Dark

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

EOD

Aug 5, 2026

10.64-3.448%(-0.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	11.1300	11.1300	10.6400	10.6400	-3.448%	2	1,011	0.000%
2026-08-04	10.4500	11.0200	10.4500	11.0200	+10.200%	6	1,010	-3.448%
2026-08-03	9.7000	10.0000	9.7000	10.0000	+15.207%	2	1,011	+6.400%
2026-07-30	8.1500	8.6800	8.1500	8.6800	+15.119%	7	1,010	+22.581%
2026-07-29	7.0000	7.5400	7.0000	7.5400	+0.937%	14	1,016	+41.114%
2026-07-28	7.4700	7.4700	7.4700	7.4700	+5.957%	5	1,010	+42.436%
2026-07-24	7.4500	7.4500	7.0500	7.0500	-12.095%	7	1,010	+50.922%
2026-07-22	8.0200	8.0200	8.0200	8.0200	-3.373%	3	1,015	+32.668%
2026-07-21	8.3000	8.4500	8.3000	8.3000	+1.220%	7	1,015	+28.193%
2026-07-20	8.2000	8.2000	8.2000	8.2000	-0.243%	2	1,019	+29.756%
2026-07-17	8.1500	8.2200	7.7000	8.2200	-5.300%	862	1,019	+29.440%
2026-07-16	8.6800	8.6800	8.6800	8.6800	-5.137%	1	300	+22.581%
2026-07-15	10.5200	10.5200	9.0000	9.1500	-9.496%	4	299	+16.284%
2026-07-14	10.5000	10.7700	10.0200	10.1100	-18.138%	7	299	+5.242%
2026-07-10	12.0000	12.3500	12.0000	12.3500	-8.519%	2	297	-13.846%
2026-07-07	15.7000	15.7000	13.5000	13.5000	-15.625%	4	296	-21.185%
2026-07-02	18.2300	18.2300	16.0000	16.0000	-18.159%	3	296	-33.500%
2026-07-01	19.9000	19.9000	19.5500	19.5500	+0.514%	2	296	-45.575%
2026-06-29	19.4500	19.4500	19.4500	19.4500	+6.927%	1	295	-45.296%
2026-06-26	18.2500	18.2500	18.1900	18.1900	+5.756%	24	296	-41.506%
2026-06-25	20.0500	20.0500	17.2000	17.2000	-14.000%	3	300	-38.140%
2026-06-24	20.0000	20.0000	20.0000	20.0000	-14.894%	1	298	-46.800%
2026-06-22	21.0000	23.5000	21.0000	23.5000	+15.764%	2	298	-54.723%
2026-06-18	20.3000	20.3000	20.3000	20.3000	-3.333%	2	300	-47.586%
2026-06-17	21.0000	21.0000	21.0000	21.0000	-2.326%	1	300	-49.333%
2026-06-16	25.2000	25.2000	21.5000	21.5000	-15.354%	5	300	-50.512%
2026-06-15	25.2000	25.4000	24.3200	25.4000	+7.536%	8	300	-58.110%
2026-06-12	22.5000	23.6300	22.5000	23.6200	+9.860%	17	299	-54.953%
2026-06-11	21.5000	21.5000	21.5000	21.5000	-1.421%	3	300	-50.512%
2026-06-10	24.0000	24.0000	21.8100	21.8100	-3.067%	2	302	-51.215%
2026-06-09	22.0000	22.5000	22.0000	22.5000	-12.006%	2	304	-52.711%
2026-06-08	25.3300	25.5700	25.3300	25.5700	+17.563%	18	304	-58.389%
2026-06-05	26.3500	26.3500	21.3000	21.7500	-23.145%	12	303	-51.080%
2026-06-04	28.8000	28.8000	28.3000	28.3000	-7.213%	2	309	-62.403%
2026-06-03	31.3200	31.3200	30.5000	30.5000	-1.199%	5	310	-65.115%
2026-06-02	33.2000	33.2000	30.8700	30.8700	-0.484%	15	307	-65.533%
2026-06-01	29.1300	31.8000	29.1300	31.0200	+0.065%	17	311	-65.700%
2026-05-29	29.5700	31.0000	29.2800	31.0000	+0.032%	4	310	-65.677%
2026-05-28	30.0000	31.7500	30.0000	30.9900	+18.554%	5	309	-65.666%
2026-05-27	26.1400	26.1400	26.1400	26.1400	-0.985%	2	308	-59.296%
