Dark

IONQ20260821C50
IONQ Aug 21 2026 50.00 Call (IONQ260821C00050000)
option OPRA

EOD

Aug 5, 2026

1.05-30.000%(-0.45)938

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.3200	1.4300	0.9200	1.0500	-30.000%	938	7,760	0.000%
2026-08-04	1.1800	1.6000	1.0800	1.5000	+64.835%	1,775	7,546	-30.000%
2026-08-03	0.3200	1.2500	0.2200	0.9100	+33.824%	1,236	7,561	+15.385%
2026-07-31	0.6900	0.8000	0.5800	0.6800	+9.677%	276	7,318	+54.412%
2026-07-30	0.3800	0.6500	0.3800	0.6200	+100.000%	777	7,237	+69.355%
2026-07-29	0.4500	0.4900	0.3100	0.3100	-32.609%	109	6,916	+238.710%
2026-07-28	0.5300	0.5400	0.3900	0.4600	-39.474%	157	6,952	+128.261%
2026-07-27	0.6100	1.0000	0.5800	0.7600	+68.889%	330	6,919	+38.158%
2026-07-24	0.5900	0.5900	0.4400	0.4500	-26.230%	397	6,747	+133.333%
2026-07-23	0.7400	0.8800	0.5800	0.6100	-20.779%	683	6,706	+72.131%
2026-07-22	0.9000	0.9600	0.7700	0.7700	-15.385%	209	6,647	+36.364%
2026-07-21	0.8400	0.9900	0.8100	0.9100	+16.667%	10,491	6,584	+15.385%
2026-07-20	0.9800	1.1200	0.7800	0.7800	-18.750%	639	11,866	+34.615%
2026-07-17	1.0800	1.1000	0.7700	0.9600	-11.111%	344	11,807	+9.375%
2026-07-16	1.5500	1.5500	1.0100	1.0800	-28.000%	1,168	11,774	-2.778%
2026-07-15	2.0800	2.1600	1.3600	1.5000	-23.077%	498	12,181	-30.000%
2026-07-14	2.2500	2.4400	1.8800	1.9500	-4.412%	909	12,109	-46.154%
2026-07-13	2.8000	2.8000	1.9300	2.0400	-38.182%	10,331	11,494	-48.529%
2026-07-10	4.0000	4.0500	3.1500	3.3000	-23.256%	241	1,614	-68.182%
2026-07-09	4.6500	4.8600	4.2000	4.3000	-8.511%	342	1,697	-75.581%
2026-07-08	4.8000	5.1000	4.0000	4.7000	-2.083%	178	1,637	-77.660%
2026-07-07	5.8800	5.8800	4.3300	4.8000	-26.154%	237	1,535	-78.125%
2026-07-06	7.6000	8.0000	6.5000	6.5000	-3.274%	617	1,415	-83.846%
2026-07-02	9.2000	10.0000	6.5500	6.7200	-20.000%	119	945	-84.375%
2026-07-01	9.9000	10.6500	8.4000	8.4000	-14.721%	51	945	-87.500%
2026-06-30	9.5000	10.6500	9.2500	9.8500	-6.190%	41	948	-89.340%
2026-06-29	8.6300	10.5000	8.2800	10.5000	+41.319%	141	942	-90.000%
2026-06-26	8.0000	9.4000	7.4000	7.4300	-10.697%	125	926	-85.868%
2026-06-25	9.6000	9.6000	8.2500	8.3200	-17.542%	76	851	-87.380%
2026-06-24	11.4100	11.4100	9.8300	10.0900	-24.981%	98	818	-89.594%
2026-06-23	15.4000	16.2500	12.5400	13.4500	-6.856%	42	815	-92.193%
2026-06-22	13.5800	16.5700	13.1400	14.4400	+29.739%	17	795	-92.729%
2026-06-18	11.0100	11.7000	10.7400	11.1300	-6.862%	38	776	-90.566%
