Dark

IONQ20260821C70
IONQ Aug 21 2026 70.00 Call (IONQ260821C00070000)
option OPRA

EOD

Aug 5, 2026

0.1000-23.077%(-0.0300)384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1000	0.1200	0.0600	0.1000	-23.077%	384	3,817	0.000%
2026-08-04	0.1000	0.1300	0.0900	0.1300	+8.333%	77	3,907	-23.077%
2026-08-03	0.0500	0.1500	0.0500	0.1200	+71.429%	70	3,844	-16.667%
2026-07-31	0.0800	0.0800	0.0700	0.0700	-12.500%	4	3,845	+42.857%
2026-07-30	0.0500	0.0900	0.0500	0.0800	+60.000%	108	3,845	+25.000%
2026-07-29	0.0700	0.0700	0.0400	0.0500	-44.444%	33	3,918	+100.000%
2026-07-28	0.0400	0.0900	0.0400	0.0900	0.000%	35	3,939	+11.111%
2026-07-27	0.1000	0.1500	0.0900	0.0900	+12.500%	40	3,961	+11.111%
2026-07-24	0.0500	0.1100	0.0500	0.0800	-27.273%	234	3,974	+25.000%
2026-07-23	0.1500	0.1500	0.0900	0.1100	-26.667%	92	3,933	-9.091%
2026-07-22	0.1600	0.1900	0.1300	0.1500	+15.385%	37	3,928	-33.333%
2026-07-21	0.1700	0.2200	0.1300	0.1300	-18.750%	36	3,950	-23.077%
2026-07-20	0.2100	0.2100	0.1100	0.1600	-23.810%	110	3,957	-37.500%
2026-07-17	0.1100	0.2900	0.1100	0.2100	0.000%	388	4,050	-52.381%
2026-07-16	0.2500	0.2700	0.2000	0.2100	-30.000%	27	4,128	-52.381%
2026-07-15	0.4200	0.4200	0.2700	0.3000	-23.077%	665	4,140	-66.667%
2026-07-14	0.5700	0.5700	0.3900	0.3900	-11.364%	250	3,798	-74.359%
2026-07-13	0.6700	0.6700	0.4100	0.4400	-45.000%	1,596	3,892	-77.273%
2026-07-10	0.9700	0.9700	0.7400	0.8000	-26.606%	81	2,621	-87.500%
2026-07-09	1.2000	1.2400	0.9200	1.0900	-5.217%	176	2,597	-90.826%
2026-07-08	1.2400	1.3400	1.0700	1.1500	-4.959%	200	2,570	-91.304%
2026-07-07	1.5600	1.7300	1.1600	1.2100	-37.629%	246	2,629	-91.736%
2026-07-06	2.0700	2.5500	1.9200	1.9400	-6.280%	101	2,666	-94.845%
2026-07-02	3.2300	3.6000	2.0500	2.0700	-26.071%	491	2,697	-95.169%
2026-07-01	3.1400	3.6000	2.8000	2.8000	-18.841%	266	2,697	-96.429%
2026-06-30	3.1000	3.8000	3.1000	3.4500	-5.479%	210	2,498	-97.101%
2026-06-29	3.1000	3.7200	2.7000	3.6500	+48.374%	93	2,431	-97.260%
2026-06-26	2.8700	3.3500	2.4500	2.4600	-18.000%	213	2,383	-95.935%
2026-06-25	3.7500	3.7500	3.0000	3.0000	-25.926%	392	2,368	-96.667%
2026-06-24	5.0700	5.0700	3.7000	4.0500	-27.027%	701	2,148	-97.531%
2026-06-23	5.9500	7.8100	5.1000	5.5500	-13.009%	170	2,044	-98.198%
2026-06-22	5.0000	8.0500	5.0000	6.3800	+22.692%	545	2,005	-98.433%
2026-06-18	5.2000	5.2000	4.0500	5.2000	+11.828%	147	1,900	-98.077%
2026-06-17	5.1700	5.6000	4.6500	4.6500	-15.301%	96	1,900	-97.849%
2026-06-16	7.1100	7.2800	5.4900	5.4900	-30.418%	246	1,900	-98.179%
2026-06-15	7.7000	8.6500	7.4500	7.8900	+25.238%	112	1,848	-98.733%
2026-06-12	6.2000	7.3700	6.0600	6.3000	-6.667%	50	1,832	-98.413%
2026-06-11	5.9300	6.7500	5.6000	6.7500	+2.273%	20	1,808	-98.519%
2026-06-10	7.2000	8.2500	6.6000	6.6000	-2.222%	183	1,802	-98.485%
2026-06-09	9.5500	9.5500	5.3700	6.7500	-28.420%	287	1,865	-98.519%
2026-06-08	7.1100	10.4000	7.1100	9.4300	+42.232%	244	1,855	-98.940%
