Dark

IONQ20280121C90
IONQ Jan 21 2028 90.00 Call (IONQ280121C00090000)
option OPRA

EOD

Oct 1, 2026

7.30-2.667%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.0000	7.3000	7.0000	7.3000	-2.667%	2	2,493	0.000%
2026-09-30	7.5800	8.5000	7.5000	7.5000	+3.448%	12	2,492	-2.667%
2026-09-29	7.7700	7.7700	7.1800	7.2500	-11.043%	127	2,497	+0.690%
2026-09-28	8.2300	8.8000	8.1500	8.1500	+4.487%	23	2,497	-10.429%
2026-09-25	7.5800	7.8000	7.5800	7.8000	+1.961%	7	2,477	-6.410%
2026-09-24	6.7000	8.5600	6.1000	7.6500	+10.072%	19	2,478	-4.575%
2026-09-23	7.7700	7.7700	6.6000	6.9500	+17.399%	186	2,466	+5.036%
2026-09-21	5.9200	5.9200	5.9200	5.9200	+12.121%	1	2,297	+23.311%
2026-09-18	6.3000	6.3000	5.1000	5.2800	-14.146%	14	2,297	+38.258%
2026-09-17	5.4500	6.1500	5.4500	6.1500	+25.510%	5	2,295	+18.699%
2026-09-16	5.2500	5.2500	4.8200	4.9000	-8.240%	199	2,290	+48.980%
2026-09-14	4.5500	5.4900	4.5400	5.3400	+1.714%	29	2,111	+36.704%
2026-09-11	5.3100	5.3500	5.2500	5.2500	-8.696%	23	2,114	+39.048%
2026-09-10	5.7200	5.9000	5.4500	5.7500	-9.449%	6	2,095	+26.957%
2026-09-09	6.2500	6.3500	6.2500	6.3500	-12.414%	6	2,095	+14.961%
2026-09-08	7.9700	7.9700	7.2500	7.2500	+15.262%	4	2,095	+0.690%
2026-09-03	6.1500	6.2900	6.1500	6.2900	+8.448%	3	2,097	+16.057%
2026-09-02	5.7200	5.9800	5.4500	5.8000	-6.452%	42	2,095	+25.862%
2026-08-28	7.3500	7.3500	6.2000	6.2000	-23.926%	13	2,071	+17.742%
2026-08-27	7.8100	8.1500	7.7200	8.1500	+12.881%	23	2,071	-10.429%
2026-08-26	7.3900	7.3900	7.0000	7.2200	-5.374%	80	2,068	+1.108%
2026-08-24	8.4300	8.4300	7.6300	7.6300	-17.065%	3	2,049	-4.325%
2026-08-21	9.3900	9.4000	9.2000	9.2000	-5.641%	9	2,047	-20.652%
2026-08-19	9.9500	9.9500	8.8000	9.7500	-2.500%	7	2,040	-25.128%
2026-08-18	10.0000	10.0000	10.0000	10.0000	-12.204%	1	2,040	-27.000%
2026-08-17	11.3000	11.4400	11.3000	11.3900	+3.545%	7	2,039	-35.909%
2026-08-14	11.0000	11.0000	11.0000	11.0000	+1.570%	4	2,044	-33.636%
2026-08-13	11.1500	12.0000	10.8200	10.8300	+5.146%	112	2,040	-32.595%
2026-08-12	10.3000	10.3000	10.3000	10.3000	+3.206%	1	2,038	-29.126%
2026-08-11	9.9800	9.9800	9.9800	9.9800	-0.200%	1	2,038	-26.854%
2026-08-10	10.7200	10.7200	9.8000	10.0000	-9.091%	11	2,039	-27.000%
2026-08-07	9.1000	11.0000	9.1000	11.0000	+10.000%	21	2,035	-33.636%
2026-08-06	9.3500	10.0000	9.3500	10.0000	+0.200%	4	2,040	-27.000%
2026-08-05	9.9700	9.9800	9.9700	9.9800	-4.952%	2	2,039	-26.854%
2026-08-04	9.7000	10.5000	9.7000	10.5000	+14.754%	8	2,039	-30.476%
2026-08-03	8.4800	9.1500	8.4800	9.1500	+24.152%	13	2,040	-20.219%