2026-06-17	12.6100	12.6100	11.9500	11.9500	-4.400%	13	776	-91.213%
2026-06-16	15.3700	15.3700	12.5000	12.5000	-29.259%	55	776	-91.600%
2026-06-15	17.7900	18.0000	16.8700	17.6700	+25.142%	16	749	-94.058%
2026-06-12	14.2000	15.5000	13.7600	14.1200	-2.755%	18	745	-92.564%
2026-06-11	12.6000	15.2000	12.5000	14.5200	-1.559%	20	747	-92.769%
2026-06-10	14.1200	15.1500	14.1200	14.7500	+10.736%	7	744	-92.881%
2026-06-09	17.9000	17.9000	11.4500	13.3200	-26.000%	30	743	-92.117%
2026-06-08	15.4000	18.6000	15.4000	18.0000	+28.205%	13	725	-94.167%
2026-06-05	18.3800	18.3800	13.5700	14.0400	-33.523%	18	724	-92.521%
2026-06-04	22.0000	22.0000	21.1200	21.1200	-6.960%	6	716	-95.028%
2026-06-03	24.5000	24.5000	22.7000	22.7000	-12.692%	112	716	-95.374%
2026-06-02	26.0000	26.0000	26.0000	26.0000	+6.036%	7	618	-95.962%
2026-06-01	26.2100	26.2100	24.4700	24.5200	+2.167%	17	618	-95.718%
2026-05-29	23.7500	24.0000	21.9700	24.0000	+1.351%	17	615	-95.625%
2026-05-28	22.0000	26.0500	22.0000	23.6800	+13.846%	32	621	-95.566%
2026-05-27	18.6300	20.9000	16.7500	20.8000	+13.661%	29	608	-94.952%
2026-05-26	20.0000	20.0000	17.4700	18.3000	-1.454%	24	602	-94.262%
2026-05-22	15.9000	21.0000	15.9000	18.5700	+23.553%	156	603	-94.346%
2026-05-21	12.3300	17.6500	12.3300	15.0300	+34.798%	54	622	-93.014%
2026-05-20	9.0600	11.1500	8.9300	11.1500	+24.581%	47	622	-90.583%
2026-05-19	8.2500	9.2000	7.3100	8.9500	-1.864%	59	596	-88.268%
2026-05-18	10.5500	10.5500	8.5500	9.1200	-19.292%	82	596	-88.487%
2026-05-15	11.0500	12.0200	11.0500	11.3000	-23.390%	67	596	-90.708%
2026-05-14	13.4000	15.0000	13.4000	14.7500	+12.167%	23	555	-92.881%
2026-05-13	14.0500	14.0500	12.1000	13.1500	-8.362%	86	529	-92.015%
2026-05-12	15.2000	16.6700	11.7000	14.3500	-6.515%	132	529	-92.683%
2026-05-11	9.3400	16.3800	9.3400	15.3500	+57.436%	266	529	-93.160%
2026-05-08	9.0000	9.7500	7.8500	9.7500	+12.327%	259	570	-89.231%
2026-05-07	11.0500	11.6000	8.2500	8.6800	-31.654%	240	489	-87.903%
2026-05-06	10.2000	13.1000	9.7000	12.7000	+33.684%	200	501	-91.732%
2026-05-05	8.1500	9.5700	8.0300	9.5000	+14.458%	11	511	-88.947%
2026-05-04	8.7500	10.2000	8.3000	8.3000	+1.840%	150	504	-87.349%
2026-05-01	7.6300	8.7100	7.4000	8.1500	+1.242%	73	494	-87.117%
2026-04-30	6.5600	8.1000	6.5500	8.0500	+23.846%	243	494	-86.957%
2026-04-29	6.5000	6.5000	6.1500	6.5000	-8.964%	25	610	-83.846%
2026-04-28	7.2500	7.9500	7.1400	7.1400	-4.161%	21	614	-85.294%
