Dark

IONQ20260821C75
IONQ Aug 21 2026 75.00 Call (IONQ260821C00075000)
option OPRA

EOD

Aug 5, 2026

0.0400-42.857%(-0.0300)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0600	0.0700	0.0400	0.0400	-42.857%	87	1,657	0.000%
2026-08-04	0.0800	0.0900	0.0500	0.0700	0.000%	105	1,600	-42.857%
2026-08-03	0.0400	0.0700	0.0400	0.0700	+40.000%	36	1,565	-42.857%
2026-07-31	0.0800	0.0800	0.0500	0.0500	0.000%	7	1,566	-20.000%
2026-07-30	0.0500	0.0500	0.0400	0.0500	+25.000%	84	1,572	-20.000%
2026-07-29	0.0500	0.0600	0.0400	0.0400	-33.333%	3	1,552	0.000%
2026-07-28	0.0500	0.0600	0.0500	0.0600	-14.286%	12	1,552	-33.333%
2026-07-27	0.1000	0.1200	0.0700	0.0700	+40.000%	14	1,560	-42.857%
2026-07-24	0.0600	0.1100	0.0500	0.0500	-50.000%	14	1,559	-20.000%
2026-07-23	0.1000	0.1000	0.0800	0.1000	0.000%	35	1,567	-60.000%
2026-07-22	0.1500	0.1500	0.1000	0.1000	-16.667%	3	1,567	-60.000%
2026-07-21	0.1500	0.1500	0.1200	0.1200	+20.000%	7	1,568	-66.667%
2026-07-20	0.1400	0.1500	0.1000	0.1000	-23.077%	28	1,575	-60.000%
2026-07-17	0.1000	0.1800	0.1000	0.1300	-13.333%	45	1,571	-69.231%
2026-07-16	0.2000	0.2100	0.1500	0.1500	-25.000%	30	1,604	-73.333%
2026-07-15	0.2500	0.3100	0.2000	0.2000	-28.571%	38	1,611	-80.000%
2026-07-14	0.3000	0.3700	0.2800	0.2800	-15.152%	42	1,635	-85.714%
2026-07-13	0.4500	0.5400	0.2900	0.3300	-42.105%	281	1,631	-87.879%
2026-07-10	0.7300	0.7300	0.5300	0.5700	-30.488%	50	1,825	-92.982%
2026-07-09	0.8500	0.8900	0.7400	0.8200	-6.818%	139	1,855	-95.122%
2026-07-08	0.9000	0.9500	0.7900	0.8800	-7.368%	470	1,814	-95.455%
2026-07-07	1.1700	1.2100	0.8800	0.9500	-36.667%	106	1,456	-95.789%
2026-07-06	1.9300	1.9300	1.4200	1.5000	-12.281%	125	1,474	-97.333%
2026-07-02	2.4700	2.6000	1.6000	1.7100	-22.973%	86	1,514	-97.661%
2026-07-01	2.6400	2.7200	2.1700	2.2200	-18.081%	38	1,514	-98.198%
2026-06-30	2.5400	2.9600	2.4400	2.7100	-5.245%	602	1,498	-98.524%
2026-06-29	2.7200	2.9000	2.1900	2.8600	+43.000%	99	1,355	-98.601%
2026-06-26	2.1200	2.8100	2.0000	2.0000	-16.318%	54	1,345	-98.000%
2026-06-25	3.3500	3.3500	2.3000	2.3900	-22.903%	145	1,336	-98.326%
2026-06-24	3.3400	3.8100	2.9200	3.1000	-33.045%	73	1,259	-98.710%
2026-06-23	4.2500	6.4000	4.0500	4.6300	-11.810%	71	1,250	-99.136%
2026-06-22	4.0000	6.6500	4.0000	5.2500	+29.630%	321	1,252	-99.238%
2026-06-18	3.9000	4.0500	3.4000	4.0500	+2.015%	52	1,303	-99.012%
2026-06-17	4.5000	4.5000	3.9700	3.9700	-6.147%	37	1,303	-98.992%
2026-06-16	6.1000	6.1000	4.2300	4.2300	-37.333%	197	1,303	-99.054%
2026-06-15	6.2500	7.2500	5.2000	6.7500	+31.068%	60	1,287	-99.407%
2026-06-12	5.2000	6.0000	4.8000	5.1500	-6.364%	28	1,256	-99.223%
2026-06-11	5.0000	5.8500	4.8500	5.5000	+0.917%	30	1,256	-99.273%
2026-06-10	5.7000	7.0600	5.4500	5.4500	-3.540%	145	1,260	-99.266%
2026-06-09	7.6800	8.0000	4.4000	5.6500	-31.265%	133	1,371	-99.292%
