Dark

IONQ20260821C45
IONQ Aug 21 2026 45.00 Call (IONQ260821C00045000)
option OPRA

EOD

Aug 5, 2026

1.98-29.286%(-0.82)881

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0300	2.5400	1.8600	1.9800	-29.286%	881	9,931	0.000%
2026-08-04	2.2500	2.8300	2.0400	2.8000	+47.368%	1,637	9,871	-29.286%
2026-08-03	1.1400	2.3000	1.1400	1.9000	+55.738%	817	9,336	+4.211%
2026-07-31	1.3500	1.4600	1.1100	1.2200	+8.929%	547	9,122	+62.295%
2026-07-30	0.7000	1.2400	0.7000	1.1200	+86.667%	586	9,019	+76.786%
2026-07-29	0.8800	0.9100	0.5600	0.6000	-30.233%	624	8,879	+230.000%
2026-07-28	1.2400	1.2400	0.6500	0.8600	-36.296%	321	9,185	+130.233%
2026-07-27	1.3300	1.7800	1.0000	1.3500	+68.750%	682	9,197	+46.667%
2026-07-24	1.1000	1.1600	0.7500	0.8000	-27.273%	10,210	8,857	+147.500%
2026-07-23	1.2900	1.6300	1.0500	1.1000	-19.708%	259	15,896	+80.000%
2026-07-22	1.4700	1.7000	1.3600	1.3700	-11.613%	403	15,838	+44.526%
2026-07-21	1.6800	1.7500	1.4700	1.5500	+10.714%	391	15,711	+27.742%
2026-07-20	1.6100	1.8900	1.3400	1.4000	-13.043%	638	15,587	+41.429%
2026-07-17	1.7000	1.8800	1.3200	1.6100	-6.395%	1,430	15,362	+22.981%
2026-07-16	2.3000	2.3000	1.6700	1.7200	-27.426%	10,336	14,962	+15.116%
2026-07-15	3.3200	3.3200	2.1700	2.3700	-22.549%	309	6,879	-16.456%
2026-07-14	3.3000	3.7500	3.0000	3.0600	-0.649%	2,648	6,826	-35.294%
2026-07-13	4.0000	4.0000	3.0000	3.0800	-37.014%	415	4,432	-35.714%
2026-07-10	6.0000	6.0000	4.6500	4.8900	-18.364%	157	4,384	-59.509%
2026-07-09	6.7000	6.8500	5.9900	5.9900	-4.313%	231	4,368	-66.945%
2026-07-08	6.8300	6.8300	5.8000	6.2600	-5.152%	139	4,288	-68.371%
2026-07-07	7.8300	7.8300	6.1100	6.6000	-35.922%	56	4,297	-70.000%
2026-07-06	9.7200	10.3000	9.7200	10.3000	+8.421%	7	4,291	-80.777%
2026-07-02	10.7000	10.7000	9.0000	9.5000	-25.079%	21	4,277	-79.158%
2026-07-01	12.7500	12.7500	12.6800	12.6800	+2.672%	4	4,277	-84.385%
2026-06-30	12.4500	12.4500	12.3500	12.3500	-6.792%	2	4,279	-83.968%
2026-06-29	11.2600	13.2500	11.2600	13.2500	+32.500%	8	4,277	-85.057%
2026-06-26	11.5000	11.5000	10.0000	10.0000	-10.233%	35	4,277	-80.200%
2026-06-25	13.6500	13.6500	11.0200	11.1400	-12.969%	163	4,248	-82.226%
2026-06-24	16.0000	16.0000	12.8000	12.8000	-24.706%	14	4,387	-84.531%
2026-06-23	17.0000	17.0000	16.1700	17.0000	-2.523%	8	4,386	-88.353%
2026-06-22	16.8300	18.9900	16.8300	17.4400	+20.609%	17	4,383	-88.647%
2026-06-18	15.2000	15.2000	13.6900	14.4600	-0.959%	21	4,354	-86.307%
