Dark

IONQ20261016C40
IONQ Oct 16 2026 40.00 Call (IONQ261016C00040000)
option OPRA

EOD

Oct 1, 2026

4.85-1.222%(-0.06)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.9000	5.4600	4.6000	4.8500	-1.222%	38	9,768	0.000%
2026-09-30	5.7200	7.8500	4.9000	4.9100	-1.996%	4,641	9,781	-1.222%
2026-09-29	5.9800	6.0100	5.0000	5.0100	-12.870%	32	5,313	-3.194%
2026-09-28	6.6300	8.3000	5.7500	5.7500	-7.258%	141	5,313	-15.652%
2026-09-25	6.2000	7.2500	5.7000	6.2000	-2.362%	201	5,396	-21.774%
2026-09-24	4.2000	6.7000	3.8500	6.3500	+48.364%	771	5,462	-23.622%
2026-09-23	6.8000	7.0000	4.0000	4.2800	+35.873%	715	5,843	+13.318%
2026-09-22	3.2500	3.3500	2.7300	3.1500	+0.318%	201	5,746	+53.968%
2026-09-21	3.2000	3.4000	2.7800	3.1400	+20.769%	847	5,750	+54.459%
2026-09-18	3.3500	3.3500	1.9700	2.6000	-24.638%	3,332	5,799	+86.538%
2026-09-17	2.5500	3.6700	2.4800	3.4500	+89.560%	939	4,265	+40.580%
2026-09-16	1.8500	2.1400	1.6000	1.8200	-9.453%	325	4,403	+166.484%
2026-09-15	1.8900	2.5000	1.8900	2.0100	-11.454%	1,094	4,288	+141.294%
2026-09-14	1.6100	2.7200	1.3800	2.2700	+10.732%	743	4,409	+113.656%
2026-09-11	2.3600	2.5900	1.9200	2.0500	-8.889%	805	4,066	+136.585%
2026-09-10	2.5500	2.9000	2.2500	2.2500	-22.945%	712	3,782	+115.556%
2026-09-09	3.8300	4.0000	2.9200	2.9200	-32.874%	877	3,449	+66.096%
2026-09-08	5.3500	7.0000	3.8500	4.3500	+15.385%	568	3,117	+11.494%
2026-09-04	3.5000	3.8000	3.5000	3.7700	+6.197%	292	2,706	+28.647%
2026-09-03	3.5000	4.0000	3.2700	3.5500	+22.837%	484	2,706	+36.620%
2026-09-02	2.6800	3.1500	2.5000	2.8900	-6.169%	1,428	2,607	+67.820%
2026-09-01	3.6000	3.6000	2.9000	3.0800	-21.827%	129	2,503	+57.468%
2026-08-31	3.6700	4.5500	3.6700	3.9400	+1.809%	175	2,468	+23.096%
2026-08-28	5.6500	5.6500	3.6000	3.8700	-34.958%	615	2,393	+25.323%
2026-08-27	5.1300	6.3500	5.1300	5.9500	+26.596%	244	2,190	-18.487%
2026-08-26	5.3500	5.3500	4.7000	4.7000	-21.667%	92	2,135	+3.191%
2026-08-25	5.9500	6.3000	5.5000	6.0000	+5.263%	66	2,084	-19.167%
2026-08-24	6.5300	6.6100	5.5800	5.7000	-31.325%	42	2,057	-14.912%
2026-08-21	7.0700	8.6000	6.7500	8.3000	+42.612%	55	2,057	-41.566%
2026-08-20	6.7000	6.7000	5.1500	5.8200	-15.036%	1,082	2,073	-16.667%
2026-08-19	7.1500	7.7000	6.5100	6.8500	-13.401%	16	2,399	-29.197%
2026-08-18	8.4900	8.6500	7.9100	7.9100	-18.872%	75	2,397	-38.685%
2026-08-17	8.6000	10.1000	8.6000	9.7500	+0.412%	11	2,404	-50.256%
2026-08-14	8.4500	10.5000	8.4500	9.7100	+0.622%	45	2,400	-50.051%
2026-08-13	9.1600	10.6000	9.0000	9.6500	+7.581%	31	2,392	-49.741%
2026-08-12	8.2100	9.4000	7.4800	8.9700	+12.125%	101	2,383	-45.931%
2026-08-11	7.6200	8.0000	7.4400	8.0000	+4.575%	5	2,390	-39.375%