2026-06-08	5.8600	8.3800	5.8600	8.2200	+44.464%	47	1,375	-99.513%
2026-06-05	8.7000	8.7000	5.3500	5.6900	-43.100%	148	1,367	-99.297%
2026-06-04	10.2500	11.3000	10.0000	10.0000	-6.803%	56	1,413	-99.600%
2026-06-03	12.2500	13.9100	10.7300	10.7300	-18.712%	95	1,416	-99.627%
2026-06-02	13.1500	13.8800	11.6500	13.2000	+6.024%	143	1,409	-99.697%
2026-06-01	11.9600	14.1000	10.7400	12.4500	+0.403%	139	1,428	-99.679%
2026-05-29	11.9300	12.5400	10.9100	12.4000	+0.405%	82	1,382	-99.677%
2026-05-28	10.4000	13.8200	10.4000	12.3500	+18.979%	183	1,396	-99.676%
2026-05-27	8.1200	10.9000	7.7500	10.3800	+12.216%	63	1,480	-99.615%
2026-05-26	9.7000	9.7600	7.9000	9.2500	+0.217%	89	1,463	-99.568%
2026-05-22	6.5000	10.3500	6.4500	9.2300	+36.741%	303	1,410	-99.567%
2026-05-21	5.0000	7.5400	5.0000	6.7500	+60.714%	181	1,312	-99.407%
2026-05-20	3.3500	4.2000	3.1100	4.2000	+33.333%	55	1,312	-99.048%
2026-05-19	3.1000	3.1500	2.4500	3.1500	-4.545%	18	1,278	-98.730%
2026-05-18	4.0000	4.0500	3.2000	3.3000	-30.085%	54	1,278	-98.788%
2026-05-15	5.2700	5.2700	4.5500	4.7200	-30.383%	9	1,278	-99.153%
2026-05-14	5.5800	6.9300	5.5800	6.7800	+18.947%	40	1,267	-99.410%
2026-05-13	5.4000	6.4000	5.4000	5.7000	-7.468%	82	1,257	-99.298%
2026-05-12	7.7000	8.1200	5.2100	6.1600	-20.516%	157	1,257	-99.351%
2026-05-11	4.4000	7.8000	4.4000	7.7500	+105.026%	318	1,257	-99.484%
2026-05-08	3.8500	3.8500	3.1000	3.7800	+12.836%	19	1,092	-98.942%
2026-05-07	4.7000	5.0300	3.2500	3.3500	-41.739%	36	1,078	-98.806%
2026-05-06	4.4000	6.0500	4.3500	5.7500	+43.750%	196	1,078	-99.304%
2026-05-05	3.4000	4.0000	3.4000	4.0000	+11.111%	9	1,017	-99.000%
2026-05-04	3.5500	4.1700	3.5500	3.6000	+4.956%	28	1,014	-98.889%
2026-05-01	2.9400	3.4300	2.9400	3.4300	+7.188%	84	972	-98.834%
2026-04-30	2.9000	3.2000	2.9000	3.2000	+19.850%	5	972	-98.750%
2026-04-29	2.6700	2.6700	2.6700	2.6700	-13.871%	1	972	-98.502%
2026-04-28	3.0000	3.1000	3.0000	3.1000	-2.516%	2	972	-98.710%
2026-04-27	2.7400	3.1800	2.4100	3.1800	+14.388%	31	972	-98.742%
2026-04-24	2.9000	2.9000	2.7800	2.7800	-13.125%	3	970	-98.561%
2026-04-23	4.2500	4.2500	2.7500	3.2000	-25.581%	29	968	-98.750%
2026-04-22	4.5500	4.5500	4.2000	4.3000	+3.118%	31	956	-99.070%
2026-04-21	4.5500	4.5500	3.9000	4.1700	-5.656%	33	935	-99.041%
2026-04-20	3.8000	4.4500	3.8000	4.4200	+17.241%	33	935	-99.095%
2026-04-17	3.3500	3.7700	3.3500	3.7700	+4.722%	17	925	-98.939%
2026-04-16	3.7000	3.7500	3.0000	3.6000	+2.857%	502	922	-98.889%
2026-04-15	2.3000	3.5000	2.3000	3.5000	+108.333%	732	974	-98.857%
2026-04-14	1.4500	1.6800	1.4500	1.6800	+223.077%	3	257	-97.619%
2026-04-10	0.4600	0.5200	0.4600	0.5200	+4.000%	8	258	-92.308%
2026-04-09	0.5000	0.5000	0.5000	0.5000	-21.875%	10	256	-92.000%
2026-04-08	0.6400	0.6400	0.6400	0.6400	+36.170%	1	256	-93.750%
2026-04-01	0.5600	0.5600	0.4700	0.4700	-21.667%	44	255	-91.489%