2026-06-17	15.8600	15.8600	14.6000	14.6000	-5.195%	39	4,354	-86.438%
2026-06-16	16.6700	17.2500	15.4000	15.4000	-24.547%	8	4,354	-87.143%
2026-06-15	21.0700	21.0700	19.6000	20.4100	+16.963%	22	4,349	-90.299%
2026-06-12	17.9300	17.9300	17.4500	17.4500	+6.728%	3	4,353	-88.653%
2026-06-11	16.3100	16.3500	16.3100	16.3500	-15.197%	2	4,352	-87.890%
2026-06-10	19.2800	19.2800	19.2800	19.2800	+14.762%	1	4,351	-89.730%
2026-06-09	17.6000	17.6000	14.9200	16.8000	-23.462%	23	4,352	-88.214%
2026-06-08	17.6700	22.0700	17.6700	21.9500	+28.739%	9	4,362	-90.979%
2026-06-05	19.5000	19.5000	16.4800	17.0500	-28.958%	44	4,362	-88.387%
2026-06-04	24.9000	25.2700	24.0000	24.0000	-9.774%	10	4,394	-91.750%
2026-06-03	27.4500	27.4500	26.6000	26.6000	-6.007%	3	4,391	-92.556%
2026-06-02	29.5000	29.5000	27.4900	28.3000	-0.141%	31	4,393	-93.004%
2026-06-01	27.9200	29.9000	26.0700	28.3400	+6.142%	16	4,403	-93.013%
2026-05-29	27.1600	27.1600	26.1500	26.7000	-7.130%	7	4,401	-92.584%
2026-05-28	25.7000	28.9500	25.0500	28.7500	+18.655%	50	4,399	-93.113%
2026-05-27	20.4700	25.0000	20.4300	24.2300	+7.833%	43	4,411	-91.828%
2026-05-26	21.7000	22.4700	20.5000	22.4700	+1.125%	23	4,411	-91.188%
2026-05-22	21.5000	24.5000	21.4500	22.2200	+24.482%	89	4,418	-91.089%
2026-05-21	16.0000	19.1400	16.0000	17.8500	+31.734%	55	4,460	-88.908%
2026-05-20	11.6000	13.5700	11.0700	13.5500	+20.982%	47	4,460	-85.387%
2026-05-19	10.8600	11.2000	9.3700	11.2000	-0.178%	62	4,527	-82.321%
2026-05-18	13.2500	13.2500	10.6500	11.2200	-21.152%	105	4,527	-82.353%
2026-05-15	14.5100	14.5100	13.4500	14.2300	-21.163%	76	4,527	-86.086%
2026-05-14	16.2800	18.2000	16.2800	18.0500	+14.096%	42	4,532	-89.030%
2026-05-13	16.1600	16.7500	14.5800	15.8200	-3.242%	59	4,542	-87.484%
2026-05-12	19.2000	19.2000	14.1000	16.3500	-10.411%	102	4,542	-87.890%
2026-05-11	12.0000	19.2000	12.0000	18.2500	+52.083%	174	4,542	-89.151%
2026-05-08	11.4000	12.0000	9.7000	12.0000	+12.360%	43	4,598	-83.500%
2026-05-07	12.2600	14.0000	10.1000	10.6800	-31.186%	278	4,601	-81.461%
2026-05-06	12.1500	15.5500	12.1500	15.5200	+31.973%	347	4,541	-87.242%
2026-05-05	10.2000	11.9500	9.7000	11.7600	+15.294%	72	4,638	-83.163%
2026-05-04	10.6500	12.1400	9.9000	10.2000	+2.513%	186	4,670	-80.588%
2026-05-01	9.2400	10.6000	9.2400	9.9500	+3.430%	3,071	6,863	-80.101%
2026-04-30	8.3800	9.7000	8.3800	9.6200	+22.704%	20	6,863	-79.418%
