Dark

IONQ20260821C60
IONQ Aug 21 2026 60.00 Call (IONQ260821C00060000)
option OPRA

EOD

Aug 5, 2026

0.3000-28.571%(-0.1200)277

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3700	0.3800	0.2700	0.3000	-28.571%	277	14,323	0.000%
2026-08-04	0.3000	0.4500	0.3000	0.4200	+40.000%	502	14,288	-28.571%
2026-08-03	0.1500	0.4000	0.1100	0.3000	+50.000%	476	14,126	0.000%
2026-07-31	0.2500	0.2500	0.1600	0.2000	0.000%	85	14,079	+50.000%
2026-07-30	0.1500	0.2000	0.1200	0.2000	+66.667%	308	14,111	+50.000%
2026-07-29	0.1500	0.1600	0.1200	0.1200	-20.000%	2,149	14,246	+150.000%
2026-07-28	0.1700	0.2500	0.1200	0.1500	-34.783%	2,379	14,075	+100.000%
2026-07-27	0.2500	0.3200	0.1700	0.2300	+43.750%	121	13,134	+30.435%
2026-07-24	0.2000	0.2200	0.1600	0.1600	-36.000%	60	13,193	+87.500%
2026-07-23	0.2800	0.3200	0.2100	0.2500	-16.667%	3,709	13,210	+20.000%
2026-07-22	0.3400	0.3600	0.3000	0.3000	-11.765%	70	11,854	0.000%
2026-07-21	0.3900	0.4100	0.3200	0.3400	+6.250%	291	11,853	-11.765%
2026-07-20	0.3900	0.4400	0.3000	0.3200	-17.949%	645	11,846	-6.250%
2026-07-17	0.3800	0.4200	0.3100	0.3900	-9.302%	814	11,558	-23.077%
2026-07-16	0.6000	0.6000	0.4100	0.4300	-30.645%	678	11,616	-30.233%
2026-07-15	0.9000	0.9000	0.5700	0.6200	-25.301%	1,561	11,957	-51.613%
2026-07-14	1.0000	1.0500	0.8000	0.8300	-5.682%	504	11,576	-63.855%
2026-07-13	1.2100	1.2300	0.8400	0.8800	-42.857%	727	11,690	-65.909%
2026-07-10	2.0000	2.0000	1.4400	1.5400	-24.510%	687	11,672	-80.519%
2026-07-09	2.2600	2.4600	1.9100	2.0400	-9.333%	837	11,465	-85.294%
2026-07-08	2.0800	2.5300	1.9800	2.2500	-0.881%	175	11,015	-86.667%
2026-07-07	3.2000	3.3000	2.1000	2.2700	-34.770%	10,922	10,948	-86.784%
2026-07-06	3.7700	4.5300	3.4500	3.4800	-8.421%	3,153	14,661	-91.379%
2026-07-02	5.1000	6.0000	3.6200	3.8000	-20.833%	326	11,497	-92.105%
2026-07-01	5.2500	6.1700	4.7000	4.8000	-18.644%	653	11,497	-93.750%
2026-06-30	5.5000	6.3800	5.3000	5.9000	-2.640%	101	11,056	-94.915%
2026-06-29	5.2000	6.2100	4.5000	6.0600	+40.930%	158	11,026	-95.050%
2026-06-26	4.7600	5.6500	4.1000	4.3000	-14.000%	809	11,010	-93.023%
2026-06-25	6.6000	7.1400	4.9500	5.0000	-23.195%	3,183	10,952	-94.000%
2026-06-24	8.2800	8.2800	5.9000	6.5100	-25.258%	488	8,882	-95.392%
2026-06-23	8.8000	11.5000	8.0000	8.7100	-9.271%	385	8,858	-96.556%
2026-06-22	7.9000	11.8700	7.8500	9.6000	+19.255%	3,844	8,875	-96.875%
2026-06-18	6.9000	8.0500	6.4300	8.0500	+16.667%	98	7,008	-96.273%
2026-06-17	8.5000	8.7500	6.9000	6.9000	-14.604%	91	7,008	-95.652%
2026-06-16	10.6500	11.0000	8.0800	8.0800	-29.555%	250	7,008	-96.287%
2026-06-15	11.0000	12.5000	11.0000	11.4700	+22.021%	238	7,024	-97.384%
2026-06-12	9.5500	10.7500	8.8000	9.4000	-7.843%	103	7,062	-96.809%
2026-06-11	9.4000	10.2000	8.5000	10.2000	+7.256%	88	7,062	-97.059%
2026-06-10	9.4500	12.0500	9.4500	9.5100	-1.959%	76	7,049	-96.845%
2026-06-09	13.0000	13.6500	7.9800	9.7000	-25.954%	148	7,090	-96.907%
2026-06-08	10.6800	13.7000	10.5000	13.1000	+33.673%	128	7,134	-97.710%