2026-06-05	8.9500	9.1000	6.3400	6.6300	-41.995%	347	1,863	-98.492%
2026-06-04	12.0400	13.2500	10.8000	11.4300	-8.193%	145	1,831	-99.125%
2026-06-03	14.0000	16.1000	12.3500	12.4500	-17.166%	332	1,867	-99.197%
2026-06-02	14.7500	15.5000	13.6000	15.0300	+2.594%	200	1,951	-99.335%
2026-06-01	14.1000	15.9000	12.2000	14.6500	-2.333%	182	2,005	-99.317%
2026-05-29	13.6500	15.1500	12.9300	15.0000	+3.448%	224	2,036	-99.333%
2026-05-28	12.0200	15.7100	11.7000	14.5000	+20.532%	226	1,984	-99.310%
2026-05-27	10.2800	12.4900	8.7500	12.0300	+11.803%	124	1,904	-99.169%
2026-05-26	11.1000	11.2500	9.1200	10.7600	+1.318%	161	1,903	-99.071%
2026-05-22	8.2000	11.9900	7.9500	10.6200	+33.083%	500	1,893	-99.058%
2026-05-21	5.9400	9.5000	5.9400	7.9800	+59.600%	451	1,842	-98.747%
2026-05-20	4.0000	5.0000	3.8200	5.0000	+29.870%	32	1,842	-98.000%
2026-05-19	4.0500	4.0500	3.2100	3.8500	-4.938%	337	1,634	-97.403%
2026-05-18	5.3000	5.3000	3.7000	4.0500	-27.027%	337	1,634	-97.531%
2026-05-15	6.8000	6.8000	5.3000	5.5500	-31.481%	131	1,634	-98.198%
2026-05-14	7.3000	8.1100	7.3000	8.1000	+20.000%	159	1,701	-98.765%
2026-05-13	7.5000	7.5000	6.2300	6.7500	-9.396%	267	1,883	-98.519%
2026-05-12	8.9200	9.2500	5.9000	7.4500	-12.559%	428	1,883	-98.658%
2026-05-11	4.4000	8.8800	4.4000	8.5200	+136.667%	536	1,883	-98.826%
2026-05-08	4.3100	4.4000	3.6000	3.6000	-10.000%	9	1,531	-97.222%
2026-05-07	5.5900	5.5900	4.0000	4.0000	-42.029%	56	1,533	-97.500%
2026-05-06	5.2000	7.0000	5.1000	6.9000	+50.000%	153	1,507	-98.551%
2026-05-05	3.7500	4.6000	3.7500	4.6000	+10.843%	8	1,499	-97.826%
2026-05-04	4.1500	4.9200	4.1500	4.1500	+0.973%	28	1,496	-97.590%
2026-05-01	4.0000	4.1100	3.4700	4.1100	+6.753%	26	1,484	-97.567%
2026-04-30	3.0500	3.8500	3.0500	3.8500	+28.333%	238	1,484	-97.403%
2026-04-29	2.8800	3.0000	2.8800	3.0000	-17.808%	71	1,272	-96.667%
2026-04-28	3.5900	3.6500	3.5900	3.6500	+19.672%	2	1,221	-97.260%
2026-04-27	3.1100	3.1100	3.0500	3.0500	-9.763%	111	1,221	-96.721%
2026-04-24	3.2000	3.4500	3.0000	3.3800	-4.789%	74	1,302	-97.041%
2026-04-23	4.9000	4.9000	3.3500	3.5500	-29.703%	24	1,241	-97.183%
2026-04-22	4.9000	5.3000	4.9000	5.0500	+5.208%	11	1,226	-98.020%
2026-04-21	5.2500	5.2500	4.5000	4.8000	-10.280%	45	1,199	-97.917%
2026-04-20	4.5000	5.3500	4.5000	5.3500	+23.557%	92	1,199	-98.131%
2026-04-17	3.6800	4.4300	3.6800	4.3300	+1.882%	18	1,128	-97.691%
2026-04-16	4.2000	4.3600	3.6200	4.2500	+9.536%	123	1,127	-97.647%
2026-04-15	2.7900	4.1000	2.7900	3.8800	+94.975%	1,018	1,125	-97.423%
2026-04-14	1.0300	1.9900	1.0300	1.9900	+188.406%	129	413	-94.975%
2026-04-13	0.6000	0.6900	0.6000	0.6900	+15.000%	7	303	-85.507%
2026-04-10	0.6100	0.6100	0.6000	0.6000	+13.208%	3	303	-83.333%
2026-04-09	0.5300	0.5300	0.5300	0.5300	-26.389%	4	306	-81.132%
2026-04-01	0.7200	0.7200	0.7200	0.7200	+20.000%	10	309	-86.111%
2026-03-31	0.5800	0.6000	0.5800	0.6000	-3.226%	2	309	-83.333%
