Dark

IONQ20260821C40
IONQ Aug 21 2026 40.00 Call (IONQ260821C00040000)
option OPRA

EOD

Aug 5, 2026

3.70-23.395%(-1.13)2,665

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.4500	4.7500	3.5000	3.7000	-23.395%	2,665	14,767	0.000%
2026-08-04	3.7500	5.0000	3.7400	4.8300	+42.059%	511	13,211	-23.395%
2026-08-03	2.2500	4.0500	2.0200	3.4000	+45.923%	1,488	13,455	+8.824%
2026-07-31	2.2600	2.8500	2.1000	2.3300	+5.430%	550	13,084	+58.798%
2026-07-30	1.4000	2.3000	1.4000	2.2100	+93.860%	474	13,089	+67.421%
2026-07-29	1.5500	1.7800	1.1200	1.1400	-30.909%	197	13,173	+224.561%
2026-07-28	2.6000	2.6000	1.2400	1.6500	-32.653%	358	13,141	+124.242%
2026-07-27	1.9500	3.1000	1.9500	2.4500	+62.252%	1,000	13,056	+51.020%
2026-07-24	1.8500	1.8500	1.4600	1.5100	-24.500%	10,403	13,303	+145.033%
2026-07-23	2.3000	2.7000	1.9100	2.0000	-16.667%	377	4,659	+85.000%
2026-07-22	2.5400	2.8600	2.3500	2.4000	-11.765%	279	4,553	+54.167%
2026-07-21	2.7000	2.9700	2.5500	2.7200	+11.020%	409	4,467	+36.029%
2026-07-20	2.7200	3.0000	2.4000	2.4500	-10.256%	747	4,298	+51.020%
2026-07-17	2.7500	3.1300	2.2300	2.7300	-4.545%	404	3,818	+35.531%
2026-07-16	3.5000	3.5000	2.7200	2.8600	-23.733%	1,326	3,655	+29.371%
2026-07-15	5.0500	5.0500	3.5000	3.7500	-22.037%	728	2,805	-1.333%
2026-07-14	5.3500	5.5500	4.6000	4.8100	+0.839%	205	2,487	-23.077%
2026-07-13	6.0000	6.0000	4.6400	4.7700	-34.388%	1,150	2,361	-22.432%
2026-07-10	8.1000	8.1000	6.7500	7.2700	-19.846%	24	1,549	-49.106%
2026-07-09	8.6300	9.0700	8.6200	9.0700	+2.718%	107	1,541	-59.206%
2026-07-08	9.3500	9.3500	8.5000	8.8300	-8.307%	3	1,504	-58.097%
2026-07-07	10.2000	10.2500	8.4000	9.6300	-18.390%	187	1,505	-61.578%
2026-07-06	12.8100	13.8000	11.8000	11.8000	-1.667%	40	1,441	-68.644%
2026-07-02	15.2900	15.2900	11.6700	12.0000	-22.128%	46	1,473	-69.167%
2026-06-30	15.4000	15.4100	15.4000	15.4100	-1.972%	2	1,473	-75.990%
2026-06-29	14.0900	15.7200	14.0900	15.7200	+17.753%	7	1,474	-76.463%
2026-06-26	13.1500	15.0000	13.1500	13.3500	-5.319%	22	1,475	-72.285%
2026-06-25	14.1000	14.1000	14.1000	14.1000	-14.286%	1	1,467	-73.759%
2026-06-24	17.0800	17.3000	16.1600	16.4500	-18.159%	39	1,467	-77.508%
2026-06-23	22.5800	22.6600	20.1000	20.1000	-14.139%	11	1,487	-81.592%
2026-06-22	20.6000	23.4100	20.6000	23.4100	+30.273%	10	1,483	-84.195%
2026-06-18	16.0000	17.9700	16.0000	17.9700	-2.917%	5	1,475	-79.410%
2026-06-17	19.2900	19.2900	18.5100	18.5100	-1.752%	5	1,475	-80.011%
2026-06-16	21.7500	21.7500	18.8400	18.8400	-23.971%	14	1,475	-80.361%
2026-06-15	25.5000	25.5000	24.7800	24.7800	+24.523%	15	1,462	-85.069%
2026-06-12	21.1500	21.8000	19.9000	19.9000	-6.441%	26	1,464	-81.407%
2026-06-10	22.4300	22.4300	21.2700	21.2700	+6.510%	4	1,445	-82.605%
2026-06-09	25.0500	25.0500	16.9700	19.9700	-20.754%	88	1,448	-81.472%
2026-06-08	22.5900	26.0000	22.5900	25.2000	+29.763%	3	1,434	-85.317%
2026-06-05	23.9900	24.0000	19.4200	19.4200	-31.427%	279	1,435	-80.947%
