Dark

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

EOD

Aug 5, 2026

5.60-9.677%(-0.60)447

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.3500	6.3500	5.1900	5.6000	-9.677%	447	1,090	0.000%
2026-08-04	5.4000	6.3000	5.3000	6.2000	+21.569%	114	1,316	-9.677%
2026-08-03	3.8000	5.5000	3.6500	5.1000	+32.468%	119	1,314	+9.804%
2026-07-31	4.1000	4.3000	3.5700	3.8500	+2.667%	54	1,325	+45.455%
2026-07-30	2.9400	3.7500	2.9400	3.7500	+28.866%	238	1,317	+49.333%
2026-07-29	2.5800	2.9100	2.5100	2.9100	-4.902%	320	1,180	+92.440%
2026-07-28	2.7800	3.0600	2.5300	3.0600	-15.000%	72	929	+83.007%
2026-07-27	3.2100	4.3000	3.2100	3.6000	+31.868%	149	887	+55.556%
2026-07-24	3.3000	3.3000	2.7300	2.7300	-17.273%	41	905	+105.128%
2026-07-23	3.5100	3.5100	3.2000	3.3000	-13.158%	229	900	+69.697%
2026-07-22	3.9000	4.0300	3.7000	3.8000	-6.173%	15	937	+47.368%
2026-07-21	3.8000	4.1000	3.7500	4.0500	+11.878%	33	930	+38.272%
2026-07-20	4.0000	4.1000	3.6200	3.6200	-2.688%	32	923	+54.696%
2026-07-17	3.5500	4.0000	3.2500	3.7200	-5.584%	505	915	+50.538%
2026-07-16	4.4500	4.4500	3.8700	3.9400	-17.917%	136	577	+42.132%
2026-07-15	4.9900	5.0000	4.5900	4.8000	-16.522%	92	509	+16.667%
2026-07-14	6.1200	6.2400	5.7500	5.7500	+1.232%	68	473	-2.609%
2026-07-13	6.2000	6.2000	5.5000	5.6800	-26.615%	280	422	-1.408%
2026-07-10	8.0300	8.1300	7.5800	7.7400	-15.594%	18	485	-27.649%
2026-07-09	9.7000	9.8000	9.1700	9.1700	-6.429%	65	484	-38.931%
2026-07-08	9.5200	9.8000	8.7000	9.8000	+2.083%	21	485	-42.857%
2026-07-07	11.0000	11.0000	9.1000	9.6000	-20.988%	138	468	-41.667%
2026-07-06	12.2100	12.2100	12.1100	12.1500	+0.579%	4	362	-53.909%
2026-07-02	12.2300	12.2300	12.0800	12.0800	-19.467%	4	361	-53.642%
2026-06-30	15.4900	15.5200	15.0000	15.0000	-6.774%	3	361	-62.667%
2026-06-29	14.2200	16.0900	14.2200	16.0900	+12.754%	31	360	-65.196%
2026-06-26	13.4500	14.3700	13.4500	14.2700	+2.074%	9	361	-60.757%
2026-06-25	14.0400	14.0500	13.9800	13.9800	-19.144%	152	360	-59.943%
2026-06-24	17.2900	17.2900	17.2900	17.2900	-10.275%	3	342	-67.611%
2026-06-23	21.4200	21.4200	19.2700	19.2700	+12.756%	10	341	-70.939%
2026-06-18	16.9700	17.1000	16.9700	17.0900	+1.726%	9	335	-67.232%
2026-06-17	18.1300	18.1300	16.8000	16.8000	-27.897%	2	335	-66.667%
2026-06-15	23.3600	23.3600	23.3000	23.3000	+18.094%	3	335	-75.966%
2026-06-12	19.7300	19.7300	19.7300	19.7300	-4.455%	1	336	-71.617%
2026-06-11	19.0700	20.6500	19.0700	20.6500	+9.029%	45	336	-72.881%