2026-07-30	7.3800	7.4500	7.3700	7.3700	+19.256%	6	2,038	-0.950%
2026-07-29	6.9400	6.9400	6.1800	6.1800	-2.524%	206	2,036	+18.123%
2026-07-28	6.3400	6.3400	6.3400	6.3400	-18.718%	3	2,028	+15.142%
2026-07-27	7.5000	7.8000	7.5000	7.8000	+9.244%	3	2,028	-6.410%
2026-07-24	7.1400	7.1400	7.1400	7.1400	-4.800%	1	2,028	+2.241%
2026-07-23	7.2400	7.5000	7.2400	7.5000	-3.723%	2	2,028	-2.667%
2026-07-22	7.8500	8.2500	7.5800	7.7900	-2.625%	128	2,029	-6.290%
2026-07-21	8.1000	8.1000	8.0000	8.0000	+6.667%	3	1,976	-8.750%
2026-07-20	7.7000	7.7000	7.5000	7.5000	-4.092%	5	1,976	-2.667%
2026-07-17	7.5000	7.8200	6.5000	7.8200	-3.098%	58	1,975	-6.650%
2026-07-16	8.2800	8.2800	7.7400	8.0700	-8.295%	35	2,025	-9.542%
2026-07-15	8.9000	8.9000	8.8000	8.8000	-10.020%	84	2,028	-17.045%
2026-07-14	9.8000	9.8000	9.4000	9.7800	-1.411%	7	2,030	-25.358%
2026-07-13	10.2800	10.3200	9.6000	9.9200	-14.777%	8	2,030	-26.411%
2026-07-10	12.1700	12.1700	11.6400	11.6400	-12.809%	32	2,029	-37.285%
2026-07-09	13.3500	13.3500	13.3500	13.3500	+5.118%	1	2,005	-45.318%
2026-07-08	12.7000	12.7000	12.7000	12.7000	-6.823%	1	2,005	-42.520%
2026-07-07	14.4500	14.4500	13.6300	13.6300	-14.006%	6	2,006	-46.442%
2026-07-06	16.8000	16.8000	15.8500	15.8500	+1.603%	5	2,002	-53.943%
2026-07-02	16.7500	17.0000	15.4900	15.6000	-14.521%	4	1,999	-53.205%
2026-07-01	18.0500	18.2500	18.0500	18.2500	+2.126%	2	1,999	-60.000%
2026-06-30	17.8700	17.8700	17.8700	17.8700	0.000%	1	1,998	-59.149%
2026-06-29	17.9000	18.0500	17.8700	17.8700	+10.650%	18	1,997	-59.149%
2026-06-26	16.7500	17.5000	16.1000	16.1500	-2.121%	11	1,990	-54.799%
2026-06-25	18.2000	18.2000	16.5000	16.5000	-13.158%	6	1,996	-55.758%
2026-06-24	19.0000	19.0000	19.0000	19.0000	-10.672%	1	1,999	-61.579%
2026-06-23	21.2700	21.2700	21.2700	21.2700	+9.077%	1	2,000	-65.679%
2026-06-18	19.2000	19.5000	19.2000	19.5000	-2.500%	4	1,999	-62.564%
2026-06-17	20.0000	20.0000	20.0000	20.0000	-5.927%	1	1,999	-63.500%
2026-06-16	21.5000	21.5000	21.2600	21.2600	-13.224%	8	1,999	-65.663%
2026-06-15	24.4000	25.0000	23.3700	24.5000	+12.385%	10	2,005	-70.204%
2026-06-12	22.1200	22.1200	21.8000	21.8000	+1.160%	16	2,001	-66.514%
2026-06-11	21.5500	21.5500	21.5500	21.5500	+4.866%	18	1,985	-66.125%
2026-06-09	25.6100	26.0000	19.7000	20.5500	-16.122%	20	2,003	-64.477%
2026-06-08	24.5000	24.5000	24.5000	24.5000	+14.433%	3	2,008	-70.204%
2026-06-05	24.5000	24.5000	21.0600	21.4100	-19.208%	4	2,011	-65.904%
2026-06-04	27.8600	28.0000	26.5000	26.5000	-11.312%	5	2,013	-72.453%
