Dark

IONQ20261016C50
IONQ Oct 16 2026 50.00 Call (IONQ261016C00050000)
option OPRA

EOD

Oct 1, 2026

0.7000-18.605%(-0.1600)653

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8000	1.0000	0.7000	0.7000	-18.605%	653	8,060	0.000%
2026-09-30	0.9600	2.1000	0.8300	0.8600	-4.444%	807	8,028	-18.605%
2026-09-29	1.3800	1.5000	0.9000	0.9000	-25.000%	743	8,064	-22.222%
2026-09-28	1.5400	2.4100	1.1800	1.2000	-23.567%	2,246	7,971	-41.667%
2026-09-25	1.2000	2.0000	0.8400	1.5700	-7.647%	1,406	7,848	-55.414%
2026-09-24	1.0000	1.9000	0.8200	1.7000	+68.317%	1,993	7,611	-58.824%
2026-09-23	1.8300	2.2000	0.9400	1.0100	+62.903%	1,837	7,216	-30.693%
2026-09-22	0.6000	0.6500	0.4900	0.6200	-1.587%	201	6,554	+12.903%
2026-09-21	0.6200	0.7000	0.5000	0.6300	+34.043%	769	6,469	+11.111%
2026-09-18	0.8100	0.8100	0.3900	0.4700	-39.744%	1,029	6,211	+48.936%
2026-09-17	0.5100	0.8900	0.4200	0.7800	+77.273%	1,023	5,938	-10.256%
2026-09-16	0.4400	0.5100	0.3700	0.4400	+2.326%	300	5,614	+59.091%
2026-09-15	0.4700	0.5800	0.4300	0.4300	-25.862%	218	5,542	+62.791%
2026-09-14	0.3700	0.7100	0.2500	0.5800	+11.538%	541	5,486	+20.690%
2026-09-11	0.6300	0.6800	0.5000	0.5200	-11.864%	365	5,297	+34.615%
2026-09-10	0.7000	0.8800	0.5800	0.5900	-30.588%	412	5,379	+18.644%
2026-09-09	1.2600	1.4200	0.8500	0.8500	-41.781%	3,650	5,414	-17.647%
2026-09-08	1.8200	3.0000	1.2900	1.4600	+18.699%	2,762	4,432	-52.055%
2026-09-04	1.1400	1.2400	1.0900	1.2300	+6.957%	269	4,627	-43.089%
2026-09-03	0.8800	1.3000	0.8800	1.1500	+32.184%	810	4,627	-39.130%
2026-09-02	0.9000	1.0100	0.7500	0.8700	-13.861%	557	4,532	-19.540%
2026-09-01	1.0900	1.3800	0.9700	1.0100	-24.627%	395	4,672	-30.693%
2026-08-31	1.2400	1.6900	1.2400	1.3400	+0.752%	285	4,910	-47.761%
2026-08-28	2.3500	2.3500	1.2300	1.3300	-47.431%	2,880	4,844	-47.368%
2026-08-27	2.1500	2.7600	2.1500	2.5300	+36.757%	345	3,176	-72.332%
2026-08-26	2.2600	2.3000	1.8200	1.8500	-29.924%	413	3,132	-62.162%
2026-08-25	2.5400	2.7600	2.2800	2.6400	+20.000%	88	3,007	-73.485%
2026-08-24	3.2500	3.2500	2.2000	2.2000	-43.590%	205	2,976	-68.182%
2026-08-21	2.8000	4.2000	2.8000	3.9000	+50.579%	381	2,867	-82.051%
2026-08-20	3.0000	3.0300	2.1000	2.5900	-16.452%	115	2,834	-72.973%
2026-08-19	3.5000	3.6500	2.9700	3.1000	-15.068%	313	2,827	-77.419%
2026-08-18	3.5500	4.4600	3.5500	3.6500	-29.126%	866	2,726	-80.822%
2026-08-17	4.8100	5.2500	4.6000	5.1500	-3.738%	495	2,937	-86.408%
2026-08-14	5.0000	5.5000	4.8800	5.3500	+13.830%	403	2,676	-86.916%
2026-08-13	4.5500	6.0500	4.5500	4.7000	-3.093%	644	2,596	-85.106%
2026-08-12	4.1500	4.9500	3.7800	4.8500	+12.791%	205	2,438	-85.567%
2026-08-11	4.1700	4.3000	3.6500	4.3000	+11.688%	45	2,360	-83.721%
2026-08-10	4.2000	4.4500	3.8500	3.8500	-25.243%	104	2,332	-81.818%
2026-08-07	3.8000	5.1500	3.5500	5.1500	+60.938%	233	2,329	-86.408%
2026-08-06	4.0000	4.1500	3.2000	3.2000	-24.706%	333	2,250	-78.125%
2026-08-05	4.2000	4.4000	3.9500	4.2500	-11.088%	54	2,202	-83.529%
2026-08-04	3.9500	4.8000	3.9500	4.7800	+27.807%	220	2,189	-85.356%
2026-08-03	2.5000	4.1500	2.5000	3.7400	+28.966%	190	2,272	-81.283%