2026-08-10	8.6500	8.6500	7.6500	7.6500	-17.297%	37	2,389	-36.601%
2026-08-07	7.5000	9.4000	7.3000	9.2500	+46.825%	364	2,384	-47.568%
2026-08-06	7.1000	7.6000	6.3000	6.3000	-9.353%	458	2,242	-23.016%
2026-08-05	7.8900	7.9000	6.9500	6.9500	-15.961%	123	2,149	-30.216%
2026-08-04	8.1000	8.3000	7.1400	8.2700	+26.260%	456	2,101	-41.354%
2026-08-03	5.2500	7.3200	5.2500	6.5500	+24.762%	289	2,167	-25.954%
2026-07-31	5.6100	5.6100	4.9000	5.2500	-0.943%	699	2,104	-7.619%
2026-07-30	4.4000	5.3200	4.2000	5.3000	+54.070%	438	2,318	-8.491%
2026-07-29	4.3000	4.4000	3.4400	3.4400	-17.703%	298	2,019	+40.988%
2026-07-28	3.8000	4.3800	3.5400	4.1800	-20.381%	361	1,831	+16.029%
2026-07-27	5.0000	5.7100	4.7500	5.2500	+34.615%	442	1,575	-7.619%
2026-07-24	4.2500	4.2500	3.8000	3.9000	-13.333%	47	1,270	+24.359%
2026-07-23	4.8000	4.8000	4.4000	4.5000	-10.000%	71	1,245	+7.778%
2026-07-22	5.3500	5.5500	5.0000	5.0000	-9.091%	46	1,241	-3.000%
2026-07-21	5.4000	5.5000	5.2000	5.5000	+10.442%	217	1,210	-11.818%
2026-07-20	5.3000	5.4000	4.8400	4.9800	-0.400%	56	1,112	-2.610%
2026-07-17	5.1200	5.5000	4.5000	5.0000	-7.407%	478	1,084	-3.000%
2026-07-16	5.6800	5.7000	5.1600	5.4000	-14.961%	81	687	-10.185%
2026-07-15	6.5000	6.5000	6.1200	6.3500	-15.107%	20	655	-23.622%
2026-07-14	8.1400	8.1400	7.2500	7.4800	+1.769%	72	643	-35.160%
2026-07-13	7.9000	8.1000	7.3500	7.3500	-25.153%	267	575	-34.014%
2026-07-10	9.8600	9.8600	9.8200	9.8200	-13.860%	3	408	-50.611%
2026-07-09	11.4000	11.4000	11.4000	11.4000	-2.564%	3	407	-57.456%
2026-07-08	11.8400	12.0000	11.2600	11.7000	-6.847%	7	408	-58.547%
2026-07-07	11.2400	12.5600	11.0000	12.5600	-14.383%	6	409	-61.385%
2026-07-06	15.1000	15.1000	14.6700	14.6700	+0.205%	6	408	-66.939%
2026-07-02	14.6300	14.6400	14.6300	14.6400	-15.081%	7	404	-66.872%
2026-07-01	17.2400	17.2400	17.2400	17.2400	-6.100%	1	404	-71.868%
2026-06-30	18.6000	18.6000	18.3600	18.3600	+11.004%	8	404	-73.584%
2026-06-29	16.5400	16.5400	16.5400	16.5400	+4.353%	1	410	-70.677%
2026-06-26	17.0000	17.0000	15.8500	15.8500	-4.633%	15	409	-69.401%
2026-06-25	17.1200	17.1200	16.6200	16.6200	-21.418%	7	410	-70.818%
2026-06-24	19.5000	21.1500	19.5000	21.1500	-7.602%	2	412	-77.069%
2026-06-22	23.0000	23.0000	22.8500	22.8900	+18.786%	4	411	-78.812%
2026-06-18	19.3200	19.3200	19.2300	19.2700	-4.745%	170	323	-74.831%
2026-06-17	20.2300	20.2300	20.2300	20.2300	-14.461%	1	323	-76.026%
2026-06-12	23.6500	23.6500	23.6500	23.6500	+8.736%	11	323	-79.493%
2026-06-11	21.0200	21.7500	21.0200	21.7500	-7.131%	3	323	-77.701%
2026-06-10	23.4200	23.4200	23.4200	23.4200	+6.021%	1	320	-79.291%