2026-06-09	17.8500	18.9400	17.8500	18.9400	-4.101%	11	336	-70.433%
2026-06-05	23.0500	23.0500	19.7500	19.7500	-32.363%	16	337	-71.646%
2026-06-03	30.9500	30.9500	29.1500	29.2000	-3.215%	13	335	-80.822%
2026-06-02	30.7000	30.7000	30.1700	30.1700	-1.082%	3	335	-81.439%
2026-06-01	28.9500	31.4800	28.9500	30.5000	+4.096%	6	335	-81.639%
2026-05-29	29.7000	29.7000	29.3000	29.3000	-2.690%	2	336	-80.887%
2026-05-28	28.1200	30.1100	28.1200	30.1100	+12.983%	6	336	-81.402%
2026-05-27	24.5000	26.8200	22.4500	26.6500	+13.404%	24	342	-78.987%
2026-05-26	23.0000	23.5000	23.0000	23.5000	-4.277%	6	335	-76.170%
2026-05-22	23.9200	27.3500	23.9200	24.5500	+19.349%	43	340	-77.189%
2026-05-21	18.9500	21.5500	18.9500	20.5700	+29.779%	30	372	-72.776%
2026-05-20	15.5500	15.8500	15.0100	15.8500	+25.794%	16	372	-64.669%
2026-05-19	12.9000	13.3500	12.6000	12.6000	-6.180%	9	352	-55.556%
2026-05-18	14.0800	14.0800	12.8000	13.4300	-16.063%	33	352	-58.302%
2026-05-15	15.9900	16.4500	15.9000	16.0000	-20.714%	13	352	-65.000%
2026-05-14	18.2000	20.1800	18.2000	20.1800	+13.754%	8	351	-72.250%
2026-05-13	17.7500	17.7500	17.7400	17.7400	-2.795%	4	353	-68.433%
2026-05-12	21.2000	21.2000	16.2700	18.2500	-9.609%	15	353	-69.315%
2026-05-11	13.6000	20.7600	13.6000	20.1900	+44.214%	118	353	-72.263%
2026-05-08	13.2000	14.0000	12.0000	14.0000	+9.890%	16	352	-60.000%
2026-05-07	15.5500	15.5500	12.7400	12.7400	-26.188%	6	356	-56.044%
2026-05-06	14.3500	17.2600	14.3500	17.2600	+26.354%	316	359	-67.555%
2026-05-05	12.2300	13.6700	12.2300	13.6600	+12.893%	58	353	-59.004%
2026-05-04	12.9200	14.0000	12.1000	12.1000	-0.575%	23	352	-53.719%
2026-05-01	11.2200	12.4000	11.2200	12.1700	+3.928%	46	363	-53.985%
2026-04-30	10.1000	11.8800	10.1000	11.7100	+25.241%	18	363	-52.178%
2026-04-29	8.9000	9.6000	8.9000	9.3500	-11.122%	4	371	-40.107%
2026-04-28	10.4200	11.2000	10.4000	10.5200	-3.486%	31	370	-46.768%
2026-04-27	10.1300	10.9000	9.6000	10.9000	+4.808%	4	359	-48.624%
2026-04-24	11.2900	11.2900	9.8800	10.4000	-4.936%	21	359	-46.154%
2026-04-23	13.3000	13.5000	10.6000	10.9400	-19.083%	102	358	-48.812%
2026-04-22	14.4300	14.4300	13.5200	13.5200	+2.424%	26	393	-58.580%
2026-04-21	14.4500	14.4500	13.1600	13.2000	-6.250%	49	402	-57.576%
2026-04-20	13.0000	14.4900	12.2300	14.0800	+20.962%	150	402	-60.227%
2026-04-17	11.5000	12.0000	11.3200	11.6400	-3.722%	29	339	-51.890%
2026-04-16	11.5000	12.4800	10.2900	12.0900	+11.326%	50	339	-53.681%