2026-06-04	29.0200	29.0200	28.3100	28.3200	-16.213%	18	1,306	-86.935%
2026-06-02	32.7500	33.8000	31.4500	33.8000	+7.918%	111	1,289	-89.053%
2026-06-01	31.3500	31.3500	30.4100	31.3200	+0.064%	6	1,210	-88.186%
2026-05-29	30.0800	31.4000	30.0800	31.3000	-3.781%	8	1,211	-88.179%
2026-05-28	28.6500	33.3700	28.6500	32.5300	+16.972%	28	1,210	-88.626%
2026-05-27	25.0000	27.8100	25.0000	27.8100	+15.875%	103	1,212	-86.695%
2026-05-26	26.0000	26.0000	24.0000	24.0000	-4.950%	6	1,215	-84.583%
2026-05-22	25.0000	28.2500	25.0000	25.2500	+18.267%	67	1,213	-85.347%
2026-05-21	17.9600	23.0000	17.9600	21.3500	+29.394%	41	1,252	-82.670%
2026-05-20	13.8500	16.5000	13.8500	16.5000	+24.528%	85	1,252	-77.576%
2026-05-19	13.4300	13.4300	11.6500	13.2500	-4.055%	15	1,250	-72.075%
2026-05-18	16.1600	16.1600	13.3500	13.8100	-16.303%	328	1,250	-73.208%
2026-05-15	17.0700	17.2700	16.1900	16.5000	-20.673%	52	1,250	-77.576%
2026-05-14	18.9500	21.3000	18.8500	20.8000	+6.122%	18	1,219	-82.212%
2026-05-13	18.3000	19.7500	18.3000	19.6000	+3.158%	21	1,215	-81.122%
2026-05-12	22.3000	22.3000	18.5300	19.0000	-9.867%	164	1,215	-80.526%
2026-05-11	18.2900	22.4400	18.2900	21.0800	+66.246%	564	1,215	-82.448%
2026-05-08	13.7500	13.7500	12.2800	12.6800	-1.705%	60	756	-70.820%
2026-05-07	15.6000	16.6100	12.4200	12.9000	-27.852%	38	730	-71.318%
2026-05-06	14.5000	18.4000	14.5000	17.8800	+25.650%	105	721	-79.306%
2026-05-05	12.5000	14.2300	12.0000	14.2300	+14.758%	11	766	-73.999%
2026-05-04	13.5000	14.7700	12.4000	12.4000	-1.195%	164	767	-70.161%
2026-05-01	11.9000	12.6500	11.4500	12.5500	+9.130%	56	865	-70.518%
2026-04-30	10.0200	12.1700	10.0200	11.5000	+18.435%	37	865	-67.826%
2026-04-29	9.5500	9.7100	9.5000	9.7100	-9.926%	22	871	-61.895%
2026-04-28	10.8000	11.2000	10.6000	10.7800	-1.101%	11	868	-65.677%
2026-04-27	10.2300	11.0000	9.8200	10.9000	+3.612%	23	862	-66.055%
2026-04-24	11.2200	11.2200	10.2000	10.5200	-4.277%	46	859	-64.829%
2026-04-23	13.5700	13.5700	10.2000	10.9900	-21.612%	40	828	-66.333%
2026-04-22	14.1200	14.9500	13.8000	14.0200	+6.051%	80	826	-73.609%
2026-04-21	14.2000	14.3200	13.2000	13.2200	-11.690%	52	787	-72.012%
2026-04-20	12.9000	14.9700	12.9000	14.9700	+17.412%	11	787	-75.284%
2026-04-17	12.5200	13.3900	11.7800	12.7500	+4.082%	82	787	-70.980%
2026-04-16	11.1000	12.8800	10.7400	12.2500	+11.364%	266	800	-69.796%
2026-04-15	7.9600	11.8500	7.9300	11.0000	+58.960%	558	680	-66.364%
2026-04-14	4.0000	6.9200	3.8000	6.9200	+123.226%	234	567	-46.532%
2026-04-13	3.0300	3.1000	3.0000	3.1000	+13.971%	15	515	+19.355%
2026-04-10	2.8900	3.0000	2.7200	2.7200	-6.207%	14	518	+36.029%
2026-04-09	2.6000	2.9800	2.6000	2.9000	-9.375%	5	513	+27.586%
2026-04-08	3.6700	3.8300	2.9500	3.2000	+6.667%	37	513	+15.625%
2026-04-07	2.7500	3.0000	2.6400	3.0000	-12.536%	33	500	+23.333%
2026-04-06	3.7000	3.7000	3.4300	3.4300	-2.000%	12	495	+7.872%
2026-04-02	3.2100	3.5000	3.0000	3.5000	+9.375%	195	381	+5.714%
2026-04-01	3.2000	3.3000	3.1700	3.2000	+3.226%	4	381	+15.625%
