Dark

IONQ20261016C30
IONQ Oct 16 2026 30.00 Call (IONQ261016C00030000)
option OPRA

EOD

Sep 28, 2026

16.52+12.381%(+1.82)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	16.5200	16.5200	16.5200	16.5200	+12.381%	6	2,051	0.000%
2026-09-24	12.3000	14.7000	12.3000	14.7000	+10.860%	26	2,051	+12.381%
2026-09-23	12.2000	13.7200	12.2000	13.2600	+20.765%	3	2,054	+24.585%
2026-09-21	10.2100	10.9800	10.2100	10.9800	+24.915%	2,023	2,054	+50.455%
2026-09-18	8.5800	8.7900	8.5000	8.7900	-15.885%	5	2,331	+87.941%
2026-09-17	9.6000	10.6500	9.5000	10.4500	+33.632%	94	2,327	+58.086%
2026-09-16	7.8200	7.8200	7.8200	7.8200	+4.966%	8	2,280	+111.253%
2026-09-15	7.9500	7.9500	7.4500	7.4500	-12.559%	6	2,280	+121.745%
2026-09-14	7.5000	8.5600	7.5000	8.5200	+5.185%	16	2,276	+93.897%
2026-09-11	8.2500	8.2500	8.1000	8.1000	-10.000%	4	2,281	+103.951%
2026-09-10	8.6500	9.0000	8.6000	9.0000	-4.255%	2,001	2,277	+83.556%
2026-09-09	9.3000	9.5800	9.0000	9.4000	-15.315%	34	277	+75.745%
2026-09-08	14.0000	14.0000	10.5000	11.1000	+11.000%	11	263	+48.829%
2026-09-04	9.8000	10.0000	9.8000	10.0000	-2.534%	7	265	+65.200%
2026-09-03	10.2600	10.2600	10.2600	10.2600	+23.614%	1	265	+61.014%
2026-09-02	8.3000	8.3000	8.3000	8.3000	-12.169%	1	264	+99.036%
2026-09-01	9.4500	9.4500	9.4500	9.4500	-3.275%	2	264	+74.815%
2026-08-28	12.0000	12.0000	9.5000	9.7700	-24.846%	8	262	+69.089%
2026-08-27	13.0000	13.0000	13.0000	13.0000	+15.556%	3	262	+27.077%
2026-08-26	11.8000	11.8000	11.2500	11.2500	-11.137%	2	259	+46.844%
2026-08-24	12.6600	12.6600	12.6600	12.6600	+6.387%	1	259	+30.490%
2026-08-20	11.6700	11.9000	11.6700	11.9000	-13.139%	3	258	+38.824%
2026-08-19	13.4500	14.5500	13.4500	13.7000	-15.951%	6	258	+20.584%
2026-08-18	16.3000	16.3000	16.3000	16.3000	-6.322%	5	254	+1.350%
2026-08-17	17.4300	17.5000	17.3000	17.4000	+6.880%	4	257	-5.057%
2026-08-13	15.9100	18.4700	15.9100	16.2800	+0.370%	17	257	+1.474%
2026-08-12	13.8500	16.2200	13.8500	16.2200	+8.133%	9	259	+1.850%
2026-08-11	13.7300	15.0000	13.6500	15.0000	-1.961%	4	264	+10.133%
2026-08-10	15.3000	15.3000	15.3000	15.3000	-1.860%	1	262	+7.974%
2026-08-07	14.5000	15.5900	14.3000	15.5900	+28.843%	7	263	+5.965%
2026-08-06	12.4200	13.0000	12.0000	12.1000	-4.724%	20	262	+36.529%
2026-08-05	12.7000	12.7000	12.6000	12.7000	-8.961%	3	262	+30.079%
2026-08-04	13.0600	13.9500	13.0600	13.9500	+12.500%	4	261	+18.423%
2026-08-03	10.5000	12.4500	10.5000	12.4000	+29.167%	31	262	+33.226%
2026-07-31	10.0000	10.0000	9.6000	9.6000	+10.599%	28	264	+72.083%
