Dark

IONQ20280121C95
IONQ Jan 21 2028 95.00 Call (IONQ280121C00095000)
option OPRA

EOD

Oct 1, 2026

6.57-9.129%(-0.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.5700	6.5700	6.5700	6.5700	-9.129%	1	188	0.000%
2026-09-28	7.6800	7.7800	7.2300	7.2300	-0.276%	39	188	-9.129%
2026-09-25	7.0500	7.2500	7.0500	7.2500	+13.281%	2	191	-9.379%
2026-09-23	6.7500	6.7500	6.1000	6.4000	+17.431%	15	190	+2.656%
2026-09-22	5.2500	5.4500	5.2500	5.4500	-0.729%	26	187	+20.550%
2026-09-18	5.4900	5.4900	5.4900	5.4900	+0.734%	1	188	+19.672%
2026-09-17	5.4500	5.4500	5.4500	5.4500	+18.996%	10	187	+20.550%
2026-09-16	4.5800	4.5800	4.5800	4.5800	-8.400%	2	187	+43.450%
2026-09-14	5.0000	5.0000	5.0000	5.0000	0.000%	2	185	+31.400%
2026-09-11	5.0000	5.0000	5.0000	5.0000	+1.010%	1	185	+31.400%
2026-09-10	4.9500	4.9500	4.9500	4.9500	-15.385%	3	184	+32.727%
2026-09-09	5.8500	5.8500	5.8500	5.8500	-1.681%	6	184	+12.308%
2026-09-04	5.9500	5.9500	5.9500	5.9500	+9.375%	3	185	+10.420%
2026-09-02	5.4700	5.4700	5.4400	5.4400	-5.391%	4	185	+20.772%
2026-08-28	6.5700	6.5700	5.7500	5.7500	-23.537%	7	181	+14.261%
2026-08-27	7.5200	7.5200	7.5200	7.5200	+13.424%	1	184	-12.633%
2026-08-26	6.8000	6.8000	6.6300	6.6300	-11.007%	4	183	-0.905%
2026-08-24	8.2000	8.2000	7.4500	7.4500	-17.038%	2	180	-11.812%
2026-08-21	8.1800	8.9800	8.1800	8.9800	-2.919%	55	180	-26.837%
2026-08-19	9.2500	9.2500	9.2500	9.2500	-2.632%	6	131	-28.973%
2026-08-18	9.5000	9.5000	9.5000	9.5000	-12.037%	6	136	-30.842%
2026-08-13	11.3000	11.3000	10.8000	10.8000	+4.046%	2	130	-39.167%
2026-08-12	10.4800	10.4800	10.3800	10.3800	+11.733%	2	130	-36.705%
2026-08-11	9.2900	9.2900	9.2900	9.2900	-7.929%	2	130	-29.279%
2026-08-10	10.1500	10.1500	10.0900	10.0900	-6.140%	3	128	-34.886%
2026-08-07	10.3300	10.7500	10.1000	10.7500	+18.132%	3	126	-38.884%
2026-08-06	9.1200	9.1200	9.1000	9.1000	-8.818%	2	125	-27.802%
2026-08-04	9.9800	9.9800	9.9800	9.9800	+13.409%	1	126	-34.168%
2026-08-03	9.3600	9.3600	8.8000	8.8000	+33.739%	3	126	-25.341%
2026-07-29	6.5800	6.5800	6.5800	6.5800	-2.083%	3	126	-0.152%
2026-07-28	6.7200	6.7200	6.7200	6.7200	+2.910%	5	129	-2.232%
2026-07-24	6.5300	6.5300	6.5300	6.5300	-10.548%	2	126	+0.613%
2026-07-23	7.0200	7.3000	7.0200	7.3000	-3.183%	6	126	-10.000%
2026-07-21	7.5400	7.5400	7.5400	7.5400	-13.829%	1	126	-12.865%
2026-07-20	8.7500	8.7500	8.7500	8.7500	+23.762%	3	127	-24.914%
2026-07-17	7.0700	7.0700	7.0700	7.0700	-2.483%	3	130	-7.072%
2026-07-16	7.5000	7.5000	7.2500	7.2500	-18.994%	6	133	-9.379%
2026-07-15	8.9500	8.9500	8.9500	8.9500	-21.006%	2	130	-26.592%