2026-06-05	13.5700	13.5700	9.2400	9.8000	-36.487%	313	7,145	-96.939%
2026-06-04	16.2300	17.1500	14.8000	15.4300	-9.235%	50	7,107	-98.056%
2026-06-03	18.4000	20.5000	16.7000	17.0000	-12.865%	1,033	7,108	-98.235%
2026-06-02	19.4500	20.4000	18.2100	19.5100	+4.892%	76	7,663	-98.462%
2026-06-01	17.8500	20.5300	16.8500	18.6000	-5.823%	23	7,672	-98.387%
2026-05-29	18.2200	19.7500	16.5100	19.7500	+4.497%	2,078	7,671	-98.481%
2026-05-28	15.8000	20.0000	15.3500	18.9000	+18.943%	102	9,489	-98.413%
2026-05-27	13.7000	16.3000	12.0000	15.8900	+12.695%	124	9,530	-98.112%
2026-05-26	14.7000	15.1000	12.4500	14.1000	-2.557%	416	9,548	-97.872%
2026-05-22	10.8500	16.2500	10.8500	14.4700	+29.776%	2,324	9,596	-97.927%
2026-05-21	8.0000	13.0000	8.0000	11.1500	+50.067%	3,656	11,137	-97.309%
2026-05-20	6.0000	7.5000	5.6800	7.4300	+27.444%	147	11,137	-95.962%
2026-05-19	6.0000	6.0800	4.7900	5.8300	-4.112%	217	13,218	-94.854%
2026-05-18	7.2400	7.2400	5.5000	6.0800	-22.843%	2,243	13,218	-95.066%
2026-05-15	8.1000	8.3500	7.5500	7.8800	-28.037%	146	13,218	-96.193%
2026-05-14	9.2300	11.1500	9.2300	10.9500	+13.707%	188	13,116	-97.260%
2026-05-13	10.2000	10.3500	8.5500	9.6300	-6.505%	977	12,861	-96.885%
2026-05-12	12.0500	12.8000	8.2800	10.3000	-9.091%	3,356	12,861	-97.087%
2026-05-11	6.3000	12.3500	6.2500	11.3300	+64.203%	1,797	12,861	-97.352%
2026-05-08	6.4900	6.9000	5.2300	6.9000	+14.050%	1,709	12,904	-95.652%
2026-05-07	7.3000	8.2500	5.5000	6.0500	-34.946%	4,740	11,486	-95.041%
2026-05-06	7.1000	9.6500	6.9900	9.3000	+35.766%	4,724	8,626	-96.774%
2026-05-05	5.6500	6.8500	5.3500	6.8500	+22.321%	155	11,097	-95.620%
2026-05-04	6.1000	7.1000	5.4500	5.6000	-3.780%	427	11,111	-94.643%
2026-05-01	5.8700	6.0000	5.5500	5.8200	+7.778%	10,391	861	-94.845%
2026-04-30	4.6000	5.4500	4.3900	5.4000	+20.000%	103	861	-94.444%
2026-04-29	4.1500	4.5000	4.1500	4.5000	+1.124%	7	770	-93.333%
2026-04-28	5.2000	5.2100	4.4500	4.4500	+5.450%	9	773	-93.258%
2026-04-27	4.6000	4.6000	4.2200	4.2200	-13.878%	141	767	-92.891%
2026-04-24	5.0800	5.0900	4.3000	4.9000	-2.000%	23	757	-93.878%
2026-04-23	5.6000	5.6000	4.6000	5.0000	-28.775%	30	758	-94.000%
2026-04-22	6.6500	7.4600	6.6500	7.0200	+2.332%	16	758	-95.726%
2026-04-21	6.9000	7.3000	6.6000	6.8600	-3.380%	92	723	-95.627%
2026-04-20	6.1000	7.1500	6.1000	7.1000	+15.635%	445	723	-95.775%
2026-04-17	5.8100	6.2000	5.3500	6.1400	+3.541%	50	357	-95.114%
2026-04-16	5.7000	6.0800	4.8700	5.9300	+3.130%	44	361	-94.941%
2026-04-15	3.5500	5.7500	3.5000	5.7500	+105.357%	186	332	-94.783%
2026-04-14	1.4800	2.8000	1.4800	2.8000	+182.828%	40	261	-89.286%
2026-04-13	0.7500	0.9900	0.7500	0.9900	-5.714%	4	258	-69.697%
2026-04-08	1.5300	1.5300	1.0500	1.0500	+10.526%	17	256	-71.429%
2026-04-07	0.9000	0.9500	0.8600	0.9500	-15.179%	118	252	-68.421%
2026-04-06	1.1900	1.3500	1.1200	1.1200	0.000%	5	244	-73.214%
2026-04-02	0.9400	1.1200	0.9300	1.1200	+8.738%	25	229	-73.214%
2026-04-01	1.1700	1.1700	1.0300	1.0300	+8.421%	17	229	-70.874%
