Dark

IONQ20261016C45
IONQ Oct 16 2026 45.00 Call (IONQ261016C00045000)
option OPRA

EOD

Oct 1, 2026

2.03-6.881%(-0.15)702

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1000	2.5900	1.9300	2.0300	-6.881%	702	8,330	0.000%
2026-09-30	2.3300	4.2000	2.1300	2.1800	-0.909%	1,619	8,340	-6.881%
2026-09-29	3.3000	3.3000	2.2000	2.2000	-19.118%	2,486	8,634	-7.727%
2026-09-28	3.4800	4.7500	2.7200	2.7200	-17.576%	1,175	8,110	-25.368%
2026-09-25	2.8800	4.0500	2.5400	3.3000	-2.941%	1,243	8,504	-38.485%
2026-09-24	1.7800	3.6500	1.4000	3.4000	+58.140%	4,837	8,587	-40.294%
2026-09-23	3.6500	3.8000	2.0000	2.1500	+48.276%	3,062	9,919	-5.581%
2026-09-22	1.4200	1.4900	1.1500	1.4500	0.000%	3,186	9,664	+40.000%
2026-09-21	1.4300	1.5500	1.1900	1.4500	+27.193%	2,887	8,326	+40.000%
2026-09-18	1.7300	1.8100	0.8500	1.1400	-32.544%	1,071	7,260	+78.070%
2026-09-17	0.9800	1.8300	0.9800	1.6900	+101.190%	2,111	6,991	+20.118%
2026-09-16	0.9000	1.0000	0.7100	0.8400	-3.448%	458	6,320	+141.667%
2026-09-15	0.8600	1.2200	0.8600	0.8700	-20.909%	474	6,057	+133.333%
2026-09-14	0.7000	1.3400	0.7000	1.1000	+8.911%	684	6,005	+84.545%
2026-09-11	1.1300	1.3000	0.9000	1.0100	-9.821%	430	5,846	+100.990%
2026-09-10	1.5000	1.5200	1.1200	1.1200	-29.114%	1,786	5,793	+81.250%
2026-09-09	2.2700	2.3500	1.5700	1.5800	-38.521%	3,227	5,148	+28.481%
2026-09-08	3.2500	4.5000	2.1600	2.5700	+25.366%	1,016	2,373	-21.012%
2026-09-04	1.9600	2.1500	1.9300	2.0500	+1.485%	99	2,062	-0.976%
2026-09-03	1.6300	2.2700	1.5500	2.0200	+32.026%	334	2,062	+0.495%
2026-09-02	1.4900	1.7600	1.3500	1.5300	-12.069%	113	2,144	+32.680%
2026-09-01	1.8300	2.2200	1.6800	1.7400	-25.957%	151	2,134	+16.667%
2026-08-31	2.1600	2.8500	2.1600	2.3500	+4.444%	401	2,109	-13.617%
2026-08-28	3.5800	3.5800	2.0900	2.2500	-43.038%	314	1,884	-9.778%
2026-08-27	3.4900	4.2500	3.4900	3.9500	+31.229%	522	1,789	-48.608%
2026-08-26	3.5100	3.6700	2.9000	3.0100	-22.821%	138	1,782	-32.558%
2026-08-25	3.8500	4.2200	3.5500	3.9000	+13.043%	198	1,732	-47.949%
2026-08-24	4.3000	4.4200	3.4500	3.4500	-39.474%	166	1,743	-41.159%
2026-08-21	4.5000	5.9500	4.5000	5.7000	+46.154%	282	1,665	-64.386%
2026-08-20	4.4500	4.4500	3.3500	3.9000	-14.474%	91	1,678	-47.949%
2026-08-19	4.5000	5.1800	4.3500	4.5600	-13.962%	319	1,662	-55.482%
2026-08-18	5.8500	6.5200	5.3000	5.3000	-25.874%	252	1,546	-61.698%
2026-08-17	6.4000	7.3000	6.2000	7.1500	+3.623%	77	1,437	-71.608%
2026-08-14	6.1000	7.5900	6.1000	6.9000	+1.173%	203	1,407	-70.580%
2026-08-13	6.3700	8.1000	6.3700	6.8200	+6.563%	304	1,393	-70.235%