2026-07-10	11.3300	11.3300	11.3300	11.3300	-13.247%	4	130	-42.012%
2026-07-07	12.5000	13.0600	12.5000	13.0600	-25.371%	3	130	-49.694%
2026-06-30	17.5000	17.5000	17.5000	17.5000	+10.830%	2	132	-62.457%
2026-06-29	16.6000	16.6000	15.7900	15.7900	-2.229%	2	132	-58.391%
2026-06-26	16.1500	16.1500	16.1500	16.1500	+2.215%	1	131	-59.319%
2026-06-25	16.0000	16.0000	15.8000	15.8000	-8.934%	2	131	-58.418%
2026-06-24	17.3500	17.3500	17.3500	17.3500	-26.947%	21	131	-62.133%
2026-06-15	23.7500	23.7500	23.7500	23.7500	+10.465%	2	131	-72.337%
2026-06-12	20.6700	22.0200	20.6700	21.5000	-0.693%	5	133	-69.442%
2026-06-11	19.5000	21.6500	19.5000	21.6500	-1.591%	3	134	-69.654%
2026-06-10	22.0000	22.0000	22.0000	22.0000	+11.111%	1	134	-70.136%
2026-06-09	24.5200	24.5200	19.8000	19.8000	-22.139%	8	134	-66.818%
2026-06-08	21.6200	25.4300	21.6200	25.4300	+24.352%	4	131	-74.164%
2026-06-05	24.0200	24.0200	19.9500	20.4500	-27.508%	4	134	-67.873%
2026-06-03	28.1000	28.2100	28.1000	28.2100	-1.878%	4	135	-76.710%
2026-06-02	28.0000	29.7200	28.0000	28.7500	+1.770%	11	134	-77.148%
2026-06-01	28.2500	28.2500	28.2500	28.2500	+2.170%	1	136	-76.743%
2026-05-29	27.6500	27.6500	27.6500	27.6500	-4.589%	3	137	-76.239%
2026-05-28	29.7500	30.1500	28.9800	28.9800	+22.278%	11	137	-77.329%
2026-05-22	21.5000	24.9100	21.5000	23.7000	+12.057%	15	144	-72.278%
2026-05-21	20.1000	21.1500	20.0500	21.1500	+29.834%	4	151	-68.936%
2026-05-20	14.7200	16.2900	14.7200	16.2900	-0.061%	4	151	-59.669%
2026-05-15	16.3000	16.3000	16.3000	16.3000	-18.905%	2	148	-59.693%
2026-05-14	20.1000	20.1000	20.1000	20.1000	+3.608%	10	150	-67.313%
2026-05-13	19.4000	19.4000	19.4000	19.4000	+4.245%	1	150	-66.134%
2026-05-12	20.0100	20.0100	18.6100	18.6100	-5.437%	18	150	-64.696%
2026-05-11	17.2500	19.9800	17.2500	19.6800	+47.970%	4	150	-66.616%
2026-05-08	13.3000	13.3000	13.3000	13.3000	-10.014%	1	134	-50.602%
2026-05-07	14.7800	14.7800	14.7800	14.7800	-2.119%	1	133	-55.548%
2026-05-06	15.1000	15.1000	15.1000	15.1000	+16.154%	1	133	-56.490%
2026-05-04	13.0000	13.0000	13.0000	13.0000	+20.259%	1	132	-49.462%
2026-04-28	10.8100	10.8100	10.8100	10.8100	-1.727%	1	132	-39.223%
2026-04-27	10.2000	11.0000	10.2000	11.0000	+6.900%	6	131	-40.273%
2026-04-24	10.2900	10.2900	10.2900	10.2900	-22.632%	1	135	-36.152%
2026-04-22	13.3000	13.3000	13.3000	13.3000	+28.502%	1	135	-50.602%
2026-04-16	11.3200	11.3200	10.3500	10.3500	-2.726%	2	135	-36.522%
2026-04-15	10.0000	10.6400	10.0000	10.6400	+44.369%	7	134	-38.252%
2026-04-14	7.5700	7.5700	7.3700	7.3700	+66.742%	6	130	-10.855%
