Dark

IONQ20261016C35
IONQ Oct 16 2026 35.00 Call (IONQ261016C00035000)
option OPRA

EOD

Oct 1, 2026

9.56-3.726%(-0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.5600	9.5600	9.5600	9.5600	-3.726%	1	4,078	0.000%
2026-09-30	10.7000	10.7000	9.9300	9.9300	+5.638%	2	4,078	-3.726%
2026-09-29	10.2200	10.2200	9.4000	9.4000	-15.315%	6	4,078	+1.702%
2026-09-28	11.3500	12.4000	11.1000	11.1000	+2.873%	13	4,084	-13.874%
2026-09-25	10.0000	11.7500	9.7900	10.7900	+4.251%	37	4,086	-11.399%
2026-09-24	8.0500	10.8000	8.0500	10.3500	+23.952%	73	4,108	-7.633%
2026-09-23	11.0000	11.0000	8.0000	8.3500	+45.217%	144	4,165	+14.491%
2026-09-22	6.1500	6.1500	5.7500	5.7500	-8.293%	5	4,220	+66.261%
2026-09-21	5.9600	6.5700	5.6500	6.2700	+26.667%	2,047	4,217	+52.472%
2026-09-18	6.0200	6.0200	4.4500	4.9500	-28.261%	43	4,330	+93.131%
2026-09-17	4.7500	6.9000	4.7500	6.9000	+76.923%	208	4,311	+38.551%
2026-09-16	4.2000	4.2000	3.5000	3.9000	-7.143%	124	4,341	+145.128%
2026-09-15	3.9500	4.8000	3.9500	4.2000	-7.692%	30	4,259	+127.619%
2026-09-14	3.1000	5.2500	3.1000	4.5500	+14.610%	279	4,262	+110.110%
2026-09-11	4.2000	4.8300	3.8800	3.9700	-7.674%	279	4,149	+140.806%
2026-09-10	4.6300	5.3000	4.3000	4.3000	-18.095%	2,152	3,997	+122.326%
2026-09-09	5.6500	6.1500	5.2500	5.2500	-27.083%	97	1,911	+82.095%
2026-09-08	9.9000	10.5000	6.7600	7.2000	+14.286%	68	1,858	+32.778%
2026-09-04	6.3000	6.3000	6.2000	6.3000	+1.777%	10	1,837	+51.746%
2026-09-03	5.8500	6.6000	5.6900	6.1900	+19.961%	69	1,837	+54.443%
2026-09-02	4.7500	5.2500	4.5500	5.1600	-6.182%	1,072	1,863	+85.271%
2026-09-01	5.7000	5.8000	5.2500	5.5000	-16.413%	51	1,370	+73.818%
2026-08-31	6.8700	7.1000	6.5800	6.5800	+4.944%	6	1,338	+45.289%
2026-08-28	7.7200	7.8000	6.1000	6.2700	-32.216%	70	1,343	+52.472%
2026-08-27	9.3000	9.6000	9.2500	9.2500	+24.328%	12	1,315	+3.351%
2026-08-26	7.5800	7.5800	7.4400	7.4400	-15.455%	4	1,306	+28.495%
2026-08-25	8.8000	8.8000	8.8000	8.8000	+6.538%	1	1,307	+8.636%
2026-08-24	8.6500	8.6500	8.2600	8.2600	-25.586%	8	1,307	+15.738%
2026-08-21	10.7200	11.3000	10.7200	11.1000	+37.206%	10	1,307	-13.874%
2026-08-20	10.0500	10.0500	8.0900	8.0900	-14.392%	5	1,312	+18.171%
2026-08-19	10.0000	10.5000	9.4500	9.4500	-14.634%	15	1,310	+1.164%
2026-08-18	11.9500	12.0500	10.7000	11.0700	-15.817%	518	1,307	-13.640%
2026-08-17	12.6500	13.1500	12.6500	13.1500	-0.379%	6	1,745	-27.300%
2026-08-14	12.7500	13.8000	12.7500	13.2000	+8.197%	19	1,741	-27.576%
