Dark

IONQ20260821C30
IONQ Aug 21 2026 30.00 Call (IONQ260821C00030000)
option OPRA

EOD

Aug 4, 2026

11.73+23.214%(+2.21)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	12.0000	12.0000	11.2400	11.7300	+23.214%	37	621	0.000%
2026-08-03	8.8000	10.5500	8.2000	9.5200	+25.428%	53	638	+23.214%
2026-07-31	7.5000	7.6500	7.2700	7.5900	+3.830%	22	649	+54.545%
2026-07-30	5.4000	7.3100	5.4000	7.3100	+62.444%	37	665	+60.465%
2026-07-29	4.5500	5.6600	4.5000	4.5000	-20.495%	8	666	+160.667%
2026-07-28	5.8000	6.2000	4.6700	5.6600	-8.857%	34	663	+107.244%
2026-07-27	7.8700	8.1000	6.2100	6.2100	+12.909%	15	681	+88.889%
2026-07-24	5.6700	5.6700	5.2100	5.5000	-9.836%	11	689	+113.273%
2026-07-23	7.2200	7.3000	6.1000	6.1000	-15.278%	8	688	+92.295%
2026-07-22	7.2600	7.2600	7.2000	7.2000	-5.512%	11	691	+62.917%
2026-07-21	7.3100	7.7000	7.3100	7.6200	+7.324%	44	691	+53.937%
2026-07-20	7.1000	7.1000	7.1000	7.1000	-0.699%	1	661	+65.211%
2026-07-17	6.8500	7.3000	6.4100	7.1500	-3.378%	36	661	+64.056%
2026-07-16	8.7500	8.7500	7.0500	7.4000	-17.226%	126	633	+58.514%
2026-07-15	9.1000	9.6100	8.6200	8.9400	-20.179%	91	527	+31.208%
2026-07-14	11.2000	11.2000	11.2000	11.2000	+6.667%	3	451	+4.732%
2026-07-13	11.6400	11.6700	10.3400	10.5000	-25.267%	115	451	+11.714%
2026-07-10	14.0200	14.1700	14.0200	14.0500	-13.003%	20	356	-16.512%
2026-07-09	16.5000	16.5000	16.1500	16.1500	+0.937%	6	357	-27.368%
2026-07-08	16.0000	16.0000	16.0000	16.0000	-13.840%	9	357	-26.688%
2026-07-07	18.5500	19.2500	18.5500	18.5700	-7.795%	16	357	-36.834%
2026-07-06	20.1400	20.1400	20.1400	20.1400	-14.042%	1	356	-41.758%
2026-07-02	23.6200	23.6200	23.4300	23.4300	-3.182%	11	346	-49.936%
2026-06-30	24.9500	24.9500	24.1900	24.2000	+3.023%	35	346	-51.529%
2026-06-25	22.5800	23.4900	22.5800	23.4900	-7.154%	3	315	-50.064%
2026-06-24	25.3000	25.3000	25.3000	25.3000	-15.723%	1	314	-53.636%
2026-06-22	30.0200	30.0200	30.0000	30.0200	+17.772%	6	313	-60.926%
2026-06-18	25.6000	25.6000	25.4900	25.4900	-4.353%	2	305	-53.982%
2026-06-17	27.2600	27.3300	26.6500	26.6500	-4.377%	12	305	-55.985%
2026-06-16	27.8700	27.8700	27.8700	27.8700	-16.155%	1	305	-57.912%
2026-06-15	33.1500	33.2400	32.8000	33.2400	+10.285%	6	305	-64.711%
2026-06-05	32.4500	32.4500	30.1400	30.1400	-21.079%	5	300	-61.082%
2026-06-04	38.1900	38.1900	38.1900	38.1900	-6.443%	5	298	-69.285%
2026-06-03	40.8200	40.8200	40.8200	40.8200	-0.898%	1	293	-71.264%
2026-06-02	41.1900	41.1900	41.1900	41.1900	-1.199%	4	292	-71.522%
2026-06-01	38.3100	41.6900	38.3100	41.6900	+5.893%	24	292	-71.864%
