Dark

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

EOD

Aug 5, 2026

6.95-15.961%(-1.32)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.8900	7.9000	6.9500	6.9500	-15.961%	123	2,149	0.000%
2026-08-04	8.1000	8.3000	7.1400	8.2700	+26.260%	456	2,101	-15.961%
2026-08-03	5.2500	7.3200	5.2500	6.5500	+24.762%	289	2,167	+6.107%
2026-07-31	5.6100	5.6100	4.9000	5.2500	-0.943%	699	2,104	+32.381%
2026-07-30	4.4000	5.3200	4.2000	5.3000	+54.070%	438	2,318	+31.132%
2026-07-29	4.3000	4.4000	3.4400	3.4400	-17.703%	298	2,019	+102.035%
2026-07-28	3.8000	4.3800	3.5400	4.1800	-20.381%	361	1,831	+66.268%
2026-07-27	5.0000	5.7100	4.7500	5.2500	+34.615%	442	1,575	+32.381%
2026-07-24	4.2500	4.2500	3.8000	3.9000	-13.333%	47	1,270	+78.205%
2026-07-23	4.8000	4.8000	4.4000	4.5000	-10.000%	71	1,245	+54.444%
2026-07-22	5.3500	5.5500	5.0000	5.0000	-9.091%	46	1,241	+39.000%
2026-07-21	5.4000	5.5000	5.2000	5.5000	+10.442%	217	1,210	+26.364%
2026-07-20	5.3000	5.4000	4.8400	4.9800	-0.400%	56	1,112	+39.558%
2026-07-17	5.1200	5.5000	4.5000	5.0000	-7.407%	478	1,084	+39.000%
2026-07-16	5.6800	5.7000	5.1600	5.4000	-14.961%	81	687	+28.704%
2026-07-15	6.5000	6.5000	6.1200	6.3500	-15.107%	20	655	+9.449%
2026-07-14	8.1400	8.1400	7.2500	7.4800	+1.769%	72	643	-7.086%
2026-07-13	7.9000	8.1000	7.3500	7.3500	-25.153%	267	575	-5.442%
2026-07-10	9.8600	9.8600	9.8200	9.8200	-13.860%	3	408	-29.226%
2026-07-09	11.4000	11.4000	11.4000	11.4000	-2.564%	3	407	-39.035%
2026-07-08	11.8400	12.0000	11.2600	11.7000	-6.847%	7	408	-40.598%
2026-07-07	11.2400	12.5600	11.0000	12.5600	-14.383%	6	409	-44.666%
2026-07-06	15.1000	15.1000	14.6700	14.6700	+0.205%	6	408	-52.624%
2026-07-02	14.6300	14.6400	14.6300	14.6400	-15.081%	7	404	-52.527%
2026-07-01	17.2400	17.2400	17.2400	17.2400	-6.100%	1	404	-59.687%
2026-06-30	18.6000	18.6000	18.3600	18.3600	+11.004%	8	404	-62.146%
2026-06-29	16.5400	16.5400	16.5400	16.5400	+4.353%	1	410	-57.981%
2026-06-26	17.0000	17.0000	15.8500	15.8500	-4.633%	15	409	-56.151%
2026-06-25	17.1200	17.1200	16.6200	16.6200	-21.418%	7	410	-58.183%
2026-06-24	19.5000	21.1500	19.5000	21.1500	-7.602%	2	412	-67.139%
2026-06-22	23.0000	23.0000	22.8500	22.8900	+18.786%	4	411	-69.637%
2026-06-18	19.3200	19.3200	19.2300	19.2700	-4.745%	170	323	-63.934%
2026-06-17	20.2300	20.2300	20.2300	20.2300	-14.461%	1	323	-65.645%
2026-06-12	23.6500	23.6500	23.6500	23.6500	+8.736%	11	323	-70.613%
2026-06-11	21.0200	21.7500	21.0200	21.7500	-7.131%	3	323	-68.046%
2026-06-10	23.4200	23.4200	23.4200	23.4200	+6.021%	1	320	-70.325%
