Dark

IONQ20260821C35
IONQ Aug 21 2026 35.00 Call (IONQ260821C00035000)
option OPRA

EOD

Aug 5, 2026

6.95-14.198%(-1.15)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.3400	7.3400	6.4000	6.9500	-14.198%	65	2,682	0.000%
2026-08-04	7.2900	8.1000	6.7200	8.1000	+37.990%	132	2,706	-14.198%
2026-08-03	4.5500	6.7800	4.5500	5.8700	+33.409%	264	2,739	+18.399%
2026-07-31	4.7800	4.7800	4.1000	4.4000	+3.529%	50	2,895	+57.955%
2026-07-30	2.7100	4.2500	2.7000	4.2500	+84.783%	229	2,913	+63.529%
2026-07-29	3.0000	3.3500	2.2900	2.3000	-28.125%	104	2,969	+202.174%
2026-07-28	3.4000	3.4000	2.4600	3.2000	-25.581%	817	2,942	+117.188%
2026-07-27	3.6500	5.2000	3.5000	4.3000	+50.350%	1,910	3,194	+61.628%
2026-07-24	3.1500	3.4500	2.8500	2.8600	-20.556%	1,052	2,609	+143.007%
2026-07-23	3.8000	4.5000	3.4600	3.6000	-15.294%	114	2,735	+93.056%
2026-07-22	4.4500	4.8000	4.2200	4.2500	-5.345%	89	2,655	+63.529%
2026-07-21	4.7900	4.8500	4.3000	4.4900	+13.098%	151	2,613	+54.788%
2026-07-20	4.9000	5.0500	3.9700	3.9700	-11.186%	1,062	2,580	+75.063%
2026-07-17	4.6000	5.1000	3.8000	4.4700	-4.894%	328	1,924	+55.481%
2026-07-16	5.4000	5.4000	4.4000	4.7000	-20.474%	1,269	1,676	+47.872%
2026-07-15	6.9200	6.9300	5.6200	5.9100	-20.884%	54	899	+17.597%
2026-07-14	7.5000	7.9400	7.1500	7.4700	+4.476%	14	889	-6.961%
2026-07-13	9.5000	9.5000	7.1000	7.1500	-28.500%	31	889	-2.797%
2026-07-10	10.2300	10.2500	10.0000	10.0000	-17.355%	6	872	-30.500%
2026-07-09	12.1000	12.1000	12.1000	12.1000	-0.247%	2	871	-42.562%
2026-07-08	12.5000	12.5000	11.6500	12.1300	-7.263%	8	871	-42.704%
2026-07-07	14.2000	14.2000	12.4700	13.0800	-17.058%	25	871	-46.865%
2026-07-02	15.8400	15.8400	15.5000	15.7700	-20.594%	17	873	-55.929%
2026-06-30	20.7200	20.7200	19.8600	19.8600	-1.732%	5	873	-65.005%
2026-06-29	20.2100	20.2100	20.2100	20.2100	+11.843%	1	871	-65.611%
2026-06-26	18.3300	18.3600	18.0700	18.0700	+0.669%	4	871	-61.538%
2026-06-25	18.4000	18.4000	17.9000	17.9500	-9.435%	19	871	-61.281%
2026-06-24	20.1000	20.1000	19.8200	19.8200	-27.079%	37	871	-64.934%
2026-06-22	26.2000	27.1800	26.2000	27.1800	+19.368%	5	875	-74.430%
2026-06-18	21.1000	22.7700	21.1000	22.7700	+5.173%	102	771	-69.477%
2026-06-17	22.4700	22.4700	21.6500	21.6500	-6.236%	15	771	-67.898%
2026-06-16	24.0700	24.0700	23.0900	23.0900	-20.104%	5	771	-69.900%
2026-06-15	28.7300	28.9000	27.4500	28.9000	+17.719%	37	766	-75.952%
2026-06-12	24.5500	24.5500	24.5500	24.5500	-5.577%	1	768	-71.690%
2026-06-11	26.0000	26.0000	26.0000	26.0000	+13.786%	4	768	-73.269%
2026-06-09	26.3000	26.3000	21.5500	22.8500	-25.156%	68	764	-69.584%
2026-06-08	30.7300	30.7300	30.5300	30.5300	+28.873%	16	701	-77.236%
2026-06-05	29.3000	29.3000	23.6900	23.6900	-24.192%	12	701	-70.663%
2026-06-04	33.0200	33.0200	31.2500	31.2500	-9.890%	6	698	-77.760%