2026-04-07	4.4200	4.4200	4.4200	4.4200	+11.899%	1	128	+48.643%
2026-03-30	4.4000	4.4000	3.9500	3.9500	-13.755%	3	129	+66.329%
2026-03-27	5.4000	5.4000	4.5800	4.5800	-21.034%	8	128	+43.450%
2026-03-25	5.9000	5.9000	5.8000	5.8000	-2.027%	2	129	+13.276%
2026-03-20	5.9200	5.9200	5.9200	5.9200	+1.370%	1	128	+10.980%
2026-03-19	5.8400	5.8400	5.8400	5.8400	-12.048%	5	128	+12.500%
2026-03-16	6.6400	6.6400	6.6400	6.6400	-5.143%	1	128	-1.054%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-1.269%	1	128	-6.143%
2026-03-11	7.5500	7.5500	6.9000	7.0900	-10.818%	10	128	-7.334%
2026-03-10	7.9500	7.9500	7.9500	7.9500	-9.143%	1	126	-17.358%
2026-03-03	8.7500	8.7500	8.7500	8.7500	+13.636%	10	126	-24.914%
2026-02-25	7.7000	7.7000	7.7000	7.7000	+11.594%	1	125	-14.675%
2026-02-24	6.9000	6.9000	6.9000	6.9000	-16.262%	2	125	-4.783%
2026-02-13	7.4000	8.2400	7.2500	8.2400	+20.821%	5	125	-20.267%
2026-02-12	7.7000	7.7000	6.8200	6.8200	-15.802%	7	125	-3.666%
2026-02-11	8.1000	8.1000	8.1000	8.1000	-5.484%	1	124	-18.889%
2026-02-09	8.7000	8.7000	8.5700	8.5700	+25.660%	4	124	-23.337%
2026-02-05	7.4300	7.4300	6.8200	6.8200	-25.789%	6	123	-3.666%
2026-02-03	9.5000	9.5000	9.1900	9.1900	-7.731%	4	120	-28.509%
2026-01-30	11.2000	11.2000	9.9600	9.9600	-32.703%	4	120	-34.036%
2026-01-27	11.7300	14.8000	11.7300	14.8000	+19.644%	2	118	-55.608%
2026-01-26	15.2800	15.2800	12.3700	12.3700	-11.326%	7	118	-46.888%
2026-01-23	13.9500	13.9500	13.9500	13.9500	-4.058%	1	117	-52.903%
2026-01-14	14.5400	14.5400	14.5400	14.5400	+8.914%	2	117	-54.814%
2026-01-02	13.3500	13.3500	13.3500	13.3500	-2.054%	1	117	-50.787%
2025-12-30	13.6300	13.6300	13.6300	13.6300	+0.963%	1	118	-51.798%
2025-12-26	14.0500	14.0500	13.5000	13.5000	-7.850%	2	118	-51.333%
2025-12-18	14.6500	14.6500	14.6500	14.6500	-8.265%	1	116	-55.154%
2025-12-17	15.9700	15.9700	15.9700	15.9700	+3.500%	5	116	-58.860%
2025-12-15	15.4300	15.4300	15.4300	15.4300	-10.029%	5	119	-57.421%
2025-12-12	17.1500	17.1500	17.1500	17.1500	+0.175%	1	119	-61.691%
2025-12-11	17.1200	17.1200	17.1200	17.1200	-12.295%	8	119	-61.624%
2025-12-09	19.5200	19.5200	19.5200	19.5200	+2.629%	10	111	-66.342%
2025-12-05	19.8200	19.8200	19.0200	19.0200	-2.512%	2	101	-65.457%
2025-12-04	19.7200	19.7200	19.5100	19.5100	+16.826%	5	100	-66.325%
2025-12-02	16.7000	16.7000	16.7000	16.7000	+0.060%	1	95	-60.659%
2025-12-01	16.6900	16.6900	16.6900	16.6900	+0.907%	1	94	-60.635%
2025-11-26	16.4200	16.5500	16.4200	16.5400	+4.419%	5	96	-60.278%
2025-11-25	15.5000	15.8400	15.5000	15.8400	+22.791%	2	96	-58.523%
2025-11-21	12.9000	12.9100	12.9000	12.9000	-4.089%	5	96	-49.070%