2026-06-03	29.6300	31.0000	29.6300	29.8800	-3.923%	10	2,011	-75.569%
2026-06-02	31.1000	31.1000	31.1000	31.1000	+1.072%	1	2,009	-76.527%
2026-06-01	26.0600	30.8900	26.0600	30.7700	+2.567%	10	2,010	-76.276%
2026-05-29	28.9900	30.0000	28.0000	30.0000	0.000%	209	2,011	-75.667%
2026-05-28	26.7800	30.4300	26.7800	30.0000	+15.385%	529	2,010	-75.667%
2026-05-27	22.0600	26.6900	22.0600	26.0000	+4.966%	3	1,824	-71.923%
2026-05-26	25.0000	25.2600	22.9000	24.7700	-2.825%	21	1,824	-70.529%
2026-05-22	21.3500	26.3600	21.3500	25.4900	+24.951%	69	1,825	-71.361%
2026-05-21	21.0000	21.8900	20.4000	20.4000	+20.710%	18	1,824	-64.216%
2026-05-20	15.7000	16.9000	15.7000	16.9000	+24.173%	5	1,824	-56.805%
2026-05-19	13.5000	13.6100	13.5000	13.6100	-7.352%	4	1,828	-46.363%
2026-05-18	15.4700	15.4700	14.6900	14.6900	-18.389%	4	1,828	-50.306%
2026-05-15	17.0000	18.0000	16.6500	18.0000	-10.448%	13	1,828	-59.444%
2026-05-14	20.1000	20.1000	20.1000	20.1000	+8.649%	5	1,828	-63.682%
2026-05-13	18.4000	18.5000	18.4000	18.5000	-1.753%	8	1,822	-60.541%
2026-05-12	20.8100	20.8100	17.4000	18.8300	-6.318%	28	1,822	-61.232%
2026-05-11	18.0000	20.9000	18.0000	20.1000	+42.857%	46	1,822	-63.682%
2026-05-08	14.5000	14.5000	13.4000	14.0700	+5.789%	9	1,810	-48.117%
2026-05-07	15.8800	15.8800	13.3000	13.3000	-23.121%	23	1,813	-45.113%
2026-05-06	15.5000	17.4400	15.5000	17.3000	+27.206%	15	1,815	-57.803%
2026-05-05	13.1700	14.2000	13.1700	13.6000	+4.215%	4	1,810	-46.324%
2026-05-04	13.2000	15.1600	13.0500	13.0500	-0.382%	14	1,813	-44.061%
2026-05-01	12.9600	13.1500	12.7900	13.1000	+5.052%	12	1,813	-44.275%
2026-04-30	12.5000	12.5000	12.4500	12.4700	+15.463%	13	1,813	-41.460%
2026-04-29	11.0000	11.0000	10.8000	10.8000	-5.923%	12	1,818	-32.407%
2026-04-28	11.2200	12.0000	11.2200	11.4800	+9.333%	4	1,808	-36.411%
2026-04-24	12.2000	12.2000	10.5000	10.5000	-21.289%	2	1,805	-30.476%
2026-04-22	12.7500	13.5500	12.7500	13.3400	-0.448%	4	1,805	-45.277%
2026-04-21	13.7700	13.7700	13.0000	13.4000	+0.375%	8	1,807	-45.522%
2026-04-20	12.3500	13.3500	12.3500	13.3500	+11.250%	4	1,807	-45.318%
2026-04-17	12.0000	12.0000	12.0000	12.0000	-3.226%	1	1,810	-39.167%
2026-04-16	11.7000	12.4000	11.2000	12.4000	+10.714%	9	1,810	-41.129%
2026-04-15	10.6800	12.0000	10.4500	11.2000	+32.544%	11	1,804	-34.821%
2026-04-14	5.9000	8.4500	5.9000	8.4500	+94.253%	80	1,807	-13.609%
2026-04-13	4.3500	4.3500	4.3500	4.3500	-9.375%	1	1,800	+67.816%
2026-04-10	5.1800	5.1800	4.8000	4.8000	+6.667%	14	1,800	+52.083%
2026-04-09	4.5000	4.5000	4.5000	4.5000	-9.091%	2	1,788	+62.222%