2026-08-13	12.0500	14.0000	12.0500	12.2000	-0.813%	25	1,748	-21.639%
2026-08-12	11.2200	12.3000	10.3500	12.3000	+11.312%	14	1,754	-22.276%
2026-08-11	10.8000	11.0500	10.5900	11.0500	+7.177%	22	1,763	-13.484%
2026-08-10	11.5000	11.5000	10.3100	10.3100	-15.422%	19	1,773	-7.274%
2026-08-07	11.0000	12.1900	9.3400	12.1900	+36.966%	54	1,774	-21.575%
2026-08-06	9.6500	10.0000	8.8500	8.9000	-8.998%	10	1,750	+7.416%
2026-08-05	9.6100	10.0000	9.2500	9.7800	-6.857%	15	1,752	-2.249%
2026-08-04	9.4400	10.7700	9.4400	10.5000	+17.318%	44	1,760	-8.952%
2026-08-03	7.0500	9.6000	7.0500	8.9500	+26.950%	555	1,761	+6.816%
2026-07-31	7.1000	7.5500	6.7700	7.0500	+1.879%	1,029	1,892	+35.603%
2026-07-30	5.4200	6.9200	5.4200	6.9200	+26.740%	144	918	+38.150%
2026-07-29	5.4000	5.4600	4.8200	5.4600	-3.363%	33	995	+75.092%
2026-07-28	6.1500	6.1500	4.9000	5.6500	-24.161%	199	973	+69.204%
2026-07-27	6.5000	7.7100	6.2300	7.4500	+40.566%	107	814	+28.322%
2026-07-24	6.2300	6.3000	5.3000	5.3000	-14.239%	175	751	+80.377%
2026-07-23	6.8800	7.0000	5.9500	6.1800	-7.899%	166	613	+54.693%
2026-07-22	7.1000	7.3300	6.7000	6.7100	-4.823%	24	549	+42.474%
2026-07-21	7.4400	7.4400	7.0500	7.0500	+3.676%	70	538	+35.603%
2026-07-20	7.4200	7.4200	6.7000	6.8000	+1.493%	128	503	+40.588%
2026-07-17	6.2200	7.1000	6.1500	6.7000	-6.294%	93	422	+42.687%
2026-07-16	7.5800	7.5800	6.9200	7.1500	-16.860%	103	398	+33.706%
2026-07-15	9.9900	9.9900	8.0000	8.6000	-13.741%	10	338	+11.163%
2026-07-14	9.8000	9.9700	9.8000	9.9700	+3.316%	2	333	-4.112%
2026-07-13	10.7000	10.7000	9.6000	9.6500	-23.291%	22	333	-0.933%
2026-07-10	12.8400	12.8400	12.5800	12.5800	-10.207%	13	319	-24.006%
2026-07-08	14.0100	14.0100	14.0100	14.0100	-6.600%	10	316	-31.763%
2026-07-07	16.0800	16.0800	15.0000	15.0000	-19.225%	8	326	-36.267%
2026-07-06	18.5700	18.5700	18.5700	18.5700	-6.307%	2	331	-48.519%
2026-06-26	19.7700	19.8200	19.7700	19.8200	-10.560%	3	331	-51.766%
2026-06-24	22.1600	22.1600	22.1600	22.1600	-23.901%	3	328	-56.859%
2026-06-15	29.1200	29.1200	29.1200	29.1200	+10.933%	4	328	-67.170%
2026-06-12	26.2500	26.2500	26.2500	26.2500	-1.204%	1	328	-63.581%
2026-06-10	26.5800	26.5800	26.5700	26.5700	+14.378%	4	327	-64.020%
2026-06-09	24.7100	24.7100	23.2300	23.2300	-25.972%	7	327	-58.846%
2026-06-08	31.8700	31.8700	31.3800	31.3800	+22.962%	15	322	-69.535%
2026-06-05	28.5500	28.6200	25.1000	25.5200	-29.697%	4	317	-62.539%
2026-06-03	36.3500	36.3500	36.3000	36.3000	-6.323%	2	316	-73.664%