2026-05-26	26.4000	26.4000	26.4000	26.4000	+4.142%	2	308	-59.697%
2026-05-22	25.2000	26.6700	25.0800	25.3500	+10.941%	41	306	-58.028%
2026-05-21	20.5200	22.8500	20.5200	22.8500	+25.205%	5	304	-53.435%
2026-05-20	17.2500	18.2500	17.2500	18.2500	+16.242%	4	304	-41.699%
2026-05-19	13.9500	15.7000	13.9500	15.7000	+2.951%	2	310	-32.229%
2026-05-18	16.1700	16.1700	15.2500	15.2500	-12.607%	2	310	-30.230%
2026-05-15	18.0000	18.0000	17.4500	17.4500	-5.727%	3	310	-39.026%
2026-05-14	18.5100	18.5100	18.5100	18.5100	-1.280%	1	306	-42.518%
2026-05-12	22.4000	22.4000	18.2000	18.7500	-10.926%	162	306	-43.253%
2026-05-11	16.0000	21.4300	16.0000	21.0500	+40.333%	13	306	-49.454%
2026-05-08	14.7300	15.0000	14.0000	15.0000	+11.111%	10	165	-29.067%
2026-05-07	16.4400	16.4400	13.5000	13.5000	-18.182%	8	161	-21.185%
2026-05-06	15.8000	16.5000	15.8000	16.5000	+17.857%	2	160	-35.515%
2026-05-04	14.0000	14.0000	14.0000	14.0000	+3.704%	1	159	-24.000%
2026-04-30	13.5000	13.5000	13.5000	13.5000	+25.348%	1	159	-21.185%
2026-04-29	10.7700	10.7700	10.7700	10.7700	-12.368%	1	159	-1.207%
2026-04-28	12.2900	12.2900	12.2900	12.2900	+6.870%	1	158	-13.426%
2026-04-27	11.3200	11.5000	11.2600	11.5000	-4.167%	4	158	-7.478%
2026-04-23	12.6600	12.6800	12.0000	12.0000	-12.345%	13	154	-11.333%
2026-04-20	11.0000	13.6900	11.0000	13.6900	+1.407%	2	154	-22.279%
2026-04-17	13.5000	13.5000	13.5000	13.5000	+12.500%	1	154	-21.185%
2026-04-16	12.0000	12.0000	12.0000	12.0000	+8.011%	1	155	-11.333%
2026-04-15	8.6000	12.6000	8.6000	11.1100	+33.054%	6	154	-4.230%
2026-04-14	6.6000	8.3500	6.6000	8.3500	+57.547%	7	154	+27.425%
2026-04-13	5.3000	5.3000	5.3000	5.3000	+6.000%	1	155	+100.755%
2026-04-10	5.2200	5.2500	5.0000	5.0000	+8.696%	4	155	+112.800%
2026-04-07	4.6000	4.6000	4.6000	4.6000	-14.179%	1	158	+131.304%
2026-04-06	5.4500	5.4500	5.3600	5.3600	-5.133%	2	157	+98.507%
2026-04-02	5.5100	5.6500	5.2200	5.6500	+2.727%	11	154	+88.319%
2026-03-31	5.0000	5.5000	5.0000	5.5000	+19.048%	4	154	+93.455%
2026-03-30	4.6200	4.6200	4.6200	4.6200	-6.667%	12	152	+130.303%
2026-03-27	5.4700	5.4700	4.9500	4.9500	-15.816%	5	140	+114.949%
2026-03-26	5.8800	5.8800	5.8800	5.8800	-18.560%	1	138	+80.952%
2026-03-25	7.2200	7.2200	7.2200	7.2200	+1.262%	5	139	+47.368%
2026-03-24	7.0300	7.1300	7.0300	7.1300	+0.140%	2	134	+49.229%
2026-03-23	7.1200	7.1200	7.1200	7.1200	+11.250%	2	135	+49.438%
2026-03-20	6.4000	6.4000	6.4000	6.4000	-0.312%	1	137	+66.250%
2026-03-19	6.4200	6.4200	6.4200	6.4200	-17.161%	3	136	+65.732%
2026-03-13	7.7300	7.7500	7.7300	7.7500	-3.846%	22	136	+37.290%
2026-03-11	8.5000	8.5000	7.8500	8.0600	-7.886%	3	152	+32.010%
2026-03-10	8.7500	8.7500	8.7500	8.7500	0.000%	1	152	+21.600%
2026-03-05	8.7500	8.7500	8.7500	8.7500	-12.500%	1	153	+21.600%
2026-03-02	10.1000	10.1100	10.0000	10.0000	-2.913%	6	153	+6.400%