2026-04-29	8.4200	8.4200	7.0500	7.8400	-11.910%	43	6,863	-74.745%
2026-04-28	8.7700	9.3500	8.5000	8.9000	-4.301%	51	6,838	-77.753%
2026-04-27	8.4500	9.3000	7.6500	9.3000	+10.714%	51	6,826	-78.710%
2026-04-24	9.5000	9.5000	7.9400	8.4000	-7.080%	1,073	6,831	-76.429%
2026-04-23	10.2000	10.6500	8.3500	9.0400	-22.069%	2,075	7,352	-78.097%
2026-04-22	11.4500	12.8500	11.2200	11.6000	+0.870%	1,057	7,893	-82.931%
2026-04-21	12.1000	12.1000	10.7500	11.5000	-5.583%	1,043	9,406	-82.783%
2026-04-20	10.1700	12.4700	10.1700	12.1800	+12.362%	2,152	9,406	-83.744%
2026-04-17	10.3500	11.0000	9.6600	10.8400	+4.532%	193	10,674	-81.734%
2026-04-16	10.1000	10.6300	8.1500	10.3700	+8.246%	432	10,678	-80.906%
2026-04-15	6.2500	9.7500	6.2500	9.5800	+73.866%	774	10,668	-79.332%
2026-04-14	2.9900	5.5100	2.9900	5.5100	+133.475%	682	10,566	-64.065%
2026-04-13	2.0800	2.3600	2.0400	2.3600	+8.756%	82	10,884	-16.102%
2026-04-10	2.0800	2.2600	2.0800	2.1700	+11.282%	10	10,867	-8.756%
2026-04-09	2.1400	2.1500	1.8500	1.9500	-9.302%	56	10,868	+1.538%
2026-04-08	2.7000	2.8100	2.0600	2.1500	-2.273%	119	10,876	-7.907%
2026-04-07	2.1700	2.2000	1.9200	2.2000	-8.714%	298	10,949	-10.000%
2026-04-06	2.5500	2.8500	2.2900	2.4100	-7.308%	303	10,961	-17.842%
2026-04-02	1.8500	2.6000	1.8500	2.6000	+29.353%	11,488	242	-23.846%
2026-04-01	2.6500	2.6500	2.0100	2.0100	-16.250%	6	242	-1.493%
2026-03-31	1.8100	2.4000	1.8100	2.4000	+32.597%	14	241	-17.500%
2026-03-30	1.7700	1.8100	1.7700	1.8100	-15.023%	11	240	+9.392%
2026-03-27	2.5600	2.5600	2.0700	2.1300	-21.111%	17	230	-7.042%
2026-03-26	3.0800	3.0800	2.7000	2.7000	-27.027%	82	229	-26.667%
2026-03-25	4.1600	4.1600	3.7000	3.7000	0.000%	2	227	-46.486%
2026-03-24	3.7000	3.7000	3.7000	3.7000	-7.500%	5	226	-46.486%
2026-03-23	3.2500	4.0000	3.2500	4.0000	+25.786%	36	226	-50.500%
2026-03-20	3.4000	3.5500	3.1500	3.1800	-10.924%	21	225	-37.736%
2026-03-19	4.1500	4.1500	3.3500	3.5700	-9.160%	3	224	-44.538%
2026-03-18	3.9300	3.9300	3.9300	3.9300	-10.069%	11	227	-49.618%
2026-03-16	4.5000	4.5000	4.2000	4.3700	+1.628%	11	234	-54.691%
2026-03-13	4.4600	4.4600	4.2900	4.3000	-5.495%	27	236	-53.953%
2026-03-12	4.5500	4.5500	4.5500	4.5500	-2.151%	1	218	-56.484%
2026-03-11	4.6500	4.6500	4.6500	4.6500	-13.889%	2	217	-57.419%
2026-03-10	5.4000	5.4000	5.4000	5.4000	+5.882%	1	215	-63.333%
2026-03-09	5.2500	5.2500	5.1000	5.1000	-15.000%	11	215	-61.176%