2026-07-31	2.5800	2.9000	2.5800	2.9000	+7.407%	301	2,293	-75.862%
2026-07-30	2.3500	2.7000	2.1900	2.7000	+51.685%	197	2,232	-74.074%
2026-07-29	1.8800	2.2000	1.7800	1.7800	-19.091%	69	2,254	-60.674%
2026-07-28	2.0000	2.3500	1.8700	2.2000	-20.863%	1,911	2,259	-68.182%
2026-07-27	2.4600	3.3000	2.4600	2.7800	+42.564%	176	1,701	-74.820%
2026-07-24	2.2100	2.2500	1.9500	1.9500	-21.371%	105	1,698	-64.103%
2026-07-23	2.8000	2.8000	2.4000	2.4800	-9.818%	15	1,651	-71.774%
2026-07-22	3.0000	3.1400	2.7500	2.7500	-6.463%	168	1,651	-74.545%
2026-07-21	2.8700	3.1000	2.8700	2.9400	+10.112%	563	1,616	-76.190%
2026-07-20	2.9000	3.3500	2.6700	2.6700	-5.654%	700	1,129	-73.783%
2026-07-17	3.1500	3.1500	2.4800	2.8300	-7.516%	106	821	-75.265%
2026-07-16	3.5000	3.5000	2.9200	3.0600	-17.297%	159	810	-77.124%
2026-07-15	4.6000	4.6000	3.5000	3.7000	-14.943%	178	733	-81.081%
2026-07-14	4.7400	5.0000	4.3500	4.3500	+2.113%	104	669	-83.908%
2026-07-13	5.8000	5.8000	4.2600	4.2600	-28.403%	143	676	-83.568%
2026-07-10	6.9200	6.9200	5.9500	5.9500	-17.931%	72	594	-88.235%
2026-07-09	8.0000	8.0000	7.2500	7.2500	+3.571%	9	560	-90.345%
2026-07-08	7.6100	7.9600	6.8100	7.0000	-15.865%	24	555	-90.000%
2026-07-07	8.9500	8.9500	7.3100	8.3200	-14.667%	57	563	-91.587%
2026-07-06	10.3000	11.7000	9.7500	9.7500	-5.523%	27	529	-92.821%
2026-07-02	11.9000	11.9000	10.0000	10.3200	-14.000%	17	501	-93.217%
2026-07-01	12.5000	13.0500	12.0000	12.0000	-5.956%	3	501	-94.167%
2026-06-30	12.7900	13.1000	12.7600	12.7600	-1.846%	51	500	-94.514%
2026-06-29	10.9900	13.0000	10.9900	13.0000	+13.043%	27	500	-94.615%
2026-06-26	12.4000	12.4200	11.5000	11.5000	+1.500%	18	503	-93.913%
2026-06-25	13.0000	13.0000	11.3300	11.3300	-19.359%	10	488	-93.822%
2026-06-24	14.0000	14.3700	12.9900	14.0500	-16.617%	26	480	-95.018%
2026-06-23	19.5000	19.5000	16.8500	16.8500	-13.590%	6	480	-95.846%
2026-06-22	16.5500	19.5000	16.5500	19.5000	+26.214%	6	480	-96.410%
2026-06-18	14.3200	15.4500	13.8700	15.4500	+6.699%	18	479	-95.469%
2026-06-17	15.0000	15.9000	14.4800	14.4800	-9.500%	9	479	-95.166%
2026-06-16	18.5000	18.5000	15.8500	16.0000	-19.028%	9	479	-95.625%
2026-06-15	20.1000	20.6000	19.7600	19.7600	+16.235%	15	475	-96.457%
2026-06-12	17.4500	17.9000	17.0000	17.0000	-5.608%	17	475	-95.882%
2026-06-11	16.2400	18.2900	16.2400	18.0100	-7.830%	24	491	-96.113%
2026-06-10	19.5400	19.5400	19.5400	19.5400	+17.006%	6	511	-96.418%
2026-06-09	20.0000	20.0000	15.0000	16.7000	-21.412%	56	511	-95.808%
2026-06-08	21.0000	21.2500	21.0000	21.2500	+32.813%	2	503	-96.706%
2026-06-05	20.5000	20.5000	16.0000	16.0000	-36.508%	93	504	-95.625%
2026-06-04	24.0000	26.0000	22.5000	25.2000	+0.800%	11	460	-97.222%
2026-06-03	27.0500	27.0500	25.0000	25.0000	-6.191%	12	458	-97.200%
2026-06-02	28.4100	29.0000	26.6500	26.6500	-3.442%	5	451	-97.373%
2026-06-01	26.4600	28.6100	25.8500	27.6000	+3.178%	14	452	-97.464%
2026-05-29	26.1600	26.7500	26.0000	26.7500	-1.328%	17	456	-97.383%
2026-05-28	23.7700	28.1000	23.7700	27.1100	+19.427%	27	453	-97.418%
2026-05-27	19.5600	24.6000	18.8500	22.7000	+4.608%	16	455	-96.916%