2026-06-03	36.1800	36.1800	34.6800	34.6800	-3.987%	3	697	-79.960%
2026-06-02	37.3200	37.3200	36.1200	36.1200	-0.633%	7	695	-80.759%
2026-06-01	34.7700	37.3900	34.7700	36.3500	+1.141%	14	690	-80.880%
2026-05-29	33.9000	35.9400	33.8800	35.9400	-0.028%	8	693	-80.662%
2026-05-28	33.7400	36.0500	33.0000	35.9500	+15.003%	16	686	-80.668%
2026-05-27	28.2500	32.8300	28.2500	31.2600	+4.200%	16	679	-77.767%
2026-05-26	30.5800	30.5800	30.0000	30.0000	+0.671%	29	674	-76.833%
2026-05-22	29.0000	31.0500	29.0000	29.8000	+17.787%	15	674	-76.678%
2026-05-21	25.8000	25.8100	25.2500	25.3000	+30.077%	8	685	-72.530%
2026-05-20	19.4500	19.4500	19.4500	19.4500	+17.879%	1	685	-64.267%
2026-05-19	14.6200	16.5000	14.5300	16.5000	+1.227%	8	686	-57.879%
2026-05-18	19.4100	19.4100	16.3000	16.3000	-19.980%	6	686	-57.362%
2026-05-15	20.2200	20.9000	19.7000	20.3700	-18.585%	14	686	-65.881%
2026-05-14	23.7500	25.0200	23.1400	25.0200	+7.382%	8	673	-72.222%
2026-05-13	22.2000	23.3000	22.2000	23.3000	+2.193%	14	674	-70.172%
2026-05-12	24.8700	24.8700	21.1000	22.8000	-10.059%	9	674	-69.518%
2026-05-11	20.9100	25.5200	20.9000	25.3500	+52.344%	28	674	-72.584%
2026-05-08	16.5800	16.6400	15.2000	16.6400	+4.786%	45	644	-58.233%
2026-05-07	17.4000	17.9700	15.8800	15.8800	-26.140%	18	640	-56.234%
2026-05-06	18.1300	21.5000	18.1300	21.5000	+26.994%	22	642	-67.674%
2026-05-05	15.4000	17.0200	14.8500	16.9300	+8.665%	159	640	-58.949%
2026-05-04	15.7000	17.0800	15.5800	15.5800	+0.387%	15	693	-55.392%
2026-05-01	15.3500	15.5200	15.3500	15.5200	+7.778%	2	693	-55.219%
2026-04-30	14.4000	14.4000	14.4000	14.4000	+21.008%	2	693	-51.736%
2026-04-29	12.3000	12.3000	11.4500	11.9000	-14.511%	8	691	-41.597%
2026-04-27	12.7000	13.9200	12.6900	13.9200	+10.040%	13	691	-50.072%
2026-04-24	13.0300	13.0300	12.6500	12.6500	-24.387%	3	689	-45.059%
2026-04-22	17.0000	17.7600	16.3800	16.7300	+2.387%	28	688	-58.458%
2026-04-21	17.2700	17.2700	16.0800	16.3400	+3.157%	27	684	-57.466%
2026-04-20	15.6700	17.0000	15.5000	15.8400	+8.642%	11	684	-56.124%
2026-04-17	15.1500	15.1500	14.3000	14.5800	-2.605%	44	686	-52.332%
2026-04-16	14.7000	15.0000	12.8000	14.9700	+7.698%	42	696	-53.574%
2026-04-15	10.2400	14.0000	9.7000	13.9000	+60.694%	233	691	-50.000%
2026-04-14	6.1000	8.6500	5.9600	8.6500	+98.851%	350	590	-19.653%
2026-04-13	4.1000	4.3500	4.1000	4.3500	+12.987%	4	365	+59.770%
2026-04-10	4.0000	4.2500	3.8500	3.8500	-6.098%	12	364	+80.519%
2026-04-09	3.8500	4.1000	3.8500	4.1000	-1.442%	5	362	+69.512%
2026-04-08	5.0500	5.1500	4.0400	4.1600	+6.941%	7	357	+67.067%
2026-04-07	4.5000	4.5000	3.8000	3.8900	-10.575%	48	356	+78.663%
2026-04-06	5.0300	5.0400	4.3500	4.3500	-7.643%	28	338	+59.770%
2026-04-02	4.0000	4.7100	4.0000	4.7100	+24.934%	10	310	+47.558%
2026-04-01	4.4600	4.4600	3.7700	3.7700	-5.750%	6	310	+84.350%
