Dark

IONQ20260821C55
IONQ Aug 21 2026 55.00 Call (IONQ260821C00055000)
option OPRA

EOD

Aug 5, 2026

0.5700-26.923%(-0.2100)1,418

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6600	0.6600	0.5100	0.5700	-26.923%	1,418	6,024	0.000%
2026-08-04	0.5600	0.8600	0.5600	0.7800	+44.444%	1,568	5,084	-26.923%
2026-08-03	0.2500	0.7000	0.2500	0.5400	+54.286%	10,716	4,177	+5.556%
2026-07-31	0.4000	0.4400	0.3300	0.3500	+2.941%	241	12,495	+62.857%
2026-07-30	0.2300	0.3400	0.2300	0.3400	+100.000%	177	12,480	+67.647%
2026-07-29	0.2500	0.2500	0.1700	0.1700	-37.037%	179	12,543	+235.294%
2026-07-28	0.2900	0.3000	0.2300	0.2700	-34.146%	125	12,576	+111.111%
2026-07-27	0.3500	0.5700	0.3200	0.4100	+57.692%	201	12,581	+39.024%
2026-07-24	0.3000	0.3000	0.2500	0.2600	-29.730%	82	12,538	+119.231%
2026-07-23	0.4100	0.5000	0.3500	0.3700	-24.490%	449	12,507	+54.054%
2026-07-22	0.5500	0.5800	0.4900	0.4900	-7.547%	128	12,524	+16.327%
2026-07-21	0.4900	0.5900	0.4900	0.5300	+10.417%	268	12,515	+7.547%
2026-07-20	0.6000	0.7000	0.4800	0.4800	-22.581%	201	12,361	+18.750%
2026-07-17	0.6700	0.6700	0.4800	0.6200	-3.125%	153	12,261	-8.065%
2026-07-16	0.8200	0.8500	0.6400	0.6400	-32.632%	10,265	12,268	-10.938%
2026-07-15	1.3000	1.3600	0.8600	0.9500	-25.197%	509	3,226	-40.000%
2026-07-14	1.5200	1.5900	1.2000	1.2700	-5.926%	1,226	3,379	-55.118%
2026-07-13	1.9400	1.9400	1.2000	1.3500	-39.462%	10,554	3,556	-57.778%
2026-07-10	2.8000	3.1200	2.0700	2.2300	-20.922%	264	13,061	-74.439%
2026-07-09	3.2900	3.5500	2.8100	2.8200	-17.059%	573	13,046	-79.787%
2026-07-08	2.9600	3.5200	2.8000	3.4000	+3.030%	180	12,705	-83.235%
2026-07-07	4.0500	4.2100	3.0800	3.3000	-31.959%	10,999	12,677	-82.727%
2026-07-06	5.6000	6.0000	4.7500	4.8500	-6.731%	292	2,905	-88.247%
2026-07-02	6.0800	7.8500	4.7000	5.2000	-17.722%	115	2,776	-89.038%
2026-07-01	7.0000	8.0500	6.3200	6.3200	-16.291%	30	2,776	-90.981%
2026-06-30	7.4500	8.3300	7.0900	7.5500	-3.205%	306	2,769	-92.450%
2026-06-29	6.4800	7.9000	5.9000	7.8000	+40.288%	249	2,917	-92.692%
2026-06-26	5.8500	7.2000	5.5600	5.5600	-13.798%	296	2,897	-89.748%
2026-06-25	8.9400	9.0500	6.4000	6.4500	-22.289%	1,255	2,837	-91.163%
2026-06-24	9.2000	9.6500	7.6000	8.3000	-24.201%	1,315	3,048	-93.133%
2026-06-23	10.9500	13.6500	10.1000	10.9500	-5.440%	137	2,577	-94.795%
2026-06-22	9.6500	14.3000	9.3100	11.5800	+16.382%	391	2,576	-95.078%
2026-06-18	11.1500	11.1500	8.5000	9.9500	+8.152%	321	2,309	-94.271%
2026-06-17	10.6000	10.8300	9.2000	9.2000	-8.000%	137	2,309	-93.804%
2026-06-16	12.4500	12.4700	10.0000	10.0000	-29.028%	73	2,309	-94.300%
2026-06-15	14.0000	15.0500	13.7500	14.0900	+19.711%	187	2,285	-95.955%
2026-06-12	11.6500	12.6900	11.2000	11.7700	-3.128%	75	2,304	-95.157%
2026-06-11	11.0000	12.2700	10.3800	12.1500	+1.250%	69	2,279	-95.309%
2026-06-10	12.1000	13.7100	11.5500	12.0000	+2.128%	46	2,236	-95.250%
2026-06-09	15.0000	15.0000	9.6300	11.7500	-27.245%	144	2,234	-95.149%
2026-06-08	12.8500	16.6000	12.5600	16.1500	+39.465%	34	2,215	-96.471%
2026-06-05	15.9200	15.9200	10.9000	11.5800	-31.681%	107	2,212	-95.078%