2026-03-31	0.6000	0.6000	0.6000	0.6000	+33.333%	20	241	-93.333%
2026-03-30	0.4500	0.4500	0.4500	0.4500	-25.000%	10	241	-91.111%
2026-03-27	0.5100	0.6000	0.5100	0.6000	-14.286%	4	231	-93.333%
2026-03-26	0.7000	0.7000	0.7000	0.7000	-17.647%	1	227	-94.286%
2026-03-25	0.8000	0.8500	0.8000	0.8500	-10.526%	4	227	-95.294%
2026-03-19	0.9300	0.9500	0.8800	0.9500	-7.767%	43	226	-95.789%
2026-03-18	1.0300	1.0300	1.0300	1.0300	-25.362%	1	187	-96.117%
2026-03-16	1.1100	1.3800	0.9700	1.3800	+5.344%	5	187	-97.101%
2026-03-13	1.3400	1.3400	1.3100	1.3100	+0.769%	40	187	-96.947%
2026-03-12	1.3000	1.3000	1.3000	1.3000	-3.704%	5	147	-96.923%
2026-03-11	1.3500	1.3500	1.3500	1.3500	-22.857%	1	142	-97.037%
2026-03-10	1.7500	1.7500	1.7500	1.7500	+9.375%	1	142	-97.714%
2026-03-09	1.6500	1.6900	1.5800	1.6000	-17.098%	27	141	-97.500%
2026-03-06	1.7000	1.9300	1.7000	1.9300	+26.144%	8	151	-97.927%
2026-03-05	1.6100	1.7500	1.5300	1.5300	-22.727%	9	157	-97.386%
2026-03-04	1.9600	1.9800	1.9600	1.9800	-10.000%	2	149	-97.980%
2026-03-03	1.9600	2.2000	1.9600	2.2000	-2.222%	21	148	-98.182%
2026-02-27	2.3000	2.3000	2.1100	2.2500	-36.620%	8	148	-98.222%
2026-02-26	3.1700	3.5500	3.0300	3.5500	+85.864%	52	140	-98.873%
2026-02-25	1.5700	1.9100	1.5700	1.9100	+36.429%	2	115	-97.906%
2026-02-24	1.4300	1.4300	1.4000	1.4000	-17.647%	2	115	-97.143%
2026-02-20	1.7000	1.7000	1.7000	1.7000	-10.053%	1	114	-97.647%
2026-02-19	1.8900	1.8900	1.8900	1.8900	-3.077%	20	114	-97.884%
2026-02-18	2.0500	2.1000	1.9500	1.9500	-7.583%	63	115	-97.949%
2026-02-17	1.9500	2.1100	1.9500	2.1100	+7.107%	2	73	-98.104%
2026-02-13	1.9700	1.9700	1.9700	1.9700	-26.766%	1	70	-97.970%
2026-02-10	2.6900	2.6900	2.6900	2.6900	+5.490%	1	70	-98.513%
2026-02-09	2.4800	2.5500	2.4800	2.5500	-6.593%	17	70	-98.431%
2026-02-06	2.2500	2.7300	2.1000	2.7300	+13.750%	5	55	-98.535%
2026-02-05	2.4000	2.4000	2.4000	2.4000	-20.266%	1	52	-98.333%
2026-02-03	3.0100	3.0100	3.0100	3.0100	+0.669%	1	53	-98.671%
2026-02-02	3.5000	3.5000	2.9900	2.9900	-21.316%	2	53	-98.662%
2026-01-30	3.8000	3.8000	3.8000	3.8000	-11.628%	14	51	-98.947%
2026-01-29	4.2500	4.3000	4.2000	4.3000	-19.325%	14	51	-99.070%
2026-01-28	5.3300	5.3300	5.3300	5.3300	+12.211%	1	40	-99.250%
2026-01-27	4.6800	4.7500	4.6800	4.7500	-3.259%	2	40	-99.158%
2026-01-26	5.7000	5.7000	4.9100	4.9100	-24.462%	27	39	-99.185%
2026-01-23	6.5000	6.5000	6.5000	6.5000	-28.571%	1	15	-99.385%
2026-01-20	8.3000	9.1000	8.3000	9.1000	+24.658%	14	16	-99.560%
2026-01-16	6.7000	7.3000	6.7000	7.3000	0.000%	2	0	-99.452%

.dark-mode .qkZRFF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qkZRFF{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821C75IONQ Aug 21 2026 75.00 Call (IONQ260821C00075000)option OPRA

IONQ20260821C75
IONQ Aug 21 2026 75.00 Call (IONQ260821C00075000)
option OPRA