Dark

IONQ20261002C46
IONQ Oct 2 2026 46.00 Call (IONQ261002C00046000)
option OPRA

EOD

Oct 1, 2026

0.1800-57.143%(-0.2400)1,222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.5200	0.1700	0.1800	-57.143%	1,222	3,405	0.000%
2026-09-30	0.6000	2.2000	0.4200	0.4200	-25.000%	1,959	3,410	-57.143%
2026-09-29	1.4300	1.5700	0.5300	0.5600	-45.631%	1,600	3,303	-67.857%
2026-09-28	1.5700	2.8300	1.0300	1.0300	-35.625%	2,149	2,950	-82.524%
2026-09-25	1.3600	2.2200	1.1500	1.6000	+3.896%	2,430	2,091	-88.750%
2026-09-24	0.9400	2.0000	0.6100	1.5400	+83.333%	2,862	1,874	-88.312%
2026-09-23	2.5100	2.5100	0.8100	0.8400	+86.667%	1,560	1,199	-78.571%
2026-09-22	0.4600	0.4800	0.3500	0.4500	-15.094%	44	269	-60.000%
2026-09-21	0.5000	0.5600	0.4100	0.5300	+32.500%	182	251	-66.038%
2026-09-18	0.3800	0.4000	0.2800	0.4000	-42.857%	37	97	-55.000%
2026-09-17	0.3900	0.7600	0.3900	0.7000	+133.333%	74	116	-74.286%
2026-09-16	0.3400	0.3500	0.2900	0.3000	-21.053%	21	68	-40.000%
2026-09-15	0.4000	0.4000	0.3500	0.3800	-28.302%	14	80	-52.632%
2026-09-14	0.4600	0.5600	0.4600	0.5300	+10.417%	5	84	-66.038%
2026-09-11	0.5000	0.6000	0.4800	0.4800	-11.111%	32	81	-62.500%
2026-09-10	0.6100	0.7300	0.5400	0.5400	-38.636%	23	82	-66.667%
2026-09-09	0.9800	0.9800	0.8800	0.8800	-37.143%	5	75	-79.545%
2026-09-08	3.0000	3.0000	1.4000	1.4000	+27.273%	18	74	-87.143%
2026-09-04	1.1000	1.1000	1.1000	1.1000	0.000%	1	74	-83.636%
2026-09-03	0.9700	1.3500	0.9700	1.1000	+22.222%	15	74	-83.636%
2026-09-02	0.8500	0.9600	0.7400	0.9000	-9.091%	11	69	-80.000%
2026-09-01	0.9900	0.9900	0.9900	0.9900	-26.667%	2	65	-81.818%
2026-08-31	1.2300	1.7500	1.2300	1.3500	-0.735%	24	65	-86.667%
2026-08-28	1.9700	1.9700	1.3600	1.3600	-54.209%	13	59	-86.765%
2026-08-27	2.9300	2.9800	2.8000	2.9700	+41.429%	16	57	-93.939%
2026-08-26	2.3400	2.3400	2.0500	2.1000	-29.530%	4	56	-91.429%
2026-08-25	3.1000	3.1000	2.9800	2.9800	+4.561%	5	58	-93.960%
2026-08-24	2.8500	2.8500	2.8500	2.8500	-37.086%	1	53	-93.684%
2026-08-21	3.5000	4.5300	3.5000	4.5300	+2.955%	5	54	-96.026%
2026-08-18	3.5400	4.6400	3.5400	4.4000	-24.007%	34	51	-95.909%
2026-08-17	5.7000	6.0000	5.6500	5.7900	0.000%	25	0	-96.891%

.dark-mode .mD9DBD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mD9DBD{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261002C46IONQ Oct 2 2026 46.00 Call (IONQ261002C00046000)option OPRA

IONQ20261002C46
IONQ Oct 2 2026 46.00 Call (IONQ261002C00046000)
option OPRA