2026-04-27	6.3000	7.4600	6.3000	7.4500	+8.759%	50	617	-85.906%
2026-04-24	7.2100	7.2100	6.4800	6.8500	-6.676%	32	609	-84.672%
2026-04-23	9.0000	9.0000	7.1000	7.3400	-26.379%	26	608	-85.695%
2026-04-22	10.5000	10.8000	9.3500	9.9700	+4.727%	224	607	-89.468%
2026-04-21	10.3000	10.4100	8.8500	9.5200	-7.212%	61	584	-88.971%
2026-04-20	8.6500	10.4500	8.6000	10.2600	+14.637%	141	584	-89.766%
2026-04-17	8.3000	8.9700	7.8100	8.9500	+3.468%	51	488	-88.268%
2026-04-16	8.6000	8.8100	6.6900	8.6500	+11.326%	156	488	-87.861%
2026-04-15	5.1500	8.0300	5.1500	7.7700	+78.621%	194	484	-86.486%
2026-04-14	2.7000	4.3700	2.6200	4.3500	+155.882%	406	430	-75.862%
2026-04-13	1.5700	1.7000	1.5700	1.7000	+7.595%	9	310	-38.235%
2026-04-10	1.6000	1.6500	1.5300	1.5800	+8.219%	17	311	-33.544%
2026-04-09	1.6900	1.6900	1.4600	1.4600	-8.750%	29	302	-28.082%
2026-04-08	2.3000	2.3000	1.6000	1.6000	+5.263%	29	277	-34.375%
2026-04-07	1.6000	1.6000	1.5200	1.5200	-13.143%	5	256	-30.921%
2026-04-06	1.9600	2.0600	1.7500	1.7500	-7.895%	16	255	-40.000%
2026-04-02	1.2700	1.9100	1.2700	1.9000	+23.377%	9	251	-44.737%
2026-04-01	1.7200	1.7500	1.5400	1.5400	-14.444%	10	251	-31.818%
2026-03-31	1.6400	1.8000	1.6400	1.8000	+11.801%	5	251	-41.667%
2026-03-30	1.6100	1.6100	1.6100	1.6100	-8.523%	1	247	-34.783%
2026-03-27	1.9400	1.9400	1.7500	1.7600	-14.976%	19	248	-40.341%
2026-03-26	2.3200	2.3200	2.0700	2.0700	-17.857%	5	248	-49.275%
2026-03-25	2.9600	3.1000	2.5200	2.5200	-8.696%	20	247	-58.333%
2026-03-24	2.7600	2.7600	2.7600	2.7600	-9.508%	5	237	-61.957%
2026-03-23	2.4800	3.0500	2.4800	3.0500	+16.412%	11	232	-65.574%
2026-03-20	2.6200	2.7000	2.6200	2.6200	-2.963%	12	232	-59.924%
2026-03-19	2.7000	2.7000	2.7000	2.7000	-14.013%	1	232	-61.111%
2026-03-18	3.2000	3.2000	3.1400	3.1400	-11.549%	2	232	-66.561%
2026-03-17	3.2900	3.5500	3.2900	3.5500	+1.719%	2	230	-70.423%
2026-03-16	3.3000	3.4900	3.3000	3.4900	+2.647%	3	230	-69.914%
2026-03-13	3.5400	3.5400	3.4000	3.4000	-9.333%	14	230	-69.118%
2026-03-12	3.7500	3.7500	3.7500	3.7500	-1.316%	1	226	-72.000%
2026-03-11	4.0500	4.0500	3.8000	3.8000	-19.492%	58	226	-72.368%
2026-03-10	4.7200	4.7200	4.7200	4.7200	+7.273%	1	228	-77.754%
2026-03-09	4.3100	4.4000	4.2000	4.4000	-9.278%	17	227	-76.136%
2026-03-06	4.4500	4.8500	4.4500	4.8500	+7.778%	27	226	-78.351%
2026-03-05	4.6600	4.6600	4.1200	4.5000	-13.462%	76	206	-76.667%
2026-03-03	5.0000	5.2000	5.0000	5.2000	-10.499%	71	192	-79.808%