2026-08-12	6.3500	6.7500	5.5000	6.4000	+8.659%	155	1,370	-68.281%
2026-08-11	5.5000	5.8900	5.1500	5.8900	+6.126%	259	1,395	-65.535%
2026-08-10	6.3000	6.7500	5.5000	5.5500	-19.448%	150	1,369	-63.423%
2026-08-07	5.2500	6.9800	5.2500	6.8900	+48.172%	265	1,372	-70.537%
2026-08-06	5.4000	5.6000	4.6000	4.6500	-16.964%	828	1,299	-56.344%
2026-08-05	6.3500	6.3500	5.1900	5.6000	-9.677%	447	1,090	-63.750%
2026-08-04	5.4000	6.3000	5.3000	6.2000	+21.569%	114	1,316	-67.258%
2026-08-03	3.8000	5.5000	3.6500	5.1000	+32.468%	119	1,314	-60.196%
2026-07-31	4.1000	4.3000	3.5700	3.8500	+2.667%	54	1,325	-47.273%
2026-07-30	2.9400	3.7500	2.9400	3.7500	+28.866%	238	1,317	-45.867%
2026-07-29	2.5800	2.9100	2.5100	2.9100	-4.902%	320	1,180	-30.241%
2026-07-28	2.7800	3.0600	2.5300	3.0600	-15.000%	72	929	-33.660%
2026-07-27	3.2100	4.3000	3.2100	3.6000	+31.868%	149	887	-43.611%
2026-07-24	3.3000	3.3000	2.7300	2.7300	-17.273%	41	905	-25.641%
2026-07-23	3.5100	3.5100	3.2000	3.3000	-13.158%	229	900	-38.485%
2026-07-22	3.9000	4.0300	3.7000	3.8000	-6.173%	15	937	-46.579%
2026-07-21	3.8000	4.1000	3.7500	4.0500	+11.878%	33	930	-49.877%
2026-07-20	4.0000	4.1000	3.6200	3.6200	-2.688%	32	923	-43.923%
2026-07-17	3.5500	4.0000	3.2500	3.7200	-5.584%	505	915	-45.430%
2026-07-16	4.4500	4.4500	3.8700	3.9400	-17.917%	136	577	-48.477%
2026-07-15	4.9900	5.0000	4.5900	4.8000	-16.522%	92	509	-57.708%
2026-07-14	6.1200	6.2400	5.7500	5.7500	+1.232%	68	473	-64.696%
2026-07-13	6.2000	6.2000	5.5000	5.6800	-26.615%	280	422	-64.261%
2026-07-10	8.0300	8.1300	7.5800	7.7400	-15.594%	18	485	-73.773%
2026-07-09	9.7000	9.8000	9.1700	9.1700	-6.429%	65	484	-77.863%
2026-07-08	9.5200	9.8000	8.7000	9.8000	+2.083%	21	485	-79.286%
2026-07-07	11.0000	11.0000	9.1000	9.6000	-20.988%	138	468	-78.854%
2026-07-06	12.2100	12.2100	12.1100	12.1500	+0.579%	4	362	-83.292%
2026-07-02	12.2300	12.2300	12.0800	12.0800	-19.467%	4	361	-83.195%
2026-06-30	15.4900	15.5200	15.0000	15.0000	-6.774%	3	361	-86.467%
2026-06-29	14.2200	16.0900	14.2200	16.0900	+12.754%	31	360	-87.383%
2026-06-26	13.4500	14.3700	13.4500	14.2700	+2.074%	9	361	-85.774%
2026-06-25	14.0400	14.0500	13.9800	13.9800	-19.144%	152	360	-85.479%
2026-06-24	17.2900	17.2900	17.2900	17.2900	-10.275%	3	342	-88.259%
2026-06-23	21.4200	21.4200	19.2700	19.2700	+12.756%	10	341	-89.465%
2026-06-18	16.9700	17.1000	16.9700	17.0900	+1.726%	9	335	-88.122%
2026-06-17	18.1300	18.1300	16.8000	16.8000	-27.897%	2	335	-87.917%
2026-06-15	23.3600	23.3600	23.3000	23.3000	+18.094%	3	335	-91.288%
2026-06-12	19.7300	19.7300	19.7300	19.7300	-4.455%	1	336	-89.711%