2026-07-30	8.4000	8.6800	8.4000	8.6800	+29.552%	3	259	+90.323%
2026-07-29	7.7500	7.7500	6.7000	6.7000	-16.250%	13	258	+146.567%
2026-07-28	7.8000	8.0600	7.2300	8.0000	-5.882%	13	254	+106.500%
2026-07-27	10.2500	10.2500	8.5000	8.5000	+13.333%	115	245	+94.353%
2026-07-24	7.5200	7.9000	7.5000	7.5000	-11.243%	37	134	+120.267%
2026-07-23	8.6500	8.6500	8.4500	8.4500	-11.053%	3	154	+95.503%
2026-07-22	9.6000	9.7500	9.5000	9.5000	-3.061%	20	151	+73.895%
2026-07-21	9.4700	9.8000	9.4700	9.8000	+0.410%	7	142	+68.571%
2026-07-20	9.7600	9.7600	9.7600	9.7600	+6.087%	10	140	+69.262%
2026-07-17	8.6200	9.5000	8.6200	9.2000	-1.075%	3	140	+79.565%
2026-07-16	9.9600	9.9600	9.3000	9.3000	-13.889%	17	139	+77.634%
2026-07-15	12.7000	12.7000	10.8000	10.8000	-16.923%	3	127	+52.963%
2026-07-14	13.0000	13.0000	13.0000	13.0000	-28.845%	1	125	+27.077%
2026-07-07	19.4800	19.4800	17.0400	18.2700	-13.330%	26	124	-9.579%
2026-07-02	21.0800	21.0800	21.0800	21.0800	-16.183%	3	113	-21.632%
2026-06-25	25.1500	25.1500	25.1500	25.1500	-2.708%	1	113	-34.314%
2026-06-24	25.0000	25.8500	25.0000	25.8500	-16.613%	7	113	-36.093%
2026-06-22	31.0000	31.0000	31.0000	31.0000	+23.506%	2	106	-46.710%
2026-06-18	25.1000	25.1000	25.1000	25.1000	-11.775%	1	108	-34.183%
2026-06-16	28.4500	28.4500	28.4500	28.4500	-15.579%	1	108	-41.933%
2026-06-15	33.7000	33.7000	33.7000	33.7000	+11.774%	1	108	-50.979%
2026-06-11	28.6100	30.1500	28.6100	30.1500	+6.537%	23	108	-45.207%
2026-06-09	29.2000	29.2000	28.3000	28.3000	-2.481%	2	106	-41.625%
2026-06-05	29.0200	29.0200	29.0200	29.0200	-31.702%	1	106	-43.074%
2026-06-01	41.0000	42.5000	41.0000	42.4900	+2.559%	21	107	-61.120%
2026-05-29	41.4300	41.4300	41.4300	41.4300	+0.754%	1	87	-60.126%
2026-05-28	41.1200	41.1200	41.1200	41.1200	+9.507%	1	87	-59.825%
2026-05-27	37.5500	37.5500	37.5500	37.5500	+4.596%	1	87	-56.005%
2026-05-26	35.2800	35.9000	33.4000	35.9000	+0.560%	5	87	-53.983%
2026-05-22	35.7000	35.7000	35.7000	35.7000	+19.000%	4	83	-53.725%
2026-05-21	32.9000	32.9000	30.0000	30.0000	+32.685%	2	85	-44.933%
2026-05-18	22.6100	22.6100	22.6100	22.6100	-17.782%	6	85	-26.935%
2026-05-12	27.5000	27.5000	27.5000	27.5000	-8.880%	1	90	-39.927%
2026-05-11	22.0000	30.1800	22.0000	30.1800	+36.561%	7	90	-45.262%
2026-05-08	22.1000	22.1000	22.1000	22.1000	+4.049%	1	88	-25.249%
2026-05-05	19.9000	21.2400	19.9000	21.2400	+1.773%	2	88	-22.222%
2026-05-04	21.0000	21.0000	20.8700	20.8700	+13.362%	13	89	-20.843%
