Dark

IONQ20260821C65
IONQ Aug 21 2026 65.00 Call (IONQ260821C00065000)
option OPRA

EOD

Aug 5, 2026

0.1600-33.333%(-0.0800)1,155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1900	0.2100	0.1400	0.1600	-33.333%	1,155	5,014	0.000%
2026-08-04	0.2300	0.2400	0.1700	0.2400	+26.316%	88	3,904	-33.333%
2026-08-03	0.1200	0.2500	0.1200	0.1900	+58.333%	224	3,929	-15.789%
2026-07-31	0.1200	0.1200	0.1100	0.1200	-7.692%	34	3,904	+33.333%
2026-07-30	0.1200	0.1300	0.0900	0.1300	+85.714%	24	3,915	+23.077%
2026-07-29	0.1000	0.1000	0.0500	0.0700	-30.000%	15	3,919	+128.571%
2026-07-28	0.1200	0.1200	0.0800	0.1000	-23.077%	43	3,917	+60.000%
2026-07-27	0.2200	0.2900	0.1200	0.1300	+18.182%	14	3,935	+23.077%
2026-07-24	0.1400	0.1400	0.1000	0.1100	-21.429%	56	3,936	+45.455%
2026-07-23	0.1800	0.2100	0.1300	0.1400	-30.000%	346	3,940	+14.286%
2026-07-22	0.2300	0.2500	0.2000	0.2000	0.000%	17	4,192	-20.000%
2026-07-21	0.2400	0.2400	0.1900	0.2000	-4.762%	175	4,194	-20.000%
2026-07-20	0.2800	0.2800	0.2000	0.2100	-22.222%	82	4,161	-23.810%
2026-07-17	0.3800	0.3800	0.2000	0.2700	-27.027%	48	4,144	-40.741%
2026-07-16	0.5900	0.5900	0.3000	0.3700	-11.905%	207	4,138	-56.757%
2026-07-15	0.5900	0.6400	0.3900	0.4200	-30.000%	903	4,165	-61.905%
2026-07-14	0.7100	0.7600	0.5200	0.6000	+1.695%	336	3,616	-73.333%
2026-07-13	0.8900	0.8900	0.5800	0.5900	-46.364%	660	4,117	-72.881%
2026-07-10	1.3000	1.3000	1.0000	1.1000	-23.077%	83	3,887	-85.455%
2026-07-09	1.6500	1.6500	1.3800	1.4300	-12.805%	76	3,892	-88.811%
2026-07-08	1.6500	1.8400	1.4200	1.6400	+0.613%	229	3,874	-90.244%
2026-07-07	2.3200	2.3200	1.5800	1.6300	-34.800%	539	3,882	-90.184%
2026-07-06	2.8200	3.3400	2.5000	2.5000	-10.072%	484	3,670	-93.600%
2026-07-02	3.4500	4.6000	2.6100	2.7800	-22.778%	227	3,563	-94.245%
2026-07-01	3.8000	4.8000	3.6000	3.6000	-18.367%	283	3,563	-95.556%
2026-06-30	4.3000	4.8000	4.1000	4.4100	-8.125%	139	3,780	-96.372%
2026-06-29	3.5000	4.8000	3.4500	4.8000	+47.692%	400	3,759	-96.667%
2026-06-26	3.8500	4.2600	3.2000	3.2500	-16.021%	140	3,705	-95.077%
2026-06-25	5.2000	5.5000	3.8000	3.8700	-24.118%	259	3,675	-95.866%
2026-06-24	6.5000	6.5000	4.6500	5.1000	-28.169%	137	3,676	-96.863%
2026-06-23	7.5500	9.5000	6.3500	7.1000	-8.974%	288	3,686	-97.746%
2026-06-22	6.3000	9.7800	6.3000	7.8000	+25.806%	720	3,644	-97.949%
2026-06-18	6.5000	6.5000	4.9500	6.2000	+7.639%	107	3,302	-97.419%
2026-06-17	6.8000	6.9000	5.7500	5.7600	-10.698%	103	3,302	-97.222%
2026-06-16	8.5200	8.7000	6.4500	6.4500	-32.461%	98	3,302	-97.519%
2026-06-15	9.3500	10.5500	9.1800	9.5500	+23.226%	131	3,316	-98.325%
2026-06-12	7.4000	8.9500	7.3900	7.7500	-5.488%	34	3,243	-97.935%
2026-06-11	7.5500	8.2000	6.8900	8.2000	+2.500%	69	3,241	-98.049%