2026-03-31	2.9000	3.1900	2.9000	3.1000	+34.783%	114	378	+19.355%
2026-03-30	2.9000	2.9000	2.3000	2.3000	-17.857%	86	298	+60.870%
2026-03-27	3.1000	3.1000	2.8000	2.8000	-31.540%	9	297	+32.143%
2026-03-26	4.1000	4.1000	4.0900	4.0900	-14.792%	134	295	-9.535%
2026-03-24	4.6000	4.8000	4.5500	4.8000	-8.571%	13	394	-22.917%
2026-03-23	4.6000	5.2500	4.6000	5.2500	+19.318%	214	386	-29.524%
2026-03-19	4.3700	4.4000	4.2400	4.4000	-15.709%	7	202	-15.909%
2026-03-18	5.2200	5.2200	5.2200	5.2200	-6.452%	2	200	-29.119%
2026-03-17	5.6500	5.6500	5.5800	5.5800	-1.239%	7	200	-33.692%
2026-03-16	5.6500	5.6500	5.6500	5.6500	+5.410%	2	200	-34.513%
2026-03-13	6.1000	6.1000	5.3000	5.3600	-7.266%	40	198	-30.970%
2026-03-12	6.2000	6.2000	5.6800	5.7800	-4.620%	29	194	-35.986%
2026-03-11	6.3300	6.3300	6.0600	6.0600	-15.950%	41	177	-38.944%
2026-03-09	6.6200	7.2100	6.6200	7.2100	-4.881%	2	173	-48.682%
2026-03-06	8.0900	8.0900	7.2500	7.5800	+14.848%	7	172	-51.187%
2026-03-05	6.7900	6.7900	6.6000	6.6000	-18.317%	11	171	-43.939%
2026-03-04	8.1000	8.1300	8.0500	8.0800	-4.152%	6	161	-54.208%
2026-03-03	8.2000	8.4300	7.3800	8.4300	+0.717%	22	158	-56.109%
2026-03-02	8.3700	8.3700	8.3700	8.3700	+3.333%	1	138	-55.795%
2026-02-27	9.7400	9.7400	8.1000	8.1000	-25.960%	40	138	-54.321%
2026-02-26	10.0000	10.9500	9.8200	10.9400	+62.798%	136	138	-66.179%
2026-02-25	5.7500	6.8000	5.7500	6.7200	+25.607%	12	102	-44.940%
2026-02-24	5.4000	5.4000	5.3500	5.3500	0.000%	13	102	-30.841%
2026-02-23	5.6500	5.6500	5.3500	5.3500	-7.759%	8	89	-30.841%
2026-02-20	6.2400	6.2700	5.6200	5.8000	-17.143%	22	90	-36.207%
2026-02-18	6.7300	7.3700	6.7300	7.0000	+2.190%	10	86	-47.143%
2026-02-17	6.6400	6.8500	6.5000	6.8500	+10.129%	20	79	-45.985%
2026-02-13	6.2200	6.2200	6.2200	6.2200	+2.980%	47	71	-40.514%
2026-02-12	6.3000	6.3000	6.0400	6.0400	-30.575%	2	71	-38.742%
2026-02-10	8.7000	8.7000	8.7000	8.7000	+6.357%	3	72	-57.471%
2026-02-09	8.1800	8.1800	8.1800	8.1800	+1.995%	15	72	-54.768%
2026-02-06	6.6700	8.0700	6.6700	8.0200	+45.818%	10	57	-53.865%
2026-02-05	6.6700	6.6700	5.5000	5.5000	-45.000%	32	53	-32.727%
2026-02-03	10.0000	10.0000	10.0000	10.0000	+5.820%	15	39	-63.000%
2026-02-02	11.0000	11.0000	9.4000	9.4500	-8.252%	17	24	-60.847%
2026-01-30	10.8000	10.8000	10.3000	10.3000	-20.769%	4	14	-64.078%
2026-01-29	12.5700	13.0000	12.5700	13.0000	-12.634%	2	10	-71.538%
2026-01-27	13.5000	14.8800	13.5000	14.8800	+16.250%	3	8	-75.134%
2026-01-26	12.8000	12.8000	12.8000	12.8000	-35.581%	1	7	-71.094%
2026-01-20	19.8700	19.8700	19.8700	19.8700	+15.188%	1	7	-81.379%
2026-01-15	17.8500	17.8500	17.2500	17.2500	-7.457%	7	7	-78.551%
2026-01-07	18.6400	18.6400	18.6400	18.6400	0.000%	4	4	-80.150%

.dark-mode .lQX6Yb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lQX6Yb{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821C40IONQ Aug 21 2026 40.00 Call (IONQ260821C00040000)option OPRA

IONQ20260821C40
IONQ Aug 21 2026 40.00 Call (IONQ260821C00040000)
option OPRA