2026-03-30	0.8100	0.8100	0.6000	0.6200	-19.481%	18	309	-83.871%
2026-03-27	0.7700	0.7700	0.7700	0.7700	-3.750%	2	309	-87.013%
2026-03-26	0.8500	0.8500	0.8000	0.8000	-25.234%	10	311	-87.500%
2026-03-25	1.0700	1.0700	1.0700	1.0700	-2.727%	2	311	-90.654%
2026-03-23	1.0900	1.1000	1.0900	1.1000	+15.789%	3	310	-90.909%
2026-03-20	1.0600	1.0600	0.9500	0.9500	-20.833%	12	311	-89.474%
2026-03-19	1.2000	1.2000	1.2000	1.2000	-3.226%	1	309	-91.667%
2026-03-17	1.2400	1.2400	1.2400	1.2400	-6.061%	5	309	-91.935%
2026-03-16	1.3200	1.3200	1.3200	1.3200	-10.204%	10	304	-92.424%
2026-03-12	1.6000	1.6000	1.4700	1.4700	-16.000%	10	298	-93.197%
2026-03-11	1.8000	1.8000	1.7500	1.7500	-20.814%	26	290	-94.286%
2026-03-10	2.2100	2.2100	2.2100	2.2100	+18.817%	1	264	-95.475%
2026-03-09	1.9600	2.0000	1.8600	1.8600	-9.709%	5	263	-94.624%
2026-03-06	2.0600	2.0600	2.0600	2.0600	+11.351%	1	262	-95.146%
2026-03-05	2.1600	2.1600	1.8500	1.8500	-26.000%	24	261	-94.595%
2026-03-03	2.5000	2.5000	2.5000	2.5000	-5.660%	61	238	-96.000%
2026-03-02	2.5000	2.6500	2.5000	2.6500	-4.676%	79	205	-96.226%
2026-02-27	3.2300	3.2300	2.6500	2.7800	-21.690%	83	205	-96.403%
2026-02-26	3.7200	4.0000	3.5000	3.5500	+57.080%	71	126	-97.183%
2026-02-25	2.0100	2.2600	2.0100	2.2600	+39.506%	3	185	-95.575%
2026-02-24	1.6200	1.6200	1.6200	1.6200	-12.432%	4	185	-93.827%
2026-02-20	2.0500	2.0500	1.8500	1.8500	-13.146%	59	181	-94.595%
2026-02-19	2.0600	2.1300	2.0600	2.1300	-4.911%	25	160	-95.305%
2026-02-17	2.3100	2.3100	2.2100	2.2400	-12.840%	35	135	-95.536%
2026-02-13	2.2500	2.5700	2.2500	2.5700	-1.154%	2	100	-96.109%
2026-02-11	2.6700	2.6700	2.6000	2.6000	-11.565%	6	100	-96.154%
2026-02-09	2.9400	2.9400	2.9400	2.9400	-8.696%	10	94	-96.599%
2026-02-06	2.8000	3.2200	2.8000	3.2200	+33.610%	6	84	-96.894%
2026-02-05	2.6000	2.6000	2.4100	2.4100	-23.003%	4	85	-95.851%
2026-02-04	2.8400	3.2000	2.8400	3.1300	-13.774%	28	84	-96.805%
2026-02-02	4.0000	4.0000	3.6300	3.6300	-11.029%	5	96	-97.245%
2026-01-30	3.8000	4.0800	3.8000	4.0800	-24.444%	6	93	-97.549%
2026-01-27	5.5000	5.5000	5.2300	5.4000	-18.182%	11	87	-98.148%
2026-01-26	6.6000	6.6000	6.6000	6.6000	-6.250%	2	80	-98.485%
2026-01-23	7.0400	7.0400	7.0400	7.0400	-1.538%	2	78	-98.580%
2026-01-21	7.1500	7.1500	7.1500	7.1500	-2.322%	3	76	-98.601%
2026-01-14	7.3200	7.3200	7.3200	7.3200	-2.400%	25	73	-98.634%
2026-01-13	8.0000	8.1000	7.5000	7.5000	-12.791%	44	60	-98.667%
2026-01-12	7.5000	8.6000	7.5000	8.6000	-9.474%	41	58	-98.837%
2026-01-09	8.5400	9.5000	8.5400	9.5000	+1.604%	21	18	-98.947%
2026-01-08	9.3500	9.3500	9.3500	9.3500	+4.120%	20	21	-98.930%
2026-01-07	8.9800	8.9800	8.9800	8.9800	0.000%	1	1	-98.886%

.dark-mode .YqcMNs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YqcMNs{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821C70IONQ Aug 21 2026 70.00 Call (IONQ260821C00070000)option OPRA

IONQ20260821C70
IONQ Aug 21 2026 70.00 Call (IONQ260821C00070000)
option OPRA