2026-06-02	38.0000	38.7500	38.0000	38.7500	+5.730%	2	315	-75.329%
2026-06-01	37.8000	37.8000	36.6500	36.6500	-0.381%	5	316	-73.915%
2026-05-29	35.0100	36.7900	35.0100	36.7900	-1.022%	39	316	-74.015%
2026-05-28	35.2700	37.1700	35.2700	37.1700	+12.636%	31	346	-74.280%
2026-05-27	28.8000	33.0000	28.8000	33.0000	+3.286%	2	316	-71.030%
2026-05-26	32.0000	32.0000	31.9500	31.9500	-3.182%	10	317	-70.078%
2026-05-22	32.2200	33.0000	32.2200	33.0000	+21.816%	8	312	-71.030%
2026-05-21	26.5000	27.6300	26.5000	27.0900	+29.308%	37	316	-64.710%
2026-05-20	18.7300	20.9500	18.7300	20.9500	+18.362%	11	316	-54.368%
2026-05-18	17.7000	17.8200	17.7000	17.7000	-18.583%	27	307	-45.989%
2026-05-15	21.7400	21.7400	21.7400	21.7400	-17.181%	10	307	-56.026%
2026-05-14	26.2500	26.2500	26.2500	26.2500	-4.649%	3	292	-63.581%
2026-05-12	27.5300	27.5300	27.5300	27.5300	+1.963%	2	292	-65.274%
2026-05-11	23.4400	27.0000	23.4400	27.0000	+64.034%	24	292	-64.593%
2026-05-08	16.7000	16.7000	16.4600	16.4600	-5.943%	3	304	-41.920%
2026-05-07	20.8000	20.8000	17.5000	17.5000	-22.395%	3	304	-45.371%
2026-05-06	19.7000	22.8100	19.7000	22.5500	+25.978%	7	304	-57.605%
2026-05-05	16.1000	17.9000	16.1000	17.9000	+5.605%	16	306	-46.592%
2026-05-04	17.7100	18.9500	16.9500	16.9500	-0.294%	6	311	-43.599%
2026-05-01	17.1400	17.1400	17.0000	17.0000	+10.749%	7	305	-43.765%
2026-04-28	13.9600	15.3500	13.9600	15.3500	+4.068%	2	305	-37.720%
2026-04-27	13.8300	14.7500	13.8300	14.7500	+3.147%	11	304	-35.186%
2026-04-24	14.3000	14.3000	14.3000	14.3000	-3.378%	5	303	-33.147%
2026-04-23	15.3500	15.3500	14.7400	14.8000	-17.411%	21	308	-35.405%
2026-04-22	18.6000	20.5000	17.9200	17.9200	+2.635%	6	308	-46.652%
2026-04-21	18.5500	19.5500	17.3500	17.4600	-8.008%	96	292	-45.246%
2026-04-20	17.7600	18.9800	17.7600	18.9800	+17.669%	9	292	-49.631%
2026-04-17	16.7400	17.7000	15.8100	16.1300	-1.945%	36	294	-40.732%
2026-04-16	16.3500	16.8900	14.3700	16.4500	+8.581%	125	300	-41.884%
2026-04-15	12.2800	15.1500	12.2800	15.1500	+72.159%	130	187	-36.898%
2026-04-14	7.4000	9.7500	7.4000	8.8000	+67.619%	65	79	+8.636%
2026-04-13	4.9000	5.2500	4.9000	5.2500	+4.374%	5	101	+82.095%
2026-04-10	5.1400	5.1500	5.0300	5.0300	+3.498%	3	104	+90.060%
2026-04-09	5.1300	5.1300	4.8600	4.8600	-11.636%	8	104	+96.708%
2026-04-08	6.0000	6.0000	5.5000	5.5000	+10.000%	2	98	+73.818%
2026-04-07	4.8100	5.0000	4.8100	5.0000	-12.127%	5	98	+91.200%
2026-04-06	5.6900	5.6900	5.6900	5.6900	+6.355%	1	101	+68.014%