2026-06-11	19.0700	20.6500	19.0700	20.6500	+9.029%	45	336	-90.169%
2026-06-09	17.8500	18.9400	17.8500	18.9400	-4.101%	11	336	-89.282%
2026-06-05	23.0500	23.0500	19.7500	19.7500	-32.363%	16	337	-89.722%
2026-06-03	30.9500	30.9500	29.1500	29.2000	-3.215%	13	335	-93.048%
2026-06-02	30.7000	30.7000	30.1700	30.1700	-1.082%	3	335	-93.271%
2026-06-01	28.9500	31.4800	28.9500	30.5000	+4.096%	6	335	-93.344%
2026-05-29	29.7000	29.7000	29.3000	29.3000	-2.690%	2	336	-93.072%
2026-05-28	28.1200	30.1100	28.1200	30.1100	+12.983%	6	336	-93.258%
2026-05-27	24.5000	26.8200	22.4500	26.6500	+13.404%	24	342	-92.383%
2026-05-26	23.0000	23.5000	23.0000	23.5000	-4.277%	6	335	-91.362%
2026-05-22	23.9200	27.3500	23.9200	24.5500	+19.349%	43	340	-91.731%
2026-05-21	18.9500	21.5500	18.9500	20.5700	+29.779%	30	372	-90.131%
2026-05-20	15.5500	15.8500	15.0100	15.8500	+25.794%	16	372	-87.192%
2026-05-19	12.9000	13.3500	12.6000	12.6000	-6.180%	9	352	-83.889%
2026-05-18	14.0800	14.0800	12.8000	13.4300	-16.063%	33	352	-84.885%
2026-05-15	15.9900	16.4500	15.9000	16.0000	-20.714%	13	352	-87.313%
2026-05-14	18.2000	20.1800	18.2000	20.1800	+13.754%	8	351	-89.941%
2026-05-13	17.7500	17.7500	17.7400	17.7400	-2.795%	4	353	-88.557%
2026-05-12	21.2000	21.2000	16.2700	18.2500	-9.609%	15	353	-88.877%
2026-05-11	13.6000	20.7600	13.6000	20.1900	+44.214%	118	353	-89.946%
2026-05-08	13.2000	14.0000	12.0000	14.0000	+9.890%	16	352	-85.500%
2026-05-07	15.5500	15.5500	12.7400	12.7400	-26.188%	6	356	-84.066%
2026-05-06	14.3500	17.2600	14.3500	17.2600	+26.354%	316	359	-88.239%
2026-05-05	12.2300	13.6700	12.2300	13.6600	+12.893%	58	353	-85.139%
2026-05-04	12.9200	14.0000	12.1000	12.1000	-0.575%	23	352	-83.223%
2026-05-01	11.2200	12.4000	11.2200	12.1700	+3.928%	46	363	-83.320%
2026-04-30	10.1000	11.8800	10.1000	11.7100	+25.241%	18	363	-82.664%
2026-04-29	8.9000	9.6000	8.9000	9.3500	-11.122%	4	371	-78.289%
2026-04-28	10.4200	11.2000	10.4000	10.5200	-3.486%	31	370	-80.703%
2026-04-27	10.1300	10.9000	9.6000	10.9000	+4.808%	4	359	-81.376%
2026-04-24	11.2900	11.2900	9.8800	10.4000	-4.936%	21	359	-80.481%
2026-04-23	13.3000	13.5000	10.6000	10.9400	-19.083%	102	358	-81.444%
2026-04-22	14.4300	14.4300	13.5200	13.5200	+2.424%	26	393	-84.985%
2026-04-21	14.4500	14.4500	13.1600	13.2000	-6.250%	49	402	-84.621%
2026-04-20	13.0000	14.4900	12.2300	14.0800	+20.962%	150	402	-85.582%
2026-04-17	11.5000	12.0000	11.3200	11.6400	-3.722%	29	339	-82.560%
2026-04-16	11.5000	12.4800	10.2900	12.0900	+11.326%	50	339	-83.209%