2026-06-10	9.7800	9.7800	8.0000	8.0000	+5.125%	50	3,199	-98.000%
2026-06-09	10.7500	10.7500	6.5100	7.6100	-31.069%	73	3,189	-97.898%
2026-06-08	9.4300	12.2000	9.4300	11.0400	+35.460%	118	3,188	-98.551%
2026-06-05	11.8000	11.8000	7.6000	8.1500	-36.278%	189	3,143	-98.037%
2026-06-04	14.0000	14.3300	12.4000	12.7900	-12.577%	356	3,037	-98.749%
2026-06-03	16.4500	17.0000	14.5900	14.6300	-14.194%	148	2,978	-98.906%
2026-06-02	17.7800	17.7800	15.6600	17.0500	+6.032%	245	2,982	-99.062%
2026-06-01	15.1500	17.9700	14.2000	16.0800	-8.114%	589	2,880	-99.005%
2026-05-29	15.6900	17.5000	14.0500	17.5000	+6.707%	1,731	2,869	-99.086%
2026-05-28	13.5800	17.4000	13.5500	16.4000	+19.360%	352	3,452	-99.024%
2026-05-27	11.3000	14.3700	10.3400	13.7400	+9.308%	649	3,478	-98.836%
2026-05-26	12.3500	12.9500	10.6500	12.5700	+0.883%	225	3,036	-98.727%
2026-05-22	9.0600	13.9000	9.0500	12.4600	+30.471%	361	3,010	-98.716%
2026-05-21	8.0000	11.1000	8.0000	9.5500	+57.331%	254	3,041	-98.325%
2026-05-20	4.8400	6.0700	4.6900	6.0700	+30.538%	40	3,041	-97.364%
2026-05-19	4.7700	4.8000	4.1200	4.6500	+0.432%	19	2,951	-96.559%
2026-05-18	6.0700	6.0700	4.6300	4.6300	-30.896%	65	2,951	-96.544%
2026-05-15	7.2500	7.2500	6.4500	6.7000	-26.776%	31	2,951	-97.612%
2026-05-14	7.7200	9.5500	7.7200	9.1500	+11.585%	37	2,970	-98.251%
2026-05-13	7.7000	8.4600	7.3000	8.2000	-5.312%	38	2,967	-98.049%
2026-05-12	10.1400	10.6800	7.6000	8.6600	-10.259%	73	2,967	-98.152%
2026-05-11	5.4500	10.4900	4.8000	9.6500	+75.455%	152	2,967	-98.342%
2026-05-08	5.2400	5.5000	4.2500	5.5000	+12.705%	59	2,950	-97.091%
2026-05-07	6.0000	6.8300	4.6000	4.8800	-38.616%	121	2,955	-96.721%
2026-05-06	6.0000	8.1000	5.7500	7.9500	+44.545%	1,457	3,013	-97.987%
2026-05-05	4.3500	5.6500	4.3500	5.5000	+19.826%	52	3,903	-97.091%
2026-05-04	5.0000	5.9900	4.5900	4.5900	-4.375%	222	3,924	-96.514%
2026-05-01	4.1000	5.0500	4.1000	4.8000	+7.865%	3,778	712	-96.667%
2026-04-30	4.4000	4.5000	4.4000	4.4500	+28.242%	41	712	-96.404%
2026-04-29	3.4700	3.4700	3.4700	3.4700	-20.230%	1	687	-95.389%
2026-04-28	4.3800	4.3800	4.3500	4.3500	+6.357%	6	686	-96.322%
2026-04-27	3.4500	4.0900	3.4500	4.0900	+3.544%	32	682	-96.088%
2026-04-24	4.2900	4.2900	3.6500	3.9500	-5.952%	18	670	-95.949%
2026-04-23	5.2000	5.2000	3.8500	4.2000	-28.814%	17	670	-96.190%
2026-04-22	6.0000	6.3000	5.7000	5.9000	+7.861%	18	669	-97.288%
2026-04-21	6.1000	6.2500	5.4000	5.4700	-9.587%	68	647	-97.075%
2026-04-20	5.1000	6.2500	5.1000	6.0500	+17.021%	89	647	-97.355%
2026-04-17	4.4500	5.1700	4.4000	5.1700	+0.388%	21	607	-96.905%
2026-04-16	4.8000	5.1500	4.0500	5.1500	+9.574%	380	590	-96.893%
2026-04-15	2.8000	4.8500	2.8000	4.7000	+117.593%	511	578	-96.596%
