Dark

IONQ20261016C25
IONQ Oct 16 2026 25.00 Call (IONQ261016C00025000)
option OPRA

EOD

Oct 1, 2026

19.28-0.155%(-0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.2800	19.2800	19.2800	19.2800	-0.155%	2	176	0.000%
2026-09-24	19.3100	19.3100	19.3100	19.3100	+9.716%	3	178	-0.155%
2026-09-23	18.6000	18.6000	17.4200	17.6000	+10.000%	58	181	+9.545%
2026-09-21	16.0000	16.0000	16.0000	16.0000	+22.699%	1	174	+20.500%
2026-09-18	13.0400	13.0400	13.0400	13.0400	-16.784%	1	174	+47.853%
2026-09-17	13.9000	15.6700	13.9000	15.6700	+20.631%	12	174	+23.038%
2026-09-14	12.1000	12.9900	12.1000	12.9900	+6.563%	2	181	+48.422%
2026-09-11	12.2200	12.2200	12.1900	12.1900	-7.300%	2	182	+58.162%
2026-09-10	13.1500	13.1500	13.1500	13.1500	-11.745%	1	180	+46.616%
2026-09-08	18.7000	18.7000	14.9000	14.9000	+12.453%	4	179	+29.396%
2026-09-01	14.2000	14.2000	13.2500	13.2500	-12.657%	11	176	+45.509%
2026-08-31	15.2100	15.2100	15.1700	15.1700	+6.831%	14	169	+27.093%
2026-08-28	14.2000	14.2000	14.2000	14.2000	-19.272%	3	181	+35.775%
2026-08-27	17.5900	17.5900	17.5900	17.5900	-10.026%	2	184	+9.608%
2026-08-21	19.5500	19.5500	19.5500	19.5500	-3.931%	1	184	-1.381%
2026-08-18	20.5800	20.5800	20.3500	20.3500	-6.480%	8	185	-5.258%
2026-08-14	21.7600	21.7600	21.7600	21.7600	+6.146%	2	189	-11.397%
2026-08-13	20.5500	22.5700	20.5000	20.5000	+13.260%	15	189	-5.951%
2026-08-11	18.1000	18.1000	18.1000	18.1000	-1.362%	1	199	+6.519%
2026-08-10	19.1000	19.1000	18.3500	18.3500	-3.421%	55	200	+5.068%
2026-08-07	17.9500	19.0000	17.9500	19.0000	+15.152%	20	170	+1.474%
2026-08-05	16.5000	16.5000	16.5000	16.5000	+2.804%	2	188	+16.848%
2026-08-03	15.2000	16.0500	15.2000	16.0500	+23.462%	5	190	+20.125%
2026-07-31	13.0000	13.0000	13.0000	13.0000	+14.841%	4	187	+48.308%
2026-07-30	11.3200	11.3200	11.3200	11.3200	+1.799%	4	184	+70.318%
2026-07-28	10.0000	11.1200	9.5000	11.1200	-10.323%	11	180	+73.381%
2026-07-27	12.2000	13.0800	12.2000	12.4000	+19.807%	6	176	+55.484%
2026-07-24	10.2800	10.3500	10.2800	10.3500	-15.510%	11	172	+86.280%
2026-07-22	12.8200	12.8200	12.2400	12.2500	-4.965%	14	181	+57.388%
2026-07-21	12.8900	12.8900	12.8900	12.8900	+3.534%	6	171	+49.573%
2026-07-20	11.9100	12.5000	11.7500	12.4500	+3.148%	21	165	+54.859%
2026-07-17	12.1800	12.1800	12.0700	12.0700	-3.440%	11	167	+59.735%
2026-07-16	13.0900	13.0900	12.5000	12.5000	-14.966%	23	160	+54.240%
2026-07-15	16.3500	16.3500	14.0000	14.7000	-8.125%	19	177	+31.156%
2026-07-13	17.0500	17.0500	15.8000	16.0000	-29.794%	16	158	+20.500%
2026-07-07	23.2500	23.2500	22.7900	22.7900	-22.746%	9	144	-15.401%
2026-06-24	29.5000	29.5000	29.5000	29.5000	-16.901%	10	142	-34.644%
2026-06-05	35.5000	35.5000	35.5000	35.5000	-18.391%	15	132	-45.690%
2026-06-03	44.9500	44.9500	43.5000	43.5000	-3.761%	4	117	-55.678%