2026-04-15	8.0000	11.1900	7.9500	10.8600	+59.706%	174	332	-81.308%
2026-04-14	4.5000	6.8000	4.4400	6.8000	+106.061%	52	179	-70.147%
2026-04-13	3.3000	3.3000	3.3000	3.3000	+8.197%	10	158	-38.485%
2026-04-10	2.8500	3.0500	2.8500	3.0500	+0.660%	7	148	-33.443%
2026-04-09	3.0500	3.1000	3.0300	3.0300	-3.810%	200	142	-33.003%
2026-04-08	3.5600	3.5600	3.1400	3.1500	+3.279%	5	244	-35.556%
2026-04-07	2.8700	3.0500	2.8700	3.0500	+2.349%	2	243	-33.443%
2026-04-06	2.9800	2.9800	2.9800	2.9800	+11.610%	2	243	-31.879%
2026-03-30	2.8000	2.8000	2.6700	2.6700	-17.846%	2	241	-23.970%
2026-03-27	3.6500	3.6500	3.2500	3.2500	-20.732%	19	241	-37.538%
2026-03-26	4.1500	4.1500	4.0500	4.1000	-6.818%	12	235	-50.488%
2026-03-25	4.4000	4.4000	4.4000	4.4000	-6.383%	1	223	-53.864%
2026-03-19	4.3500	4.7000	4.3500	4.7000	-13.444%	5	223	-56.809%
2026-03-18	5.4300	5.4300	5.4300	5.4300	-9.500%	1	222	-62.615%
2026-03-13	6.0000	6.0000	6.0000	6.0000	0.000%	3	221	-66.167%
2026-03-11	5.9600	6.0000	5.9600	6.0000	-13.043%	4	221	-66.167%
2026-03-10	6.9000	6.9000	6.9000	6.9000	+4.072%	3	220	-70.580%
2026-03-09	6.6300	6.6300	6.6300	6.6300	-7.917%	1	220	-69.382%
2026-03-06	7.2000	7.2000	7.2000	7.2000	+2.857%	2	245	-71.806%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-8.497%	1	243	-71.000%
2026-03-04	7.6500	7.6500	7.6500	7.6500	+0.658%	1	244	-73.464%
2026-03-03	7.5000	7.6000	7.5000	7.6000	-4.403%	24	243	-73.289%
2026-02-27	7.7500	7.9700	7.7500	7.9500	-24.716%	200	243	-74.465%
2026-02-26	9.2000	10.5600	9.2000	10.5600	+56.444%	6	46	-80.777%
2026-02-25	6.7500	6.7500	6.7500	6.7500	+31.068%	2	45	-69.926%
2026-02-24	5.3000	5.3000	5.1500	5.1500	-5.850%	9	45	-60.583%
2026-02-23	5.7500	5.7500	5.4700	5.4700	-19.912%	10	41	-62.888%
2026-02-18	6.6800	6.8300	6.6800	6.8300	-3.121%	7	33	-70.278%
2026-02-13	7.0500	7.0500	7.0500	7.0500	-20.787%	1	26	-71.206%
2026-02-10	8.9000	8.9000	8.9000	8.9000	+18.509%	20	26	-77.191%
2026-02-04	7.5100	7.5100	7.5100	7.5100	-20.947%	1	6	-72.969%
2026-02-02	9.5000	9.5000	9.5000	9.5000	-16.447%	2	5	-78.632%
2026-01-30	11.3700	11.3700	11.3700	11.3700	-21.856%	1	3	-82.146%
2026-01-28	13.8000	14.5500	13.8000	14.5500	-4.276%	3	2	-86.048%
2026-01-23	15.2000	15.2000	15.2000	15.2000	+9.353%	2	3	-86.645%
2026-01-02	13.9000	13.9000	13.9000	13.9000	0.000%	1	1	-85.396%

.dark-mode .xXvg8m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xXvg8m{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016C45IONQ Oct 16 2026 45.00 Call (IONQ261016C00045000)option OPRA

IONQ20261016C45
IONQ Oct 16 2026 45.00 Call (IONQ261016C00045000)
option OPRA