2026-03-06	5.7000	6.0000	5.7000	6.0000	+10.906%	31	204	-67.000%
2026-03-05	5.4100	5.4100	5.4100	5.4100	-17.405%	2	217	-63.401%
2026-03-04	6.3600	6.7000	6.3000	6.5500	-3.107%	6	217	-69.771%
2026-03-03	6.0000	6.7600	6.0000	6.7600	-3.566%	7	214	-70.710%
2026-03-02	6.6200	7.0100	6.6200	7.0100	+2.786%	11	209	-71.755%
2026-02-27	7.8900	7.8900	6.5500	6.8200	-24.724%	25	218	-70.968%
2026-02-26	8.1000	9.4700	8.1000	9.0600	+66.239%	42	219	-78.146%
2026-02-25	5.2500	5.5400	5.2500	5.4500	+26.744%	19	180	-63.670%
2026-02-24	4.6700	4.6700	4.2500	4.3000	-1.149%	19	180	-53.953%
2026-02-23	4.3500	4.5500	4.3500	4.3500	-13.000%	36	180	-54.483%
2026-02-20	5.2900	5.2900	5.0000	5.0000	-5.660%	11	213	-60.400%
2026-02-19	5.3000	5.3000	5.3000	5.3000	-9.402%	30	210	-62.642%
2026-02-18	6.1500	6.1500	5.8500	5.8500	+2.632%	7	180	-66.154%
2026-02-17	5.7000	5.7000	5.7000	5.7000	-5.785%	6	175	-65.263%
2026-02-13	5.5000	6.0600	5.2000	6.0500	+24.742%	9	165	-67.273%
2026-02-12	5.0500	5.0500	4.8500	4.8500	-28.676%	28	165	-59.175%
2026-02-11	6.8000	6.8000	6.8000	6.8000	0.000%	1	143	-70.882%
2026-02-10	6.7000	6.8000	6.7000	6.8000	+5.919%	21	143	-70.882%
2026-02-09	6.4200	6.4200	6.4200	6.4200	-9.705%	1	127	-69.159%
2026-02-06	5.3400	7.2100	5.3400	7.1100	+3.043%	37	127	-72.152%
2026-02-04	6.9000	6.9000	6.9000	6.9000	-6.757%	1	119	-71.304%
2026-02-03	7.5500	7.5500	7.4000	7.4000	-18.681%	2	119	-73.243%
2026-01-30	11.1000	11.1500	8.8800	9.1000	-14.554%	21	118	-78.242%
2026-01-29	10.9500	10.9500	10.6500	10.6500	-18.077%	11	115	-81.408%
2026-01-28	13.0000	13.0000	13.0000	13.0000	+2.930%	1	116	-84.769%
2026-01-27	11.5900	12.6300	10.6000	12.6300	+16.191%	48	115	-84.323%
2026-01-26	15.0000	15.0000	10.8600	10.8700	-20.074%	41	68	-81.785%
2026-01-23	13.9000	13.9000	13.5000	13.6000	-9.934%	12	59	-85.441%
2026-01-22	15.1000	15.1000	15.1000	15.1000	-2.581%	1	48	-86.887%
2026-01-21	16.2800	16.4400	13.0000	15.5000	+1.974%	48	48	-87.226%
2026-01-13	15.6800	15.6800	15.2000	15.2000	-6.115%	8	11	-86.974%
2026-01-07	16.1900	16.1900	16.1900	16.1900	+3.782%	2	3	-87.770%
2026-01-05	14.7000	15.6000	14.5500	15.6000	0.000%	3	3	-87.308%

.dark-mode .bP9jGt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bP9jGt{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821C45IONQ Aug 21 2026 45.00 Call (IONQ260821C00045000)option OPRA

IONQ20260821C45
IONQ Aug 21 2026 45.00 Call (IONQ260821C00045000)
option OPRA