2025-11-20	16.0000	16.0000	13.4500	13.4500	-14.873%	8	99	-51.152%
2025-11-14	16.3000	16.3000	15.8000	15.8000	-12.222%	4	95	-58.418%
2025-11-13	18.0000	18.0000	18.0000	18.0000	-5.263%	1	91	-63.500%
2025-11-12	19.0000	19.0000	19.0000	19.0000	-15.518%	1	91	-65.421%
2025-11-07	22.0000	22.4900	22.0000	22.4900	-2.430%	3	90	-70.787%
2025-11-06	22.0000	23.0500	22.0000	23.0500	+4.773%	5	91	-71.497%
2025-11-05	22.0000	22.0000	22.0000	22.0000	-2.222%	1	94	-70.136%
2025-11-04	25.4000	25.4000	22.5000	22.5000	-7.216%	2	94	-70.800%
2025-11-03	24.2500	24.2500	24.2500	24.2500	-3.693%	2	96	-72.907%
2025-10-28	26.2900	26.2900	25.1800	25.1800	-4.331%	8	96	-73.908%
2025-10-24	28.0500	28.0500	26.3200	26.3200	+3.216%	7	103	-75.038%
2025-10-23	26.1000	27.3500	25.2000	25.5000	+10.870%	8	106	-74.235%
2025-10-22	22.0000	23.0000	22.0000	23.0000	-6.618%	3	107	-71.435%
2025-10-20	24.6300	24.6300	24.6300	24.6300	-12.473%	1	107	-73.325%
2025-10-17	28.1400	28.1400	28.1400	28.1400	-9.284%	1	107	-76.652%
2025-10-16	31.0200	31.0200	31.0200	31.0200	-21.389%	1	106	-78.820%
2025-10-14	39.4600	39.4600	39.4600	39.4600	-6.426%	1	106	-83.350%
2025-10-13	38.4300	42.1900	38.4300	42.1700	+21.843%	22	106	-84.420%
2025-10-10	34.6100	34.6100	34.6100	34.6100	-2.232%	1	107	-81.017%
2025-10-09	35.2200	35.4000	35.2200	35.4000	+3.873%	2	108	-81.441%
2025-10-08	37.7500	39.4700	34.0800	34.0800	-9.794%	19	109	-80.722%
2025-10-07	37.2000	37.7800	37.2000	37.7800	+1.532%	11	118	-82.610%
2025-10-06	32.5700	37.2100	32.5700	37.2100	+18.692%	13	109	-82.343%
2025-10-03	29.6700	33.0000	29.5300	31.3500	+16.543%	9	98	-79.043%
2025-10-02	25.6900	26.9000	25.6900	26.9000	+5.078%	5	102	-75.576%
2025-10-01	24.7000	26.0600	24.7000	25.6000	+5.177%	3	102	-74.336%
2025-09-30	24.3400	24.3400	24.3400	24.3400	-22.062%	1	102	-73.007%
2025-09-26	29.9300	31.2300	29.9300	31.2300	+3.411%	3	101	-78.963%
2025-09-25	30.2000	30.2000	30.2000	30.2000	-10.783%	1	99	-78.245%
2025-09-24	33.8500	33.8500	33.8500	33.8500	-0.441%	1	98	-80.591%
2025-09-23	34.0000	34.0000	34.0000	34.0000	+4.615%	1	97	-80.676%
2025-09-22	31.3000	32.6000	31.3000	32.5000	+6.209%	4	96	-79.785%
2025-09-19	27.5500	30.6000	27.5500	30.6000	+11.883%	11	0	-78.529%
2025-09-18	27.9800	29.8600	27.3500	27.3500	0.000%	96	0	-75.978%

.dark-mode .yqcDgS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqcDgS{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20280121C95IONQ Jan 21 2028 95.00 Call (IONQ280121C00095000)option OPRA

IONQ20280121C95
IONQ Jan 21 2028 95.00 Call (IONQ280121C00095000)
option OPRA