2026-02-27	10.8500	10.8500	10.3000	10.3000	-15.087%	2	155	+3.301%
2026-02-26	11.2900	12.1300	11.1000	12.1300	+67.080%	4	156	-12.284%
2026-02-24	7.2600	7.2600	7.2600	7.2600	-1.359%	2	157	+46.556%
2026-02-23	7.5000	7.5000	7.3600	7.3600	-13.208%	8	157	+44.565%
2026-02-20	8.4800	8.4800	8.4800	8.4800	+6.000%	1	154	+25.472%
2026-02-19	8.0000	8.0000	8.0000	8.0000	-7.940%	1	153	+33.000%
2026-02-18	8.8300	8.8300	8.6500	8.6900	-3.444%	3	153	+22.440%
2026-02-13	9.0000	9.0000	9.0000	9.0000	+13.924%	1	152	+18.222%
2026-02-12	7.9000	7.9000	7.9000	7.9000	-6.730%	1	152	+34.684%
2026-02-11	9.0700	9.0700	8.1700	8.4700	-8.134%	11	152	+25.620%
2026-02-09	9.8500	9.8500	9.2200	9.2200	-2.123%	3	151	+15.401%
2026-02-06	7.8000	9.4200	7.8000	9.4200	+20.769%	19	152	+12.951%
2026-02-05	7.8000	7.8000	7.8000	7.8000	-10.448%	1	139	+36.410%
2026-02-04	10.3000	10.3000	8.7100	8.7100	-12.900%	8	140	+22.158%
2026-02-03	10.8800	10.8800	10.0000	10.0000	-6.542%	18	143	+6.400%
2026-02-02	11.1100	11.1100	10.7000	10.7000	-6.957%	3	140	-0.561%
2026-01-30	12.1100	12.3200	11.4500	11.5000	-13.534%	13	139	-7.478%
2026-01-29	13.3000	13.3000	13.3000	13.3000	-6.470%	1	138	-20.000%
2026-01-27	14.2200	14.2200	14.2200	14.2200	+7.483%	3	138	-25.176%
2026-01-26	15.1500	15.1500	12.5100	13.2300	-12.093%	21	141	-19.577%
2026-01-23	16.3700	16.3700	15.0500	15.0500	-5.938%	15	137	-29.302%
2026-01-21	16.0000	16.0000	16.0000	16.0000	-17.611%	1	146	-33.500%
2026-01-20	16.4500	19.4200	16.4500	19.4200	+7.889%	30	146	-45.211%
2026-01-16	16.3500	18.0000	16.3500	18.0000	+12.500%	11	107	-40.889%
2026-01-15	16.6000	16.6000	16.0000	16.0000	-8.571%	2	107	-33.500%
2026-01-14	16.0000	17.5000	16.0000	17.5000	+7.692%	2	106	-39.200%
2026-01-13	16.4000	16.4000	16.2500	16.2500	+0.557%	2	105	-34.523%
2026-01-12	16.1600	16.1600	16.1600	16.1600	-10.222%	1	105	-34.158%
2026-01-07	18.0000	18.0000	18.0000	18.0000	+12.500%	1	104	-40.889%
2026-01-06	16.0000	16.0000	16.0000	16.0000	+13.074%	1	104	-33.500%
2025-12-31	14.3500	14.3500	14.1500	14.1500	-0.212%	2	103	-24.806%
2025-12-29	14.0900	14.2000	14.0900	14.1800	-10.253%	4	103	-24.965%
2025-12-26	16.0000	16.0000	15.8000	15.8000	-14.224%	3	103	-32.658%
2025-12-23	18.4200	18.4200	18.4200	18.4200	+2.333%	3	101	-42.237%
2025-12-22	18.0000	18.0000	18.0000	18.0000	+16.129%	1	100	-40.889%
2025-12-17	17.1000	17.1000	15.5000	15.5000	-8.230%	11	100	-31.355%
2025-12-16	16.9800	16.9800	16.8900	16.8900	-12.260%	6	100	-37.004%
2025-12-11	18.0000	19.2500	18.0000	19.2500	-0.517%	2	102	-44.727%
2025-12-09	19.3500	19.3500	19.3500	19.3500	-6.068%	1	102	-45.013%
2025-12-04	20.6000	20.6000	20.6000	20.6000	+12.877%	3	102	-48.350%
2025-12-01	18.2500	18.2500	18.2500	18.2500	-1.351%	1	102	-41.699%
2025-11-28	18.5000	18.5000	18.5000	18.5000	+11.178%	1	101	-42.486%
2025-11-24	16.1100	16.6400	16.1100	16.6400	+13.197%	3	101	-36.058%