2026-04-14	1.1800	2.1600	1.1500	2.1600	+208.571%	7	204	-92.593%
2026-04-13	0.7300	0.7500	0.7000	0.7000	-23.077%	78	201	-77.143%
2026-04-08	0.8900	0.9100	0.8900	0.9100	-2.151%	22	210	-82.418%
2026-04-07	0.9300	0.9300	0.9300	0.9300	0.000%	4	220	-82.796%
2026-04-02	0.6400	0.9300	0.6400	0.9300	+12.048%	54	179	-82.796%
2026-04-01	0.8300	0.8300	0.8300	0.8300	-3.488%	3	179	-80.723%
2026-03-31	0.7300	0.8700	0.7300	0.8600	+6.173%	17	179	-81.395%
2026-03-27	0.8100	0.8100	0.8100	0.8100	-25.688%	3	186	-80.247%
2026-03-26	1.0900	1.0900	1.0900	1.0900	-8.403%	10	186	-85.321%
2026-03-25	1.1900	1.1900	1.1900	1.1900	-7.752%	1	176	-86.555%
2026-03-24	1.2900	1.2900	1.2900	1.2900	-0.769%	56	173	-87.597%
2026-03-23	1.4000	1.4200	1.3000	1.3000	-7.143%	13	121	-87.692%
2026-03-20	1.4000	1.4000	1.4000	1.4000	+7.692%	4	120	-88.571%
2026-03-18	1.6900	1.6900	1.3000	1.3000	-21.212%	4	124	-87.692%
2026-03-17	1.6500	1.6500	1.6500	1.6500	-0.602%	1	120	-90.303%
2026-03-16	1.6600	1.6600	1.6600	1.6600	-2.924%	1	121	-90.361%
2026-03-13	1.7100	1.7300	1.7100	1.7100	-8.065%	5	121	-90.643%
2026-03-12	1.9100	1.9100	1.8100	1.8600	-8.374%	6	120	-91.398%
2026-03-11	2.0300	2.0300	2.0300	2.0300	-12.121%	5	116	-92.118%
2026-03-10	2.3100	2.3100	2.3100	2.3100	0.000%	1	116	-93.074%
2026-03-09	2.3100	2.3100	2.3100	2.3100	-6.478%	1	116	-93.074%
2026-03-06	2.7200	2.8100	2.4700	2.4700	+5.106%	3	115	-93.522%
2026-03-05	2.4900	2.4900	2.3500	2.3500	-27.692%	3	113	-93.191%
2026-03-02	3.2500	3.2500	3.2500	3.2500	+1.562%	1	111	-95.077%
2026-02-27	3.6000	3.6000	3.0000	3.2000	-34.021%	22	112	-95.000%
2026-02-26	3.5000	4.8500	3.5000	4.8500	+102.083%	99	112	-96.701%
2026-02-25	2.4000	2.4000	2.4000	2.4000	+29.032%	10	22	-93.333%
2026-02-24	1.8600	1.8600	1.8600	1.8600	-1.587%	5	22	-91.398%
2026-02-23	2.0500	2.0600	1.8900	1.8900	-14.865%	3	17	-91.534%
2026-02-20	2.1600	2.2200	2.1600	2.2200	-20.144%	2	17	-92.793%
2026-02-18	2.7800	2.7800	2.7800	2.7800	+8.594%	1	16	-94.245%
2026-02-12	2.7500	2.7500	2.5600	2.5600	-7.246%	3	17	-93.750%
2026-02-11	2.7600	2.7600	2.7600	2.7600	-22.905%	10	14	-94.203%
2026-02-06	3.5800	3.5800	3.5800	3.5800	-19.911%	1	4	-95.531%
2026-02-02	4.4700	4.4700	4.4700	4.4700	-25.126%	1	3	-96.421%
2026-01-26	5.9700	5.9700	5.9700	5.9700	-25.839%	1	3	-97.320%
2026-01-21	8.0500	8.0500	8.0500	8.0500	-12.973%	1	2	-98.012%
2026-01-16	9.2500	9.2500	9.2500	9.2500	0.000%	1	0	-98.270%

.dark-mode .vZpp6p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vZpp6p{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821C65IONQ Aug 21 2026 65.00 Call (IONQ260821C00065000)option OPRA

IONQ20260821C65
IONQ Aug 21 2026 65.00 Call (IONQ260821C00065000)
option OPRA