2026-04-30	18.4100	18.4100	18.4100	18.4100	+13.923%	1	91	-10.266%
2026-04-29	16.1600	16.1600	16.1600	16.1600	+1.635%	1	92	+2.228%
2026-04-24	15.9000	15.9000	15.9000	15.9000	-23.373%	1	93	+3.899%
2026-04-21	22.0000	22.0000	20.6800	20.7500	-3.488%	4	93	-20.386%
2026-04-20	20.3000	21.5000	20.3000	21.5000	+8.040%	31	93	-23.163%
2026-04-17	18.9600	20.1000	18.9600	19.9000	+1.015%	3	102	-16.985%
2026-04-16	18.9100	19.7000	15.9000	19.7000	+13.545%	15	104	-16.142%
2026-04-15	15.2400	18.0000	15.2400	17.3500	+45.798%	57	116	-4.784%
2026-04-14	8.9500	11.9700	8.9500	11.9000	+64.820%	31	105	+38.824%
2026-04-13	6.5000	7.2200	6.3000	7.2200	+4.638%	13	102	+128.809%
2026-04-10	6.6500	6.9000	6.6500	6.9000	+6.154%	4	92	+139.420%
2026-04-09	6.3500	6.5500	6.3500	6.5000	-7.801%	36	88	+154.154%
2026-04-08	7.6000	7.6000	7.0500	7.0500	+3.676%	19	57	+134.326%
2026-04-07	6.3000	6.8000	6.2000	6.8000	-6.849%	15	66	+142.941%
2026-04-06	7.3000	7.3000	7.3000	7.3000	+1.389%	10	56	+126.301%
2026-04-02	5.8900	7.2100	5.8900	7.2000	+12.500%	31	41	+129.444%
2026-04-01	7.7500	7.7500	6.4000	6.4000	-1.538%	2	41	+158.125%
2026-03-31	6.5000	6.5000	6.5000	6.5000	+9.244%	5	39	+154.154%
2026-03-30	6.5500	6.5500	5.9500	5.9500	-15.000%	16	39	+177.647%
2026-03-27	7.0000	7.0000	7.0000	7.0000	-35.484%	9	23	+136.000%
2026-03-25	10.3500	10.8500	10.3500	10.8500	+10.714%	8	21	+52.258%
2026-03-24	9.8000	9.8000	9.8000	9.8000	+3.704%	5	18	+68.571%
2026-03-23	9.4500	9.4500	9.4500	9.4500	-10.000%	1	17	+74.815%
2026-03-16	10.5000	10.5000	10.5000	10.5000	-7.895%	1	16	+57.333%
2026-03-13	11.4000	11.4000	11.4000	11.4000	+2.242%	4	15	+44.912%
2026-03-12	11.1500	11.1500	11.1500	11.1500	-4.292%	4	15	+48.161%
2026-03-11	11.6500	11.6500	11.6500	11.6500	-17.958%	1	11	+41.803%
2026-03-02	14.2000	14.2000	14.2000	14.2000	-11.856%	2	10	+16.338%
2026-02-26	16.0200	16.1100	16.0200	16.1100	+40.576%	3	8	+2.545%
2026-02-25	11.4600	11.4600	11.4600	11.4600	+14.715%	1	9	+44.154%
2026-02-24	9.9900	9.9900	9.9900	9.9900	+5.158%	2	9	+65.365%
2026-02-23	9.6300	9.6300	9.5000	9.5000	-30.147%	2	7	+73.895%
2026-02-06	13.6000	13.6000	13.6000	13.6000	-15.212%	1	7	+21.471%
2026-01-30	16.3500	16.3500	16.0400	16.0400	0.000%	7	6	+2.993%

.dark-mode .smN1RB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .smN1RB{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016C30IONQ Oct 16 2026 30.00 Call (IONQ261016C00030000)option OPRA

IONQ20261016C30
IONQ Oct 16 2026 30.00 Call (IONQ261016C00030000)
option OPRA