2026-06-09	23.0800	23.0800	22.0900	22.0900	-22.897%	3	321	-78.044%
2026-06-08	27.3800	28.6500	27.3800	28.6500	+29.932%	12	322	-83.072%
2026-06-05	25.1500	25.2000	22.0500	22.0500	-39.639%	12	320	-78.005%
2026-06-03	36.5300	36.5300	36.5300	36.5300	+9.535%	5	320	-86.723%
2026-06-02	35.0000	35.0000	33.3000	33.3500	+1.061%	15	320	-85.457%
2026-06-01	34.6600	34.8200	33.0000	33.0000	-3.790%	12	321	-85.303%
2026-05-29	34.3000	34.3000	34.3000	34.3000	+2.083%	2	321	-85.860%
2026-05-28	33.0000	33.6000	33.0000	33.6000	+12.601%	6	323	-85.565%
2026-05-27	26.9000	30.7600	26.0000	29.8400	+6.800%	41	323	-83.747%
2026-05-26	27.3000	27.9400	26.3600	27.9400	-7.022%	4	287	-82.641%
2026-05-22	25.4700	30.0500	25.4700	30.0500	+27.872%	36	285	-83.860%
2026-05-21	20.0000	26.1000	20.0000	23.5000	+27.027%	31	285	-79.362%
2026-05-20	16.0000	18.5000	16.0000	18.5000	+15.625%	12	285	-73.784%
2026-05-19	14.5000	16.0000	13.7500	16.0000	0.000%	19	262	-69.688%
2026-05-18	17.5000	17.5000	15.0000	16.0000	-15.789%	22	262	-69.688%
2026-05-15	19.1000	19.1000	18.2500	19.0000	-17.247%	32	262	-74.474%
2026-05-14	21.7100	23.1500	21.7100	22.9600	+7.040%	7	263	-78.876%
2026-05-13	19.5000	21.4500	19.5000	21.4500	-1.379%	2	265	-77.389%
2026-05-12	24.5000	24.5000	19.0000	21.7500	-5.435%	22	265	-77.701%
2026-05-11	15.6500	24.0000	15.6500	23.0000	+39.394%	30	265	-78.913%
2026-05-08	14.9500	16.5000	14.1000	16.5000	+13.793%	30	263	-70.606%
2026-05-07	18.0000	18.0500	14.5000	14.5000	-26.396%	22	239	-66.552%
2026-05-06	17.1000	20.0000	17.1000	19.7000	+23.125%	34	227	-75.381%
2026-05-05	13.9500	16.0000	13.9500	16.0000	+15.523%	6	209	-69.688%
2026-05-04	14.8000	16.3000	13.8500	13.8500	-4.483%	21	212	-64.982%
2026-05-01	13.3000	14.5000	13.0000	14.5000	+3.571%	5	206	-66.552%
2026-04-30	11.8500	14.0000	11.8500	14.0000	+33.971%	15	206	-65.357%
2026-04-29	11.3000	11.3000	10.4500	10.4500	-17.063%	4	214	-53.589%
2026-04-28	12.3800	12.6000	12.3800	12.6000	-3.077%	14	211	-61.508%
2026-04-27	12.0000	13.0000	11.5700	13.0000	+13.043%	15	212	-62.692%
2026-04-24	12.0000	12.0000	11.5000	11.5000	-8.512%	2	202	-57.826%
2026-04-23	13.4600	13.5000	11.8000	12.5700	-19.681%	65	200	-61.416%
2026-04-22	15.7200	16.7500	15.6500	15.6500	+7.192%	3	156	-69.010%
2026-04-21	16.2100	16.2100	14.6000	14.6000	-10.374%	22	164	-66.781%
2026-04-20	14.8800	16.3500	14.8800	16.2900	+12.968%	30	164	-70.227%
2026-04-17	13.5200	14.9000	13.5000	14.4200	+2.270%	35	152	-66.366%
2026-04-16	13.0000	14.4500	12.0000	14.1000	+10.588%	27	161	-65.603%
2026-04-15	10.0200	13.2500	10.0200	12.7500	+53.614%	217	154	-61.961%
2026-04-14	5.5500	8.3000	5.5500	8.3000	+120.745%	19	90	-41.566%