2026-06-09	23.0800	23.0800	22.0900	22.0900	-22.897%	3	321	-68.538%
2026-06-08	27.3800	28.6500	27.3800	28.6500	+29.932%	12	322	-75.742%
2026-06-05	25.1500	25.2000	22.0500	22.0500	-39.639%	12	320	-68.481%
2026-06-03	36.5300	36.5300	36.5300	36.5300	+9.535%	5	320	-80.975%
2026-06-02	35.0000	35.0000	33.3000	33.3500	+1.061%	15	320	-79.160%
2026-06-01	34.6600	34.8200	33.0000	33.0000	-3.790%	12	321	-78.939%
2026-05-29	34.3000	34.3000	34.3000	34.3000	+2.083%	2	321	-79.738%
2026-05-28	33.0000	33.6000	33.0000	33.6000	+12.601%	6	323	-79.315%
2026-05-27	26.9000	30.7600	26.0000	29.8400	+6.800%	41	323	-76.709%
2026-05-26	27.3000	27.9400	26.3600	27.9400	-7.022%	4	287	-75.125%
2026-05-22	25.4700	30.0500	25.4700	30.0500	+27.872%	36	285	-76.872%
2026-05-21	20.0000	26.1000	20.0000	23.5000	+27.027%	31	285	-70.426%
2026-05-20	16.0000	18.5000	16.0000	18.5000	+15.625%	12	285	-62.432%
2026-05-19	14.5000	16.0000	13.7500	16.0000	0.000%	19	262	-56.563%
2026-05-18	17.5000	17.5000	15.0000	16.0000	-15.789%	22	262	-56.563%
2026-05-15	19.1000	19.1000	18.2500	19.0000	-17.247%	32	262	-63.421%
2026-05-14	21.7100	23.1500	21.7100	22.9600	+7.040%	7	263	-69.730%
2026-05-13	19.5000	21.4500	19.5000	21.4500	-1.379%	2	265	-67.599%
2026-05-12	24.5000	24.5000	19.0000	21.7500	-5.435%	22	265	-68.046%
2026-05-11	15.6500	24.0000	15.6500	23.0000	+39.394%	30	265	-69.783%
2026-05-08	14.9500	16.5000	14.1000	16.5000	+13.793%	30	263	-57.879%
2026-05-07	18.0000	18.0500	14.5000	14.5000	-26.396%	22	239	-52.069%
2026-05-06	17.1000	20.0000	17.1000	19.7000	+23.125%	34	227	-64.721%
2026-05-05	13.9500	16.0000	13.9500	16.0000	+15.523%	6	209	-56.563%
2026-05-04	14.8000	16.3000	13.8500	13.8500	-4.483%	21	212	-49.819%
2026-05-01	13.3000	14.5000	13.0000	14.5000	+3.571%	5	206	-52.069%
2026-04-30	11.8500	14.0000	11.8500	14.0000	+33.971%	15	206	-50.357%
2026-04-29	11.3000	11.3000	10.4500	10.4500	-17.063%	4	214	-33.493%
2026-04-28	12.3800	12.6000	12.3800	12.6000	-3.077%	14	211	-44.841%
2026-04-27	12.0000	13.0000	11.5700	13.0000	+13.043%	15	212	-46.538%
2026-04-24	12.0000	12.0000	11.5000	11.5000	-8.512%	2	202	-39.565%
2026-04-23	13.4600	13.5000	11.8000	12.5700	-19.681%	65	200	-44.710%
2026-04-22	15.7200	16.7500	15.6500	15.6500	+7.192%	3	156	-55.591%
2026-04-21	16.2100	16.2100	14.6000	14.6000	-10.374%	22	164	-52.397%
2026-04-20	14.8800	16.3500	14.8800	16.2900	+12.968%	30	164	-57.336%
2026-04-17	13.5200	14.9000	13.5000	14.4200	+2.270%	35	152	-51.803%
2026-04-16	13.0000	14.4500	12.0000	14.1000	+10.588%	27	161	-50.709%
2026-04-15	10.0200	13.2500	10.0200	12.7500	+53.614%	217	154	-45.490%