2026-03-31	0.9500	0.9500	0.9500	0.9500	+18.750%	2	223	-68.421%
2026-03-30	0.8600	0.8600	0.8000	0.8000	-19.192%	27	223	-62.500%
2026-03-27	1.0700	1.0700	0.9900	0.9900	-19.512%	44	236	-69.697%
2026-03-26	1.3500	1.3500	1.2300	1.2300	-29.714%	28	212	-75.610%
2026-03-25	1.7500	1.7500	1.7500	1.7500	-5.914%	20	206	-82.857%
2026-03-23	1.6000	1.8600	1.6000	1.8600	+16.250%	3	186	-83.871%
2026-03-20	1.6600	1.6600	1.6000	1.6000	+2.564%	5	184	-81.250%
2026-03-19	1.5600	1.5600	1.5600	1.5600	-21.608%	1	184	-80.769%
2026-03-18	1.9900	1.9900	1.9900	1.9900	-5.238%	7	183	-84.925%
2026-03-17	2.0300	2.1000	2.0300	2.1000	+12.903%	20	183	-85.714%
2026-03-16	2.1000	2.1000	1.8600	1.8600	-11.429%	2	180	-83.871%
2026-03-13	2.3200	2.3200	2.1000	2.1000	+1.942%	18	181	-85.714%
2026-03-12	2.5200	2.5200	2.0600	2.0600	-19.216%	6	176	-85.437%
2026-03-11	2.9100	2.9100	2.5500	2.5500	-8.929%	5	170	-88.235%
2026-03-09	2.7800	2.8200	2.7800	2.8000	-10.543%	4	172	-89.286%
2026-03-06	3.1300	3.1300	3.1300	3.1300	+9.441%	3	172	-90.415%
2026-03-05	2.8600	2.8600	2.8600	2.8600	-16.618%	2	169	-89.510%
2026-03-04	3.4000	3.5000	3.3500	3.4300	-0.580%	9	167	-91.254%
2026-03-03	3.4500	3.4500	3.4500	3.4500	-9.449%	1	166	-91.304%
2026-03-02	3.8100	3.8100	3.8100	3.8100	+0.263%	4	167	-92.126%
2026-02-27	3.5000	3.8000	3.5000	3.8000	-29.236%	79	166	-92.105%
2026-02-26	4.8300	5.7000	4.8300	5.3700	+73.226%	94	141	-94.413%
2026-02-25	3.1000	3.1500	3.1000	3.1000	+34.199%	16	109	-90.323%
2026-02-24	2.5500	2.5500	2.3100	2.3100	-5.714%	6	109	-87.013%
2026-02-23	2.4500	2.4500	2.4500	2.4500	-11.871%	1	108	-87.755%
2026-02-20	2.7700	2.8000	2.1500	2.7800	-13.125%	20	108	-89.209%
2026-02-18	3.2000	3.2000	3.2000	3.2000	+8.475%	1	106	-90.625%
2026-02-12	2.9500	2.9500	2.9500	2.9500	-34.004%	35	105	-89.831%
2026-02-06	3.0500	4.4700	3.0500	4.4700	+45.603%	6	105	-93.289%
2026-02-05	3.1500	3.2500	3.0000	3.0700	-39.208%	54	103	-90.228%
2026-02-02	5.0500	5.0500	5.0500	5.0500	-18.152%	3	65	-94.059%
2026-01-30	6.1700	6.1700	6.1700	6.1700	-22.875%	1	65	-95.138%
2026-01-28	8.0000	8.0000	8.0000	8.0000	-0.867%	2	65	-96.250%
2026-01-27	7.0400	8.0700	6.9100	8.0700	+3.329%	29	64	-96.283%
2026-01-26	10.3500	10.3500	7.8000	7.8100	-16.381%	3	40	-96.159%
2026-01-23	9.0000	9.3400	9.0000	9.3400	-1.164%	6	39	-96.788%
2026-01-21	9.1000	9.4500	9.1000	9.4500	-18.182%	2	34	-96.825%
2026-01-20	10.0000	11.5500	10.0000	11.5500	+0.435%	24	34	-97.403%
2026-01-16	11.0700	11.7000	11.0700	11.5000	+12.195%	17	4	-97.391%
2026-01-15	10.2500	10.2500	10.2500	10.2500	+10.811%	1	4	-97.073%
2026-01-14	9.2500	9.2500	9.2500	9.2500	-17.189%	1	3	-96.757%
2026-01-06	11.1700	11.1700	11.1700	11.1700	+3.426%	1	2	-97.314%
2026-01-05	10.8000	10.8000	10.8000	10.8000	0.000%	1	1	-97.222%

.dark-mode .Btq5Wd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Btq5Wd{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821C60IONQ Aug 21 2026 60.00 Call (IONQ260821C00060000)option OPRA

IONQ20260821C60
IONQ Aug 21 2026 60.00 Call (IONQ260821C00060000)
option OPRA