2026-05-29	45.2000	45.2000	45.2000	45.2000	+0.780%	1	119	-57.345%
2026-05-28	41.1000	44.8500	41.1000	44.8500	+5.282%	15	120	-57.012%
2026-05-27	36.5000	42.6000	36.5000	42.6000	+12.342%	3	109	-54.742%
2026-05-26	37.9200	37.9200	37.9200	37.9200	-8.406%	1	108	-49.156%
2026-05-22	41.4000	41.4000	41.4000	41.4000	+13.893%	1	109	-53.430%
2026-05-21	36.3500	36.3500	36.3500	36.3500	+40.402%	1	108	-46.960%
2026-05-18	26.8400	26.8400	24.0000	25.8900	-22.018%	31	108	-25.531%
2026-05-14	32.5000	33.2000	32.5000	33.2000	-5.143%	2	108	-41.928%
2026-05-11	35.0000	35.0000	35.0000	35.0000	+31.283%	2	106	-44.914%
2026-05-07	26.6600	26.6600	26.6600	26.6600	+12.966%	2	104	-27.682%
2026-05-04	25.8000	25.8000	23.6000	23.6000	+21.026%	2	105	-18.305%
2026-04-24	19.5000	19.5000	19.5000	19.5000	-17.268%	2	103	-1.128%
2026-04-20	23.5700	23.5700	23.5700	23.5700	+3.061%	1	103	-18.201%
2026-04-17	21.8500	22.8700	21.8500	22.8700	-0.349%	10	103	-15.697%
2026-04-16	22.3500	22.9500	22.3500	22.9500	+7.746%	32	110	-15.991%
2026-04-15	17.2000	21.3000	17.2000	21.3000	+46.091%	25	80	-9.484%
2026-04-14	13.4000	14.5800	13.4000	14.5800	+60.750%	9	73	+32.236%
2026-04-10	8.7900	9.4500	8.7900	9.0700	+6.706%	6	72	+112.569%
2026-04-07	8.5000	8.5000	8.5000	8.5000	-2.299%	5	68	+126.824%
2026-04-01	8.7000	8.7000	8.7000	8.7000	-7.937%	15	63	+121.609%
2026-03-31	8.2500	9.4500	8.2500	9.4500	+12.768%	5	48	+104.021%
2026-03-27	8.3800	8.3800	8.3800	8.3800	-22.622%	1	44	+130.072%
2026-03-26	10.8300	10.8300	10.8300	10.8300	-10.864%	22	43	+78.024%
2026-03-20	12.1500	12.1500	12.1500	12.1500	-5.447%	1	21	+58.683%
2026-03-16	12.9000	12.9000	12.8500	12.8500	-35.101%	3	20	+50.039%
2026-02-26	18.8500	20.4100	18.8500	19.8000	+43.064%	3	19	-2.626%
2026-02-18	13.3300	14.6700	13.2200	13.8400	-3.688%	34	21	+39.306%
2026-02-11	14.3700	14.3700	14.3700	14.3700	-26.308%	20	19	+34.168%
2026-02-02	19.0000	19.5000	19.0000	19.5000	+4.670%	22	39	-1.128%
2026-01-30	18.6300	18.6300	18.6300	18.6300	-15.930%	2	21	+3.489%
2026-01-29	22.1600	22.1600	22.1600	22.1600	-8.619%	3	19	-12.996%
2026-01-28	24.2500	24.2500	24.2500	24.2500	+10.227%	5	16	-20.495%
2026-01-26	23.6400	23.6400	22.0000	22.0000	-12.906%	2	11	-12.364%
2026-01-21	25.2600	25.2600	25.2600	25.2600	-12.897%	4	9	-23.674%
2026-01-16	29.0000	29.0000	29.0000	29.0000	+5.455%	1	6	-33.517%
2026-01-15	27.5000	27.5000	27.5000	27.5000	-3.880%	1	6	-29.891%
2026-01-12	28.6100	28.6100	28.6100	28.6100	0.000%	5	5	-32.611%

.dark-mode .qxzxZn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxzxZn{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016C25IONQ Oct 16 2026 25.00 Call (IONQ261016C00025000)option OPRA

IONQ20261016C25
IONQ Oct 16 2026 25.00 Call (IONQ261016C00025000)
option OPRA