2025-11-21	14.7000	14.7000	14.7000	14.7000	-7.547%	1	104	-27.619%
2025-11-20	16.2500	16.2500	15.9000	15.9000	-15.470%	4	104	-33.082%
2025-11-19	19.1100	19.1100	18.6800	18.8100	-5.950%	8	105	-43.434%
2025-11-18	19.6200	20.0000	19.6200	20.0000	+6.667%	4	99	-46.800%
2025-11-17	18.7500	18.7500	18.7500	18.7500	+9.842%	2	99	-43.253%
2025-11-13	18.9900	18.9900	17.0700	17.0700	-22.409%	12	99	-37.668%
2025-11-12	22.0000	22.0000	22.0000	22.0000	-8.638%	1	99	-51.636%
2025-11-10	24.0800	24.0800	24.0800	24.0800	-3.680%	2	98	-55.814%
2025-11-07	22.5000	25.0000	22.5000	25.0000	-3.846%	4	96	-57.440%
2025-11-06	26.0000	26.0000	26.0000	26.0000	+13.043%	1	96	-59.077%
2025-11-04	23.0500	23.7500	23.0000	23.0000	-11.538%	5	96	-53.739%
2025-11-03	26.0000	26.0000	26.0000	26.0000	-14.754%	1	95	-59.077%
2025-10-29	28.5000	30.5000	28.5000	30.5000	+13.891%	2	95	-65.115%
2025-10-28	29.6000	29.6000	26.7800	26.7800	-7.655%	2	94	-60.269%
2025-10-27	29.2500	29.2500	29.0000	29.0000	0.000%	6	100	-63.310%
2025-10-24	29.8200	29.8200	29.0000	29.0000	+5.455%	3	100	-63.310%
2025-10-23	27.6200	28.1400	27.5000	27.5000	+22.222%	3	99	-61.309%
2025-10-22	23.0000	23.5000	22.5000	22.5000	-23.208%	6	101	-52.711%
2025-10-20	29.3000	29.3000	29.3000	29.3000	-1.014%	1	101	-63.686%
2025-10-17	30.3600	30.3600	29.3000	29.6000	-6.329%	6	102	-64.054%
2025-10-16	32.5800	32.5800	31.6000	31.6000	-13.043%	51	101	-66.329%
2025-10-15	41.0000	41.0000	36.3400	36.3400	-10.338%	11	114	-70.721%
2025-10-14	39.7200	40.5300	39.7200	40.5300	-9.933%	5	109	-73.748%
2025-10-13	36.2500	45.0500	36.2500	45.0000	+28.940%	65	108	-76.356%
2025-10-10	35.3700	35.3700	34.9000	34.9000	-12.794%	2	57	-69.513%
2025-10-07	40.8500	41.0000	40.0200	40.0200	+2.379%	6	57	-73.413%
2025-10-06	39.0900	39.0900	39.0900	39.0900	+8.253%	1	54	-72.781%
2025-10-03	31.5800	36.1100	31.5800	36.1100	+16.484%	13	53	-70.534%
2025-10-02	29.0000	31.0000	29.0000	31.0000	+17.871%	2	57	-65.677%
2025-09-30	27.2700	27.2700	26.3000	26.3000	-15.921%	13	57	-59.544%
2025-09-29	33.4000	33.4000	31.2800	31.2800	+1.989%	2	46	-65.985%
2025-09-26	30.7500	30.8000	30.6700	30.6700	-6.608%	11	46	-65.308%
2025-09-25	32.2000	32.8400	30.9500	32.8400	-11.482%	11	43	-67.600%
2025-09-24	36.7400	37.1000	36.7400	37.1000	+4.067%	11	42	-71.321%
2025-09-23	35.6500	35.6500	35.6500	35.6500	+12.638%	10	42	-70.154%
2025-09-22	31.6500	31.6500	31.6500	31.6500	+1.280%	1	42	-66.382%
2025-09-19	32.2300	32.2700	31.2500	31.2500	+6.040%	8	43	-65.952%
2025-09-18	29.8800	31.7500	29.4700	29.4700	+1.621%	30	47	-63.895%
2025-09-17	26.6000	29.0000	26.6000	29.0000	+14.489%	37	27	-63.310%
2025-09-16	22.6700	25.7000	21.5700	25.3300	0.000%	28	0	-57.994%

.dark-mode .pqpW3N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqpW3N{ 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