2026-04-15	8.0000	11.1900	7.9500	10.8600	+59.706%	174	332	-48.435%
2026-04-14	4.5000	6.8000	4.4400	6.8000	+106.061%	52	179	-17.647%
2026-04-13	3.3000	3.3000	3.3000	3.3000	+8.197%	10	158	+69.697%
2026-04-10	2.8500	3.0500	2.8500	3.0500	+0.660%	7	148	+83.607%
2026-04-09	3.0500	3.1000	3.0300	3.0300	-3.810%	200	142	+84.818%
2026-04-08	3.5600	3.5600	3.1400	3.1500	+3.279%	5	244	+77.778%
2026-04-07	2.8700	3.0500	2.8700	3.0500	+2.349%	2	243	+83.607%
2026-04-06	2.9800	2.9800	2.9800	2.9800	+11.610%	2	243	+87.919%
2026-03-30	2.8000	2.8000	2.6700	2.6700	-17.846%	2	241	+109.738%
2026-03-27	3.6500	3.6500	3.2500	3.2500	-20.732%	19	241	+72.308%
2026-03-26	4.1500	4.1500	4.0500	4.1000	-6.818%	12	235	+36.585%
2026-03-25	4.4000	4.4000	4.4000	4.4000	-6.383%	1	223	+27.273%
2026-03-19	4.3500	4.7000	4.3500	4.7000	-13.444%	5	223	+19.149%
2026-03-18	5.4300	5.4300	5.4300	5.4300	-9.500%	1	222	+3.131%
2026-03-13	6.0000	6.0000	6.0000	6.0000	0.000%	3	221	-6.667%
2026-03-11	5.9600	6.0000	5.9600	6.0000	-13.043%	4	221	-6.667%
2026-03-10	6.9000	6.9000	6.9000	6.9000	+4.072%	3	220	-18.841%
2026-03-09	6.6300	6.6300	6.6300	6.6300	-7.917%	1	220	-15.535%
2026-03-06	7.2000	7.2000	7.2000	7.2000	+2.857%	2	245	-22.222%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-8.497%	1	243	-20.000%
2026-03-04	7.6500	7.6500	7.6500	7.6500	+0.658%	1	244	-26.797%
2026-03-03	7.5000	7.6000	7.5000	7.6000	-4.403%	24	243	-26.316%
2026-02-27	7.7500	7.9700	7.7500	7.9500	-24.716%	200	243	-29.560%
2026-02-26	9.2000	10.5600	9.2000	10.5600	+56.444%	6	46	-46.970%
2026-02-25	6.7500	6.7500	6.7500	6.7500	+31.068%	2	45	-17.037%
2026-02-24	5.3000	5.3000	5.1500	5.1500	-5.850%	9	45	+8.738%
2026-02-23	5.7500	5.7500	5.4700	5.4700	-19.912%	10	41	+2.377%
2026-02-18	6.6800	6.8300	6.6800	6.8300	-3.121%	7	33	-18.009%
2026-02-13	7.0500	7.0500	7.0500	7.0500	-20.787%	1	26	-20.567%
2026-02-10	8.9000	8.9000	8.9000	8.9000	+18.509%	20	26	-37.079%
2026-02-04	7.5100	7.5100	7.5100	7.5100	-20.947%	1	6	-25.433%
2026-02-02	9.5000	9.5000	9.5000	9.5000	-16.447%	2	5	-41.053%
2026-01-30	11.3700	11.3700	11.3700	11.3700	-21.856%	1	3	-50.748%
2026-01-28	13.8000	14.5500	13.8000	14.5500	-4.276%	3	2	-61.512%
2026-01-23	15.2000	15.2000	15.2000	15.2000	+9.353%	2	3	-63.158%
2026-01-02	13.9000	13.9000	13.9000	13.9000	0.000%	1	1	-59.712%

.dark-mode .XW82YV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XW82YV{ 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