2026-04-14	5.5500	8.3000	5.5500	8.3000	+120.745%	19	90	-16.265%
2026-04-10	3.7600	3.7600	3.7600	3.7600	-11.529%	5	84	+84.840%
2026-04-02	3.8200	4.2500	3.8200	4.2500	+19.718%	7	88	+63.529%
2026-04-01	4.3800	4.3800	3.5500	3.5500	-8.974%	25	88	+95.775%
2026-03-31	3.8800	4.1600	3.7500	3.9000	+8.333%	14	94	+78.205%
2026-03-30	3.7400	3.7400	3.4800	3.6000	-5.263%	24	92	+93.056%
2026-03-27	4.3000	4.3000	3.8000	3.8000	-22.764%	36	78	+82.895%
2026-03-26	4.9200	4.9200	4.9200	4.9200	-23.125%	8	67	+41.260%
2026-03-25	6.4000	6.4000	6.4000	6.4000	-0.775%	1	59	+8.594%
2026-03-23	6.1000	6.4500	6.1000	6.4500	+19.004%	24	59	+7.752%
2026-03-20	5.4200	5.4200	5.4200	5.4200	-2.342%	1	37	+28.229%
2026-03-19	5.5500	5.5500	5.5500	5.5500	-16.036%	1	36	+25.225%
2026-03-16	6.7500	6.7500	6.3000	6.6100	-6.901%	4	36	+5.144%
2026-03-13	7.4200	7.4200	7.1000	7.1000	+2.899%	2	34	-2.113%
2026-03-12	6.9000	6.9000	6.9000	6.9000	-5.479%	2	34	+0.725%
2026-03-11	7.4000	7.4000	7.3000	7.3000	-12.575%	2	34	-4.795%
2026-03-10	9.0000	9.0000	8.3500	8.3500	+5.696%	3	33	-16.766%
2026-03-09	7.9000	7.9000	7.9000	7.9000	-7.602%	1	32	-12.025%
2026-03-06	8.4700	9.4500	8.4700	8.5500	-8.163%	6	32	-18.713%
2026-03-04	9.3100	9.3100	9.3100	9.3100	+2.308%	2	28	-25.349%
2026-03-03	9.1000	9.1000	9.1000	9.1000	-7.143%	2	26	-23.626%
2026-03-02	9.8000	9.8000	9.8000	9.8000	+4.255%	1	26	-29.082%
2026-02-27	10.9500	10.9500	9.4000	9.4000	-25.219%	8	26	-26.064%
2026-02-26	12.2000	12.5700	12.0000	12.5700	+91.033%	5	27	-44.710%
2026-02-23	6.4800	6.5800	6.4800	6.5800	-11.678%	3	28	+5.623%
2026-02-17	7.4500	7.4500	7.4500	7.4500	-13.372%	2	26	-6.711%
2026-02-13	8.0000	8.6000	8.0000	8.6000	+20.280%	3	26	-19.186%
2026-02-12	7.1500	7.1500	7.1500	7.1500	-16.860%	2	26	-2.797%
2026-02-11	8.6000	8.6000	8.6000	8.6000	-9.474%	4	26	-19.186%
2026-02-09	9.5000	9.5000	9.5000	9.5000	-2.062%	5	22	-26.842%
2026-02-06	9.0500	9.7000	9.0500	9.7000	+1.464%	2	17	-28.351%
2026-02-04	9.9800	9.9800	8.0000	9.5600	-11.481%	4	16	-27.301%
2026-02-03	10.3800	10.8000	10.3800	10.8000	-3.139%	4	14	-35.648%
2026-02-02	11.4300	11.4300	10.6500	11.1500	-5.508%	17	14	-37.668%
2026-01-30	11.8000	11.8000	11.8000	11.8000	-17.193%	1	4	-41.102%
2026-01-27	14.2500	14.2500	14.2500	14.2500	-33.875%	2	3	-51.228%
2026-01-20	21.5500	21.5500	21.5500	21.5500	+11.948%	1	1	-67.749%
2026-01-14	19.1500	19.2500	19.1500	19.2500	0.000%	2	0	-63.896%

.dark-mode .zWyGFv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zWyGFv{ 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