Dark

Check out our API

IONQ20260807C47
IONQ Aug 7 2026 47.00 Call (IONQ260807C00047000)
option OPRA

EOD

Aug 5, 2026

0.5100-45.161%(-0.4200)371

Overview Historical

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5900	0.8300	0.4300	0.5100	-45.161%	371	2,074	0.000%
2026-08-04	0.7500	0.9500	0.5500	0.9300	+121.429%	202	2,008	-45.161%
2026-08-03	0.2100	0.6900	0.1700	0.4200	+61.538%	625	1,946	+21.429%
2026-07-31	0.3300	0.3500	0.2400	0.2600	-18.750%	124	1,456	+96.154%
2026-07-30	0.2500	0.3200	0.1900	0.3200	+113.333%	72	1,352	+59.375%
2026-07-29	0.2600	0.2600	0.1500	0.1500	-25.000%	1,118	1,283	+240.000%
2026-07-28	0.2700	0.3600	0.2000	0.2000	-55.556%	6	218	+155.000%
2026-07-27	0.1600	0.6900	0.1600	0.4500	+164.706%	66	222	+13.333%
2026-07-24	0.3000	0.3000	0.1700	0.1700	-51.429%	4	173	+200.000%
2026-07-23	0.3800	0.3800	0.3200	0.3500	-28.571%	34	173	+45.714%
2026-07-22	0.8000	0.8000	0.4900	0.4900	-12.500%	7	172	+4.082%
2026-07-21	0.4900	0.6000	0.4900	0.5600	+3.704%	9	165	-8.929%
2026-07-20	0.6800	0.7600	0.5000	0.5400	-15.625%	40	162	-5.556%
2026-07-17	0.7500	0.7500	0.6400	0.6400	-17.949%	24	128	-20.313%
2026-07-16	1.0000	1.0000	0.7800	0.7800	-29.091%	10	117	-34.615%
2026-07-15	1.6700	1.6700	1.0200	1.1000	-34.132%	76	112	-53.636%
2026-07-14	1.4800	1.6700	1.4800	1.6700	+1.212%	2	47	-69.461%
2026-07-13	2.1600	2.2000	1.6500	1.6500	-45.364%	53	46	-69.091%
2026-07-10	3.5000	3.5000	3.0200	3.0200	-30.892%	9	20	-83.113%
2026-07-09	4.3700	4.3700	4.3700	4.3700	+5.301%	2	16	-88.330%
2026-07-08	4.1700	4.1700	4.1500	4.1500	-20.192%	6	14	-87.711%
2026-07-07	5.4000	5.4000	5.2000	5.2000	-33.758%	6	8	-90.192%
2026-07-06	7.8500	7.8500	7.8500	7.8500	-20.305%	1	3	-93.503%
2026-07-01	9.8500	9.8500	9.8500	9.8500	+1.026%	1	2	-94.822%
2026-06-30	9.7000	9.7500	9.7000	9.7500	0.000%	3	2	-94.769%

Share