2026-04-08	5.0000	5.0000	4.9500	4.9500	-3.883%	3	1,790	+47.475%
2026-04-06	5.3500	5.3500	5.1000	5.1500	+1.980%	14	1,788	+41.748%
2026-04-01	5.3000	5.3000	4.8500	5.0500	+15.561%	13	1,788	+44.554%
2026-03-30	4.3700	4.4000	4.3700	4.3700	-8.000%	16	1,783	+67.048%
2026-03-27	5.1900	5.2500	4.7500	4.7500	-12.037%	20	1,783	+53.684%
2026-03-26	5.4500	5.4500	5.4000	5.4000	-20.937%	2	1,782	+35.185%
2026-03-25	6.8300	6.8300	6.8300	6.8300	+5.401%	2	1,781	+6.881%
2026-03-24	6.5500	6.5500	6.4800	6.4800	-5.401%	6	1,781	+12.654%
2026-03-23	6.5000	6.8500	6.5000	6.8500	+10.484%	4	1,781	+6.569%
2026-03-20	6.2000	6.2000	6.2000	6.2000	-18.742%	1	1,781	+17.742%
2026-03-11	7.6300	7.6300	7.6300	7.6300	-8.623%	1	1,780	-4.325%
2026-03-10	8.3000	8.3500	8.3000	8.3500	+3.727%	2	1,780	-12.575%
2026-03-09	8.0500	8.0500	8.0500	8.0500	-5.294%	1	1,780	-9.317%
2026-03-05	8.3400	8.5000	8.3400	8.5000	-11.917%	4	1,781	-14.118%
2026-03-04	9.6500	9.6500	9.6500	9.6500	-2.525%	1	1,780	-24.352%
2026-03-02	9.6500	9.9000	9.6400	9.9000	-5.714%	5	1,779	-26.263%
2026-02-27	10.5000	10.5000	10.5000	10.5000	-8.297%	1	1,780	-30.476%
2026-02-26	11.0000	11.4700	10.6400	11.4500	+39.125%	25	1,781	-36.245%
2026-02-25	8.1000	8.3800	8.1000	8.2300	+17.571%	204	1,584	-11.300%
2026-02-24	7.1000	7.1000	7.0000	7.0000	-1.823%	5	1,584	+4.286%
2026-02-23	7.0800	7.1300	7.0000	7.1300	-4.424%	12	1,582	+2.384%
2026-02-20	7.7900	7.9000	7.4600	7.4600	-10.444%	8	1,583	-2.145%
2026-02-13	8.3300	8.3300	8.3300	8.3300	-1.420%	1	1,584	-12.365%
2026-02-11	8.9400	8.9400	8.4500	8.4500	-10.582%	3	1,584	-13.609%
2026-02-10	9.4500	9.4500	9.4500	9.4500	+3.846%	1	1,584	-22.751%
2026-02-09	9.0100	9.1000	8.9500	9.1000	-4.211%	17	1,584	-19.780%
2026-02-06	7.8500	9.5000	7.8500	9.5000	+28.378%	128	1,575	-23.158%
2026-02-05	7.8500	7.8500	7.4000	7.4000	-12.941%	283	1,474	-1.351%
2026-02-04	9.8000	9.8800	8.5000	8.5000	-14.141%	13	1,195	-14.118%
2026-02-03	10.2300	10.2300	9.9000	9.9000	-4.255%	117	1,195	-26.263%
2026-02-02	10.3200	10.3400	10.1200	10.3400	-8.252%	3	1,098	-29.400%
2026-01-30	11.7000	11.7000	11.0000	11.2700	-9.840%	106	1,098	-35.226%
2026-01-29	12.5000	12.5500	12.5000	12.5000	-8.958%	101	996	-41.600%
2026-01-28	13.7000	13.7300	13.7000	13.7300	+9.665%	12	908	-46.832%
2026-01-26	13.6100	13.6100	12.5200	12.5200	-13.356%	10	897	-41.693%
2026-01-23	15.0000	15.0000	14.4500	14.4500	-6.774%	103	898	-49.481%
2026-01-22	15.5000	15.5000	15.5000	15.5000	-3.487%	100	797	-52.903%
2026-01-21	16.0600	16.0600	16.0600	16.0600	+2.620%	2	697	-54.545%