2026-05-29	39.3700	39.3700	39.3700	39.3700	-1.575%	3	302	-70.206%
2026-05-28	41.2500	41.2500	40.0000	40.0000	+9.379%	5	299	-70.675%
2026-05-27	36.5000	36.5700	36.5000	36.5700	+12.523%	2	302	-67.925%
2026-05-26	32.4100	32.5000	32.3000	32.5000	-2.985%	11	303	-63.908%
2026-05-22	33.5000	35.5000	33.5000	33.5000	+22.621%	19	304	-64.985%
2026-05-21	27.3200	27.3200	27.3200	27.3200	+14.310%	1	317	-57.064%
2026-05-20	23.9000	23.9000	23.9000	23.9000	+16.870%	1	317	-50.921%
2026-05-19	18.7000	20.6000	18.7000	20.4500	-0.293%	14	305	-42.641%
2026-05-18	22.2500	22.2500	20.0000	20.5100	-16.286%	26	305	-42.808%
2026-05-15	23.2500	24.5000	23.2500	24.5000	-9.259%	12	305	-52.122%
2026-05-13	24.8500	27.0000	24.8500	27.0000	+3.846%	9	296	-56.556%
2026-05-12	30.0000	30.0000	24.2100	26.0000	-9.186%	7	294	-54.885%
2026-05-11	29.4200	29.4200	28.6300	28.6300	+41.733%	17	294	-59.029%
2026-05-08	20.6500	20.6500	20.2000	20.2000	+6.316%	3	293	-41.931%
2026-05-07	22.4100	22.4100	19.0000	19.0000	-23.108%	9	293	-38.263%
2026-05-06	21.5200	25.2500	21.5200	24.7100	+33.568%	33	293	-52.529%
2026-05-05	19.0600	19.0600	17.8500	18.5000	-11.058%	107	312	-36.595%
2026-05-04	20.8000	20.8000	20.8000	20.8000	+8.333%	2	325	-43.606%
2026-05-01	17.3100	19.2000	17.3100	19.2000	+7.926%	14	321	-38.906%
2026-04-30	15.8000	17.7900	15.8000	17.7900	+22.521%	32	321	-34.064%
2026-04-29	15.2000	15.2000	14.5200	14.5200	-10.920%	2	307	-19.215%
2026-04-27	16.3000	16.3000	16.3000	16.3000	+9.764%	1	306	-28.037%
2026-04-24	15.6000	15.6000	14.8500	14.8500	-10.542%	26	306	-21.010%
2026-04-23	16.6000	16.6000	16.6000	16.6000	-15.090%	2	318	-29.337%
2026-04-21	19.8300	21.0000	19.5500	19.5500	-6.459%	13	306	-40.000%
2026-04-20	19.4500	20.9000	19.4500	20.9000	+9.711%	11	306	-43.876%
2026-04-17	18.9500	19.4000	17.3000	19.0500	+5.249%	17	309	-38.425%
2026-04-16	17.8000	18.3500	15.6000	18.1000	+6.471%	34	323	-35.193%
2026-04-15	12.8000	17.0000	12.8000	17.0000	+58.287%	132	309	-31.000%
2026-04-14	8.4500	10.7400	8.4000	10.7400	+79.599%	185	362	+9.218%
2026-04-13	5.3500	6.0000	5.2700	5.9800	+4.912%	24	533	+96.154%
2026-04-10	5.5700	5.8500	5.5700	5.7000	+6.542%	6	536	+105.789%
2026-04-09	5.6000	5.7500	5.3500	5.3500	-4.804%	16	535	+119.252%
2026-04-08	6.9400	6.9400	5.6200	5.6200	-3.103%	24	533	+108.719%
2026-04-07	5.8500	5.8500	5.2500	5.8000	-7.051%	10	531	+102.241%
2026-04-06	6.6000	6.7000	5.8000	6.2400	-0.952%	11	531	+87.981%
2026-04-02	5.0500	6.3000	4.9000	6.3000	+10.140%	299	314	+86.190%