2026-04-02	5.0000	5.6500	5.0000	5.3500	-2.727%	50	79	+78.692%
2026-04-01	5.6000	5.6000	5.5000	5.5000	+10.000%	7	79	+73.818%
2026-03-31	5.0000	5.0000	5.0000	5.0000	-2.913%	2	79	+91.200%
2026-03-30	5.1500	5.1500	5.1500	5.1500	+3.000%	4	79	+85.631%
2026-03-27	5.2000	5.2000	5.0000	5.0000	-18.033%	2	79	+91.200%
2026-03-26	6.8000	6.8000	6.1000	6.1000	-18.121%	9	80	+56.721%
2026-03-24	7.4500	7.4500	7.4500	7.4500	-7.338%	3	80	+28.322%
2026-03-23	7.7000	8.1400	7.7000	8.0400	+10.897%	4	80	+18.905%
2026-03-20	7.2500	7.2500	7.2500	7.2500	0.000%	5	79	+31.862%
2026-03-19	7.2500	7.2500	7.2500	7.2500	-14.706%	3	79	+31.862%
2026-03-17	8.5000	8.5000	8.5000	8.5000	-3.409%	1	76	+12.471%
2026-03-16	8.8000	8.8000	8.8000	8.8000	+4.142%	2	76	+8.636%
2026-03-13	8.6000	9.3000	8.4500	8.4500	-4.412%	7	75	+13.136%
2026-03-12	8.6900	8.9800	8.6900	8.8400	-15.407%	4	76	+8.145%
2026-03-10	10.4500	10.4500	10.4500	10.4500	+0.481%	1	76	-8.517%
2026-03-09	10.0000	10.4000	10.0000	10.4000	-2.713%	2	76	-8.077%
2026-03-06	10.6900	10.6900	10.6900	10.6900	+12.526%	1	76	-10.571%
2026-03-05	10.0300	10.0800	9.5000	9.5000	-15.556%	48	76	+0.632%
2026-03-03	11.2500	11.2500	11.2500	11.2500	-5.063%	47	91	-15.022%
2026-02-27	11.8500	11.8500	11.8500	11.8500	-15.357%	5	44	-19.325%
2026-02-26	13.8000	14.0000	13.8000	14.0000	+57.303%	62	39	-31.714%
2026-02-25	8.9000	8.9000	8.9000	8.9000	+18.667%	5	58	+7.416%
2026-02-23	7.5000	7.5000	7.5000	7.5000	-19.957%	5	58	+27.467%
2026-02-18	10.1100	10.1100	9.3700	9.3700	-9.205%	2	58	+2.028%
2026-02-13	10.3200	10.3200	10.3200	10.3200	+7.500%	1	57	-7.364%
2026-02-11	9.6000	9.6000	9.6000	9.6000	+6.667%	4	57	-0.417%
2026-02-06	9.0000	9.0000	9.0000	9.0000	0.000%	1	56	+6.222%
2026-02-05	9.0000	9.0000	9.0000	9.0000	-15.094%	6	55	+6.222%
2026-02-04	9.7000	10.6000	9.7000	10.6000	-17.510%	6	55	-9.811%
2026-02-03	12.8500	12.8500	12.8500	12.8500	+2.800%	2	49	-25.603%
2026-02-02	12.8500	12.8500	12.5000	12.5000	-7.407%	14	47	-23.520%
2026-01-30	15.6000	15.6000	13.5000	13.5000	-26.431%	39	38	-29.185%
2026-01-26	18.3500	18.3500	18.3500	18.3500	-6.853%	1	1	-47.902%
2026-01-23	19.7000	19.7000	19.7000	19.7000	0.000%	1	1	-51.472%

.dark-mode .jvkYH0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jvkYH0{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016C35IONQ Oct 16 2026 35.00 Call (IONQ261016C00035000)option OPRA

IONQ20261016C35
IONQ Oct 16 2026 35.00 Call (IONQ261016C00035000)
option OPRA