2026-01-15	15.4100	15.9600	15.4100	15.6500	+0.643%	503	695	-53.355%
2026-01-14	15.5500	15.5500	15.5500	15.5500	+4.784%	2	680	-53.055%
2026-01-13	16.0000	16.0000	14.8400	14.8400	-10.602%	2	678	-50.809%
2026-01-12	15.4000	16.9800	15.4000	16.6000	0.000%	6	677	-56.024%
2026-01-08	16.6000	16.6000	16.6000	16.6000	+5.867%	2	676	-56.024%
2026-01-07	16.2100	16.2100	15.6800	15.6800	+14.704%	3	674	-53.444%
2026-01-02	13.6700	13.6700	13.6700	13.6700	+0.293%	1	674	-46.598%
2025-12-30	13.6300	13.6300	13.6300	13.6300	+1.716%	1	674	-46.442%
2025-12-29	14.2100	14.2100	13.4000	13.4000	-7.266%	11	674	-45.522%
2025-12-26	16.7100	16.7100	14.4500	14.4500	-13.988%	2	674	-49.481%
2025-12-24	16.8000	16.8000	16.8000	16.8000	-10.400%	2	671	-56.548%
2025-12-22	18.7500	18.7500	18.7500	18.7500	+20.192%	2	670	-61.067%
2025-12-19	15.6000	15.6000	15.6000	15.6000	+5.978%	2	670	-53.205%
2025-12-18	14.7200	14.7200	14.7200	14.7200	-8.000%	1	672	-50.408%
2025-12-17	16.0000	16.0000	16.0000	16.0000	-5.882%	1	672	-54.375%
2025-12-16	15.5000	17.0000	15.5000	17.0000	-2.017%	8	672	-57.059%
2025-12-15	16.1000	17.3500	16.1000	17.3500	-5.962%	5	670	-57.925%
2025-12-12	17.7600	18.4500	17.7600	18.4500	-3.655%	2	670	-60.434%
2025-12-10	19.1500	19.1500	19.1500	19.1500	-5.665%	1	670	-61.880%
2025-12-09	20.3000	20.3000	20.3000	20.3000	+1.500%	10	670	-64.039%
2025-12-08	20.0000	20.0000	20.0000	20.0000	+5.820%	10	660	-63.500%
2025-12-05	19.7500	19.7500	18.9000	18.9000	+18.125%	8	650	-61.376%
2025-12-03	16.0000	16.0000	16.0000	16.0000	-5.938%	1	655	-54.375%
2025-12-02	17.0100	17.0100	17.0100	17.0100	-2.800%	4	656	-57.084%
2025-12-01	16.9000	17.5000	16.9000	17.5000	-1.961%	2	652	-58.286%
2025-11-28	17.9000	17.9000	17.8500	17.8500	+9.241%	2	651	-59.104%
2025-11-25	16.3400	16.3400	16.3400	16.3400	-7.422%	1	651	-55.324%
2025-11-24	15.5200	17.6500	15.5200	17.6500	+25.623%	4	650	-58.640%
2025-11-21	12.8000	14.2000	12.8000	14.0500	-0.496%	255	648	-48.043%
2025-11-20	15.6000	15.6000	14.1200	14.1200	-20.896%	5	399	-48.300%
2025-11-19	17.8500	17.8500	17.8500	17.8500	-7.031%	1	395	-59.104%
2025-11-18	18.0800	19.2000	18.0800	19.2000	+6.667%	6	395	-61.979%
2025-11-17	18.0000	18.0000	18.0000	18.0000	0.000%	10	395	-59.444%
2025-11-14	17.8100	18.1000	17.8100	18.0000	+10.092%	251	385	-59.444%
2025-11-13	16.3500	16.3500	16.3500	16.3500	-21.394%	1	179	-55.352%
2025-11-12	20.8000	20.8000	20.8000	20.8000	-8.571%	1	178	-64.904%
2025-11-11	22.5000	22.7500	22.4500	22.7500	-2.024%	10	182	-67.912%
