	23.0000	-11.538%	5	96	-62.348%
2025-11-03	26.0000	26.0000	26.0000	26.0000	-14.754%	1	95	-66.692%
2025-10-29	28.5000	30.5000	28.5000	30.5000	+13.891%	2	95	-71.607%
2025-10-28	29.6000	29.6000	26.7800	26.7800	-7.655%	2	94	-67.662%
2025-10-27	29.2500	29.2500	29.0000	29.0000	0.000%	6	100	-70.138%
2025-10-24	29.8200	29.8200	29.0000	29.0000	+5.455%	3	100	-70.138%
2025-10-23	27.6200	28.1400	27.5000	27.5000	+22.222%	3	99	-68.509%
2025-10-22	23.0000	23.5000	22.5000	22.5000	-23.208%	6	101	-61.511%
2025-10-20	29.3000	29.3000	29.3000	29.3000	-1.014%	1	101	-70.444%
2025-10-17	30.3600	30.3600	29.3000	29.6000	-6.329%	6	102	-70.743%
2025-10-16	32.5800	32.5800	31.6000	31.6000	-13.043%	51	101	-72.595%
2025-10-15	41.0000	41.0000	36.3400	36.3400	-10.338%	11	114	-76.170%
2025-10-14	39.7200	40.5300	39.7200	40.5300	-9.933%	5	109	-78.633%
2025-10-13	36.2500	45.0500	36.2500	45.0000	+28.940%	65	108	-80.756%
2025-10-10	35.3700	35.3700	34.9000	34.9000	-12.794%	2	57	-75.186%
2025-10-07	40.8500	41.0000	40.0200	40.0200	+2.379%	6	57	-78.361%
2025-10-06	39.0900	39.0900	39.0900	39.0900	+8.253%	1	54	-77.846%
2025-10-03	31.5800	36.1100	31.5800	36.1100	+16.484%	13	53	-76.018%
2025-10-02	29.0000	31.0000	29.0000	31.0000	+17.871%	2	57	-72.065%
2025-09-30	27.2700	27.2700	26.3000	26.3000	-15.921%	13	57	-67.072%
2025-09-29	33.4000	33.4000	31.2800	31.2800	+1.989%	2	46	-72.315%
2025-09-26	30.7500	30.8000	30.6700	30.6700	-6.608%	11	46	-71.764%
2025-09-25	32.2000	32.8400	30.9500	32.8400	-11.482%	11	43	-73.630%
2025-09-24	36.7400	37.1000	36.7400	37.1000	+4.067%	11	42	-76.658%
2025-09-23	35.6500	35.6500	35.6500	35.6500	+12.638%	10	42	-75.708%
2025-09-22	31.6500	31.6500	31.6500	31.6500	+1.280%	1	42	-72.638%
2025-09-19	32.2300	32.2700	31.2500	31.2500	+6.040%	8	43	-72.288%
2025-09-18	29.8800	31.7500	29.4700	29.4700	+1.621%	30	47	-70.614%
2025-09-17	26.6000	29.0000	26.6000	29.0000	+14.489%	37	27	-70.138%
2025-09-16	22.6700	25.7000	21.5700	25.3300	0.000%	28	0	-65.811%

.dark-mode .YF11XK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YF11XK{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C85IONQ Jan 21 2028 85.00 Call (IONQ280121C00085000)option OPRA

IONQ20280121C85
IONQ Jan 21 2028 85.00 Call (IONQ280121C00085000)
option OPRA