2026-06-04	18.7500	19.5900	16.1000	16.9500	-11.856%	16	2,227	-96.637%
2026-06-03	21.6000	21.6000	19.2300	19.2300	-8.210%	90	2,238	-97.036%
2026-06-02	22.5500	22.9100	20.9500	20.9500	-0.475%	8	2,318	-97.279%
2026-06-01	19.9000	23.0200	19.5000	21.0500	-4.923%	63	2,320	-97.292%
2026-05-29	21.0000	22.1400	19.0500	22.1400	+2.169%	32	2,320	-97.425%
2026-05-28	18.9000	22.1000	18.9000	21.6700	+18.740%	78	2,328	-97.370%
2026-05-27	16.6000	19.0000	14.1000	18.2500	+10.606%	56	2,356	-96.877%
2026-05-26	17.2400	17.5000	14.6000	16.5000	0.000%	50	2,357	-96.545%
2026-05-22	12.9600	18.5000	12.8500	16.5000	+28.106%	402	2,352	-96.545%
2026-05-21	10.1700	15.0000	10.1700	12.8800	+41.228%	170	2,372	-95.575%
2026-05-20	7.3000	9.2000	7.3000	9.1200	+27.731%	94	2,372	-93.750%
2026-05-19	7.2000	7.5500	5.9000	7.1400	-3.514%	84	2,402	-92.017%
2026-05-18	9.2000	9.2000	6.9500	7.4000	-22.675%	185	2,402	-92.297%
2026-05-15	10.1000	10.1000	9.2000	9.5700	-28.045%	154	2,402	-94.044%
2026-05-14	10.5000	13.3000	10.5000	13.3000	+17.699%	78	2,377	-95.714%
2026-05-13	10.1800	11.9000	10.1800	11.3000	-0.441%	48	2,363	-94.956%
2026-05-12	13.3500	14.4000	9.7000	11.3500	-13.623%	263	2,363	-94.978%
2026-05-11	7.5500	14.2900	7.5500	13.1400	+63.230%	1,007	2,363	-95.662%
2026-05-08	6.9700	8.0500	6.4100	8.0500	+18.382%	17	1,595	-92.919%
2026-05-07	8.6900	9.6000	6.7500	6.8000	-36.508%	165	1,592	-91.618%
2026-05-06	8.6500	11.1900	8.4000	10.7100	+31.411%	237	1,564	-94.678%
2026-05-05	6.9600	8.1500	6.6000	8.1500	+19.853%	26	1,473	-93.006%
2026-05-04	7.2000	8.4000	6.8000	6.8000	0.000%	150	1,463	-91.618%
2026-05-01	7.1200	7.2000	6.8000	6.8000	+5.426%	16	1,381	-91.618%
2026-04-30	5.4000	6.4500	5.4000	6.4500	+24.038%	8	1,381	-91.163%
2026-04-29	5.4700	5.4700	4.7500	5.2000	-11.111%	44	1,379	-89.038%
2026-04-28	6.2900	6.2900	5.8500	5.8500	+11.006%	7	1,377	-90.256%
2026-04-27	5.5800	5.5800	5.2700	5.2700	-9.915%	41	1,374	-89.184%
2026-04-24	6.1500	6.1500	5.2500	5.8500	-4.098%	8	1,334	-90.256%
2026-04-23	6.1500	6.1500	6.1000	6.1000	-25.428%	15	1,334	-90.656%
2026-04-22	8.5400	8.7800	7.9300	8.1800	+3.283%	48	1,319	-93.032%
2026-04-21	8.0000	8.5000	7.9200	7.9200	-6.272%	59	1,287	-92.803%
2026-04-20	7.5800	8.8500	7.5500	8.4500	+13.423%	71	1,287	-93.254%
2026-04-17	7.5000	7.5000	6.5900	7.4500	+6.429%	48	1,258	-92.349%
2026-04-16	6.2500	7.1000	6.2500	7.0000	-2.098%	29	1,243	-91.857%
2026-04-15	4.3700	7.1500	4.3700	7.1500	+103.125%	1,082	1,238	-92.028%
2026-04-14	1.9000	3.5200	1.9000	3.5200	+198.305%	117	292	-83.807%
2026-04-10	1.1800	1.1800	1.1800	1.1800	+9.259%	1	287	-51.695%
2026-04-09	1.0700	1.0800	1.0700	1.0800	-28.000%	8	288	-47.222%
2026-04-08	1.5000	1.5000	1.5000	1.5000	+15.385%	6	280	-62.000%
2026-04-07	1.3000	1.3000	1.3000	1.3000	-10.345%	2	274	-56.154%
2026-04-06	1.5100	1.5100	1.4300	1.4500	+7.407%	6	276	-60.690%
2026-04-02	1.0200	1.3800	1.0200	1.3500	+3.846%	19	255	-57.778%
2026-04-01	1.3000	1.3000	1.3000	1.3000	-2.985%	1	255	-56.154%
2026-03-31	1.2200	1.3500	1.2000	1.3400	+11.667%	46	255	-57.463%
2026-03-30	1.2000	1.2000	1.2000	1.2000	-0.826%	4	250	-52.500%