2026-04-10	3.7600	3.7600	3.7600	3.7600	-11.529%	5	84	+28.989%
2026-04-02	3.8200	4.2500	3.8200	4.2500	+19.718%	7	88	+14.118%
2026-04-01	4.3800	4.3800	3.5500	3.5500	-8.974%	25	88	+36.620%
2026-03-31	3.8800	4.1600	3.7500	3.9000	+8.333%	14	94	+24.359%
2026-03-30	3.7400	3.7400	3.4800	3.6000	-5.263%	24	92	+34.722%
2026-03-27	4.3000	4.3000	3.8000	3.8000	-22.764%	36	78	+27.632%
2026-03-26	4.9200	4.9200	4.9200	4.9200	-23.125%	8	67	-1.423%
2026-03-25	6.4000	6.4000	6.4000	6.4000	-0.775%	1	59	-24.219%
2026-03-23	6.1000	6.4500	6.1000	6.4500	+19.004%	24	59	-24.806%
2026-03-20	5.4200	5.4200	5.4200	5.4200	-2.342%	1	37	-10.517%
2026-03-19	5.5500	5.5500	5.5500	5.5500	-16.036%	1	36	-12.613%
2026-03-16	6.7500	6.7500	6.3000	6.6100	-6.901%	4	36	-26.626%
2026-03-13	7.4200	7.4200	7.1000	7.1000	+2.899%	2	34	-31.690%
2026-03-12	6.9000	6.9000	6.9000	6.9000	-5.479%	2	34	-29.710%
2026-03-11	7.4000	7.4000	7.3000	7.3000	-12.575%	2	34	-33.562%
2026-03-10	9.0000	9.0000	8.3500	8.3500	+5.696%	3	33	-41.916%
2026-03-09	7.9000	7.9000	7.9000	7.9000	-7.602%	1	32	-38.608%
2026-03-06	8.4700	9.4500	8.4700	8.5500	-8.163%	6	32	-43.275%
2026-03-04	9.3100	9.3100	9.3100	9.3100	+2.308%	2	28	-47.905%
2026-03-03	9.1000	9.1000	9.1000	9.1000	-7.143%	2	26	-46.703%
2026-03-02	9.8000	9.8000	9.8000	9.8000	+4.255%	1	26	-50.510%
2026-02-27	10.9500	10.9500	9.4000	9.4000	-25.219%	8	26	-48.404%
2026-02-26	12.2000	12.5700	12.0000	12.5700	+91.033%	5	27	-61.416%
2026-02-23	6.4800	6.5800	6.4800	6.5800	-11.678%	3	28	-26.292%
2026-02-17	7.4500	7.4500	7.4500	7.4500	-13.372%	2	26	-34.899%
2026-02-13	8.0000	8.6000	8.0000	8.6000	+20.280%	3	26	-43.605%
2026-02-12	7.1500	7.1500	7.1500	7.1500	-16.860%	2	26	-32.168%
2026-02-11	8.6000	8.6000	8.6000	8.6000	-9.474%	4	26	-43.605%
2026-02-09	9.5000	9.5000	9.5000	9.5000	-2.062%	5	22	-48.947%
2026-02-06	9.0500	9.7000	9.0500	9.7000	+1.464%	2	17	-50.000%
2026-02-04	9.9800	9.9800	8.0000	9.5600	-11.481%	4	16	-49.268%
2026-02-03	10.3800	10.8000	10.3800	10.8000	-3.139%	4	14	-55.093%
2026-02-02	11.4300	11.4300	10.6500	11.1500	-5.508%	17	14	-56.502%
2026-01-30	11.8000	11.8000	11.8000	11.8000	-17.193%	1	4	-58.898%
2026-01-27	14.2500	14.2500	14.2500	14.2500	-33.875%	2	3	-65.965%
2026-01-20	21.5500	21.5500	21.5500	21.5500	+11.948%	1	1	-77.494%
2026-01-14	19.1500	19.2500	19.1500	19.2500	0.000%	2	0	-74.805%

.dark-mode .hHYnqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hHYnqq{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016C40IONQ Oct 16 2026 40.00 Call (IONQ261016C00040000)option OPRA

IONQ20261016C40
IONQ Oct 16 2026 40.00 Call (IONQ261016C00040000)
option OPRA