2026-03-02	5.4500	5.8100	5.4500	5.8100	+10.667%	25	187	-81.928%
2026-02-27	5.6000	5.6000	5.2500	5.2500	-32.258%	15	175	-80.000%
2026-02-26	7.0600	7.7500	7.0600	7.7500	+70.330%	106	179	-86.452%
2026-02-25	4.1100	4.7500	4.1100	4.5500	+30.000%	100	107	-76.923%
2026-02-24	3.8000	3.8000	3.4500	3.5000	+1.449%	30	107	-70.000%
2026-02-23	3.5300	3.6000	3.3000	3.4500	-19.767%	19	101	-69.565%
2026-02-20	4.3000	4.3000	4.3000	4.3000	+2.625%	5	95	-75.581%
2026-02-19	4.2500	4.2500	4.1900	4.1900	-12.708%	32	95	-74.940%
2026-02-18	4.7900	4.8200	4.5000	4.8000	+3.226%	15	95	-78.125%
2026-02-17	4.4000	4.9000	4.3500	4.6500	-8.824%	40	88	-77.419%
2026-02-13	4.5000	5.1000	4.5000	5.1000	+25.926%	8	76	-79.412%
2026-02-12	4.2000	4.2000	4.0500	4.0500	-21.359%	23	76	-74.074%
2026-02-11	5.0000	5.1500	5.0000	5.1500	-5.505%	33	63	-79.612%
2026-02-10	6.1200	6.3000	5.4500	5.4500	-0.909%	5	66	-80.734%
2026-02-09	5.3400	5.5000	5.3400	5.5000	-1.786%	2	66	-80.909%
2026-02-06	4.5000	5.6000	4.5000	5.6000	+5.461%	34	66	-81.250%
2026-02-04	6.2100	6.2100	5.3100	5.3100	-21.100%	3	32	-80.226%
2026-02-03	7.1500	7.1500	6.7300	6.7300	-3.305%	4	33	-84.398%
2026-02-02	6.6000	6.9600	6.5800	6.9600	-9.257%	17	29	-84.914%
2026-01-30	8.1000	8.1000	7.6700	7.6700	-15.249%	4	30	-86.310%
2026-01-29	10.5900	10.5900	9.0500	9.0500	-14.218%	13	28	-88.398%
2026-01-27	9.5000	10.5500	9.1800	10.5500	+1.932%	8	29	-90.047%
2026-01-26	13.7800	13.7800	10.3500	10.3500	-10.390%	7	24	-89.855%
2026-01-23	11.5500	11.5500	11.5500	11.5500	-12.167%	1	29	-90.909%
2026-01-22	13.3200	13.3200	12.6000	13.1500	+1.859%	6	29	-92.015%
2026-01-21	13.9000	13.9000	11.7500	12.9100	-15.233%	6	26	-91.867%
2026-01-20	15.9000	15.9000	15.2300	15.2300	+9.332%	2	21	-93.106%
2026-01-15	13.9300	13.9300	13.9300	13.9300	-3.599%	1	21	-92.462%
2026-01-14	13.7500	14.4500	13.7500	14.4500	+4.332%	9	22	-92.734%
2026-01-12	12.6000	14.7000	12.6000	13.8500	-8.762%	4	16	-92.419%
2026-01-09	15.1800	15.1800	15.1800	15.1800	+6.601%	3	14	-93.083%
2026-01-08	14.2400	14.2400	14.2400	14.2400	+3.564%	1	11	-92.626%
2026-01-07	13.7500	13.7500	13.7500	13.7500	0.000%	10	10	-92.364%

.dark-mode .b3MC6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b3MC6q{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821C50IONQ Aug 21 2026 50.00 Call (IONQ260821C00050000)option OPRA

IONQ20260821C50
IONQ Aug 21 2026 50.00 Call (IONQ260821C00050000)
option OPRA