2026-03-27	1.2500	1.2800	1.2100	1.2100	-42.381%	80	254	-52.893%
2026-03-24	2.1000	2.1000	2.1000	2.1000	-5.405%	9	237	-72.857%
2026-03-23	1.8600	2.2200	1.8600	2.2200	+6.731%	13	242	-74.324%
2026-03-20	2.0900	2.0900	2.0800	2.0800	+1.463%	7	251	-72.596%
2026-03-19	2.0300	2.0500	2.0100	2.0500	-18.000%	4	244	-72.195%
2026-03-18	2.4300	2.5000	2.4300	2.5000	+5.485%	11	241	-77.200%
2026-03-16	2.3700	2.3700	2.3700	2.3700	-21.000%	1	232	-75.949%
2026-03-12	3.0000	3.0000	3.0000	3.0000	-10.448%	1	231	-81.000%
2026-03-11	3.4000	3.4000	3.3500	3.3500	-2.899%	16	230	-82.985%
2026-03-09	3.4500	3.4500	3.4000	3.4500	-13.098%	4	215	-83.478%
2026-03-06	3.9700	3.9700	3.9700	3.9700	+15.072%	2	211	-85.642%
2026-03-05	3.8600	3.9000	3.4500	3.4500	-18.440%	45	211	-83.478%
2026-03-04	4.2300	4.2300	4.2300	4.2300	-9.032%	17	208	-86.525%
2026-03-02	4.8000	4.8600	4.5500	4.6500	-0.428%	24	192	-87.742%
2026-02-27	5.4000	5.4000	4.3000	4.6700	-24.677%	40	187	-87.794%
2026-02-26	6.0600	6.6000	6.0000	6.2000	+65.333%	34	189	-90.806%
2026-02-25	3.2700	3.8000	3.2700	3.7500	+33.929%	10	180	-84.800%
2026-02-24	2.8200	2.8200	2.8000	2.8000	+1.449%	13	180	-79.643%
2026-02-23	2.8500	2.9000	2.7600	2.7600	-12.658%	26	180	-79.348%
2026-02-20	3.7500	3.7500	3.1500	3.1600	-5.672%	52	180	-81.962%
2026-02-19	3.4500	3.4500	3.3500	3.3500	-16.250%	15	143	-82.985%
2026-02-18	4.0000	4.0000	4.0000	4.0000	+2.564%	4	149	-85.750%
2026-02-17	3.7000	3.9000	3.7000	3.9000	-9.513%	9	145	-85.385%
2026-02-13	4.3100	4.3100	4.3100	4.3100	+26.765%	1	145	-86.775%
2026-02-12	3.4900	3.7000	3.4000	3.4000	-17.073%	64	145	-83.235%
2026-02-11	4.1000	4.1000	4.1000	4.1000	-21.905%	2	94	-86.098%
2026-02-10	5.2500	5.2500	5.2500	5.2500	+11.702%	1	92	-89.143%
2026-02-06	3.8000	4.7000	3.8000	4.7000	+40.299%	9	91	-87.872%
2026-02-05	3.3500	3.3500	3.3500	3.3500	-24.208%	1	84	-82.985%
2026-02-04	4.3500	4.4200	4.3000	4.4200	-18.899%	14	83	-87.104%
2026-02-03	5.3500	5.4500	5.3500	5.4500	-14.308%	75	79	-89.541%
2026-02-02	6.3600	6.3600	6.3600	6.3600	+0.157%	4	114	-91.038%
2026-01-30	6.4500	6.4500	6.3500	6.3500	-24.852%	4	114	-91.024%
2026-01-27	8.9000	8.9000	8.4500	8.4500	-2.199%	70	114	-93.254%
2026-01-26	9.5500	9.5500	8.4000	8.6400	-19.252%	49	48	-93.403%
2026-01-23	10.7100	10.7100	10.4800	10.7000	+5.941%	6	23	-94.673%
2026-01-21	9.9300	10.1000	9.9300	10.1000	-29.272%	13	23	-94.356%
2026-01-20	14.3200	14.3500	14.2800	14.2800	+16.571%	6	19	-96.008%
2026-01-16	12.2500	12.2500	12.2500	12.2500	+13.426%	1	18	-95.347%
2026-01-15	11.6300	11.8000	10.8000	10.8000	-12.338%	3	18	-94.722%
2026-01-14	12.3200	12.3200	12.3200	12.3200	-1.044%	5	18	-95.373%
2026-01-12	12.4500	12.4500	12.4500	12.4500	+0.161%	1	13	-95.422%
2026-01-08	12.9000	12.9800	12.4300	12.4300	+3.583%	22	12	-95.414%
2026-01-07	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-95.250%

.dark-mode .xqYjb0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xqYjb0{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821C55IONQ Aug 21 2026 55.00 Call (IONQ260821C00055000)option OPRA

IONQ20260821C55
IONQ Aug 21 2026 55.00 Call (IONQ260821C00055000)
option OPRA