2026-03-31	3.9300	4.0000	3.8200	4.0000	+14.286%	16	308	+73.750%
2026-03-30	3.6500	3.8500	3.3000	3.5000	-12.500%	337	310	+98.571%
2026-03-27	4.4300	4.4300	4.0000	4.0000	-19.517%	15	121	+73.750%
2026-03-26	5.0000	5.0000	4.9700	4.9700	-29.504%	3	121	+39.839%
2026-03-25	7.1400	7.1400	7.0500	7.0500	+9.813%	2	120	-1.418%
2026-03-24	6.4200	6.4200	6.4200	6.4200	-4.889%	10	120	+8.255%
2026-03-23	5.8800	6.9200	5.8800	6.7500	+8.000%	11	110	+2.963%
2026-03-20	6.0500	6.2500	6.0500	6.2500	+4.167%	8	103	+11.200%
2026-03-19	5.8000	6.0000	5.8000	6.0000	-7.550%	6	102	+15.833%
2026-03-18	6.4900	6.4900	6.4900	6.4900	-7.286%	2	97	+7.088%
2026-03-17	7.3100	7.3100	7.0000	7.0000	-6.542%	8	95	-0.714%
2026-03-16	7.7100	7.7100	6.7200	7.4900	-2.727%	11	95	-7.210%
2026-03-13	7.7000	7.7000	7.7000	7.7000	-9.412%	15	87	-9.740%
2026-03-11	8.5000	8.5000	8.5000	8.5000	+1.190%	10	87	-18.235%
2026-03-09	8.4000	8.4000	8.4000	8.4000	-6.145%	1	77	-17.262%
2026-03-06	9.5000	9.5000	8.9500	8.9500	-2.717%	5	76	-22.346%
2026-03-05	9.0000	9.2000	9.0000	9.2000	-10.766%	2	77	-24.457%
2026-03-03	9.5000	10.3100	9.5000	10.3100	-1.810%	3	76	-32.590%
2026-03-02	10.5000	10.5000	10.5000	10.5000	-3.047%	1	75	-33.810%
2026-02-27	10.7500	10.8300	10.7500	10.8300	-19.480%	2	75	-35.826%
2026-02-26	11.5000	13.4500	11.5000	13.4500	+60.119%	42	74	-48.327%
2026-02-25	8.1000	8.7000	8.1000	8.4000	+20.863%	40	60	-17.262%
2026-02-24	6.8500	6.9500	6.7100	6.9500	+6.107%	4	60	0.000%
2026-02-23	6.7500	7.3000	6.5500	6.5500	-10.274%	9	58	+6.107%
2026-02-20	8.1900	8.2100	7.3000	7.3000	-6.410%	22	57	-4.795%
2026-02-19	7.7000	7.8000	7.7000	7.8000	-6.921%	2	35	-10.897%
2026-02-18	9.1200	9.1200	8.3800	8.3800	-7.912%	13	35	-17.064%
2026-02-13	8.1000	9.1000	8.1000	9.1000	+22.973%	2	25	-23.626%
2026-02-12	7.5000	7.5000	7.4000	7.4000	-20.173%	6	25	-6.081%
2026-02-11	9.2700	9.2700	9.2700	9.2700	-5.118%	1	21	-25.027%
2026-02-10	9.7700	9.7700	9.7700	9.7700	+0.205%	1	22	-28.864%
2026-02-09	9.7500	9.7500	9.7500	9.7500	-10.550%	2	22	-28.718%
2026-02-06	8.7700	10.9000	8.7700	10.9000	+48.299%	7	22	-36.239%
2026-02-05	8.5000	8.5000	7.3500	7.3500	-26.866%	8	17	-5.442%
2026-02-04	8.5400	10.0500	8.5400	10.0500	-6.512%	2	9	-30.846%
2026-02-03	11.2500	11.3700	10.7500	10.7500	-10.192%	5	10	-35.349%
2026-02-02	12.5000	12.5000	11.9700	11.9700	-5.748%	3	8	-41.938%
2026-01-30	12.7000	12.7000	12.7000	12.7000	-17.532%	3	5	-45.276%
2026-01-27	15.4000	15.4000	15.4000	15.4000	-23.000%	1	3	-54.870%
2026-01-15	20.0000	20.0000	20.0000	20.0000	0.000%	2	2	-65.250%

.dark-mode .jBpmsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jBpmsc{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821C35IONQ Aug 21 2026 35.00 Call (IONQ260821C00035000)option OPRA

IONQ20260821C35
IONQ Aug 21 2026 35.00 Call (IONQ260821C00035000)
option OPRA