2025-11-10	23.2200	23.2200	23.2200	23.2200	-6.971%	2	182	-68.562%
2025-11-07	21.1100	24.9600	20.9500	24.9600	+8.522%	11	182	-70.753%
2025-11-06	23.0000	23.9000	23.0000	23.0000	+2.450%	14	182	-68.261%
2025-11-04	24.5000	24.5000	21.9800	22.4500	-10.164%	6	174	-67.483%
2025-11-03	24.9900	24.9900	24.9900	24.9900	-12.316%	2	177	-70.788%
2025-10-28	28.5000	28.5000	28.5000	28.5000	-5.000%	1	177	-74.386%
2025-10-27	28.2500	30.0000	28.2000	30.0000	+3.806%	3	174	-75.667%
2025-10-24	29.0000	29.0000	28.9000	28.9000	+9.180%	4	174	-74.740%
2025-10-23	26.7500	27.3900	26.4700	26.4700	+17.644%	65	174	-72.422%
2025-10-22	22.5000	22.5000	22.5000	22.5000	-10.000%	2	118	-67.556%
2025-10-21	26.4500	26.4600	25.0000	25.0000	-2.724%	16	120	-70.800%
2025-10-20	29.6700	29.6700	25.6000	25.7000	-13.613%	22	112	-71.595%
2025-10-17	29.5000	29.7500	29.5000	29.7500	-2.459%	11	117	-75.462%
2025-10-16	32.3500	32.3500	30.5000	30.5000	-17.568%	18	128	-76.066%
2025-10-15	40.0200	40.0200	37.0000	37.0000	-6.518%	12	114	-80.270%
2025-10-14	40.0000	40.0000	39.4300	39.5800	-6.761%	3	109	-81.556%
2025-10-13	38.5000	43.7400	38.5000	42.4500	+17.039%	19	107	-82.803%
2025-10-10	36.2700	36.2700	36.2700	36.2700	-1.037%	5	105	-79.873%
2025-10-08	36.6500	36.6500	36.6500	36.6500	-4.058%	2	100	-80.082%
2025-10-07	39.2500	39.2500	38.2000	38.2000	-0.391%	4	100	-80.890%
2025-10-06	36.1700	38.3500	36.1700	38.3500	+16.388%	13	100	-80.965%
2025-10-03	32.9500	32.9500	32.9500	32.9500	+10.943%	1	90	-77.845%
2025-10-02	27.7800	29.7000	27.7600	29.7000	+9.071%	9	90	-75.421%
2025-10-01	27.2300	27.2300	27.2300	27.2300	+8.056%	1	85	-73.191%
2025-09-30	25.5100	25.8200	25.2000	25.2000	-8.029%	26	86	-71.032%
2025-09-29	29.3600	29.3600	27.4000	27.4000	-13.701%	11	80	-73.358%
2025-09-26	31.3900	31.7500	29.6000	31.7500	+4.304%	23	79	-77.008%
2025-09-25	32.8600	32.8600	30.4400	30.4400	-13.768%	5	75	-76.018%
2025-09-24	34.8500	35.3000	34.8500	35.3000	+0.398%	4	70	-79.320%
2025-09-23	33.9000	35.1600	33.9000	35.1600	+4.674%	2	71	-79.238%
2025-09-22	29.0800	33.7500	29.0800	33.5900	+10.858%	17	70	-78.267%
2025-09-19	30.5200	32.0600	30.3000	30.3000	+7.944%	19	63	-75.908%
2025-09-18	29.2000	31.2500	28.0700	28.0700	+7.342%	43	50	-73.994%
2025-09-17	26.2500	27.7500	24.7500	26.1500	0.000%	43	0	-72.084%

.dark-mode .ltbzqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ltbzqQ{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C90IONQ Jan 21 2028 90.00 Call (IONQ280121C00090000)option OPRA

IONQ20280121C90
IONQ Jan 21 2028 90.00 Call (IONQ280121C00090000)
option OPRA