2026-04-01	6.0200	6.1600	5.7200	5.7200	-3.051%	12	314	+105.070%
2026-03-31	5.3500	5.9000	5.3500	5.9000	+22.917%	22	308	+98.814%
2026-03-30	5.2000	5.2500	4.8000	4.8000	-14.286%	126	306	+144.375%
2026-03-27	6.0000	6.0000	5.6000	5.6000	-16.418%	70	184	+109.464%
2026-03-26	7.0000	7.0000	6.7000	6.7000	-16.563%	30	167	+75.075%
2026-03-25	9.3000	9.3000	8.0300	8.0300	+0.375%	17	139	+46.077%
2026-03-23	8.0000	8.0000	8.0000	8.0000	+8.108%	2	122	+46.625%
2026-03-20	7.7800	8.2000	7.2900	7.4000	-13.450%	25	122	+58.514%
2026-03-19	7.7500	8.5500	7.6000	8.5500	-9.043%	9	114	+37.193%
2026-03-18	9.4000	9.4000	9.4000	9.4000	+7.429%	1	114	+24.787%
2026-03-16	10.0000	10.0000	8.6000	8.7500	-12.500%	6	113	+34.057%
2026-03-13	10.0000	10.0000	10.0000	10.0000	0.000%	1	109	+17.300%
2026-03-12	10.0000	10.0000	10.0000	10.0000	-1.961%	5	108	+17.300%
2026-03-11	10.2000	10.2000	10.2000	10.2000	-11.304%	1	103	+15.000%
2026-03-10	12.0000	12.0000	11.5000	11.5000	-5.350%	15	102	+2.000%
2026-03-04	12.1500	12.1500	12.1500	12.1500	-2.016%	6	88	-3.457%
2026-03-03	12.4000	12.4000	12.4000	12.4000	-6.061%	3	83	-5.403%
2026-03-02	12.6000	13.2000	12.6000	13.2000	+4.762%	13	80	-11.136%
2026-02-27	14.4600	14.4900	12.3000	12.6000	-22.222%	23	67	-6.905%
2026-02-26	14.7700	16.2000	14.7700	16.2000	+53.555%	41	46	-27.593%
2026-02-25	10.4500	10.7500	10.4500	10.5500	+20.571%	32	55	+11.185%
2026-02-24	8.5700	8.7700	8.5700	8.7500	0.000%	11	55	+34.057%
2026-02-23	8.7500	8.7500	8.7500	8.7500	-5.914%	1	44	+34.057%
2026-02-20	9.3000	9.3000	9.3000	9.3000	-9.180%	1	45	+26.129%
2026-02-18	10.2400	10.2400	10.2400	10.2400	-5.009%	5	44	+14.551%
2026-02-17	10.9100	10.9100	10.7800	10.7800	-10.167%	5	48	+8.813%
2026-02-10	12.0000	12.0000	12.0000	12.0000	+10.092%	2	44	-2.250%
2026-02-06	9.9700	10.9000	9.9700	10.9000	+17.204%	2	42	+7.615%
2026-02-05	10.9500	10.9500	9.3000	9.3000	-15.531%	35	42	+26.129%
2026-02-04	11.0100	11.0100	11.0100	11.0100	-25.102%	1	13	+6.540%
2026-02-03	14.7000	14.7000	14.7000	14.7000	+4.626%	10	12	-20.204%
2026-02-02	14.0500	14.0500	14.0500	14.0500	-3.103%	1	2	-16.512%
2026-01-30	14.5000	14.5000	14.5000	14.5000	-37.365%	1	1	-19.103%
2026-01-26	23.1500	23.1500	23.1500	23.1500	-1.279%	1	1	-49.330%
2026-01-21	23.4500	23.4500	23.4500	23.4500	0.000%	1	1	-49.979%

.dark-mode .yv3qBm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yv3qBm{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821C30IONQ Aug 21 2026 30.00 Call (IONQ260821C00030000)option OPRA

IONQ20260821C30
IONQ Aug 21 2026 30.00 Call (IONQ260821C00030000)
option OPRA