2026-05-26	20.6400	23.2000	20.2000	21.7000	-0.230%	17	460	-96.774%
2026-05-22	18.4500	23.6500	18.4500	21.7500	+18.723%	64	466	-96.782%
2026-05-21	15.0000	18.8100	15.0000	18.3200	+39.847%	13	487	-96.179%
2026-05-20	11.3100	13.3100	11.3100	13.1000	+18.231%	22	487	-94.656%
2026-05-19	10.1100	11.0800	9.5100	11.0800	+1.745%	15	470	-93.682%
2026-05-18	13.1500	13.1500	10.8500	10.8900	-22.821%	14	470	-93.572%
2026-05-15	14.9500	14.9500	13.5000	14.1100	-20.057%	24	470	-95.039%
2026-05-14	15.6000	17.8500	15.6000	17.6500	+9.220%	18	459	-96.034%
2026-05-13	15.0600	16.1600	15.0600	16.1600	+7.020%	6	460	-95.668%
2026-05-12	18.7000	19.0000	14.2100	15.1000	-13.911%	216	460	-95.364%
2026-05-11	11.8500	18.6500	11.8500	17.5400	+46.167%	46	460	-96.009%
2026-05-08	12.0300	12.0300	10.2000	12.0000	+8.401%	51	487	-94.167%
2026-05-07	12.6500	13.8500	10.2000	11.0700	-25.953%	52	475	-93.677%
2026-05-06	12.3000	15.4000	12.3000	14.9500	+30.000%	291	468	-95.318%
2026-05-05	10.4900	11.9500	9.5000	11.5000	+12.195%	32	340	-93.913%
2026-05-04	10.8000	12.0000	10.1400	10.2500	-0.966%	36	339	-93.171%
2026-05-01	9.7000	10.7500	9.5000	10.3500	+4.020%	30	323	-93.237%
2026-04-30	8.3200	11.1500	8.2900	9.9500	+19.880%	71	323	-92.965%
2026-04-29	8.7500	8.7500	8.1900	8.3000	-13.361%	4	291	-91.566%
2026-04-28	9.5800	9.5800	9.5800	9.5800	+4.699%	1	291	-92.693%
2026-04-27	8.4300	9.1500	8.4300	9.1500	+6.395%	4	290	-92.350%
2026-04-24	9.7500	9.7500	8.1800	8.6000	-1.149%	39	288	-91.860%
2026-04-23	9.8000	9.8000	8.7000	8.7000	-26.146%	3	288	-91.954%
2026-04-22	12.1100	12.4000	11.7800	11.7800	+2.435%	6	288	-94.058%
2026-04-21	12.0000	12.1300	11.2500	11.5000	-6.656%	50	277	-93.913%
2026-04-20	10.5900	12.3400	10.5900	12.3200	+20.548%	40	277	-94.318%
2026-04-17	10.3500	10.5800	9.5100	10.2200	+0.196%	20	277	-93.151%
2026-04-16	10.4000	10.8500	8.9200	10.2000	+8.051%	34	270	-93.137%
2026-04-15	8.1000	9.5800	8.1000	9.4400	+65.614%	113	261	-92.585%
2026-04-14	5.0200	5.7000	4.9500	5.7000	+128.916%	24	187	-87.719%
2026-04-13	2.3000	2.5000	2.3000	2.4900	-2.353%	3	186	-71.888%
2026-04-10	2.5500	2.5500	2.5500	2.5500	+10.870%	1	184	-72.549%
2026-04-09	2.3000	2.3000	2.3000	2.3000	-4.959%	5	185	-69.565%
2026-04-08	2.9200	2.9200	2.4200	2.4200	-0.820%	123	188	-71.074%
2026-04-07	2.2800	2.4400	2.2800	2.4400	-18.667%	4	104	-71.311%
2026-04-06	3.0000	3.0000	3.0000	3.0000	+10.294%	1	102	-76.667%
2026-04-02	2.5600	2.7200	2.5600	2.7200	+14.286%	21	90	-74.265%
2026-04-01	2.7000	2.7000	2.3700	2.3800	+8.182%	3	90	-70.588%
2026-03-31	2.0500	2.2000	2.0500	2.2000	+11.111%	2	90	-68.182%
2026-03-30	2.3600	2.3600	1.9800	1.9800	-25.283%	10	89	-64.646%
2026-03-27	2.8100	2.9000	2.6500	2.6500	-16.928%	9	83	-73.585%
2026-03-26	3.1900	3.1900	3.1900	3.1900	-22.195%	5	83	-78.056%
2026-03-25	4.1000	4.1000	4.1000	4.1000	+0.985%	3	83	-82.927%
2026-03-23	4.1700	4.1700	4.0600	4.0600	+17.681%	7	80	-82.759%
2026-03-20	3.4500	3.4500	3.4500	3.4500	-9.211%	2	75	-79.710%
2026-03-19	4.0000	4.0000	3.8000	3.8000	-12.644%	6	73	-81.579%
2026-03-18	4.3800	4.3800	4.3500	4.3500	-3.333%	2	68	-83.908%
2026-03-16	4.5000	4.5000	4.5000	4.5000	-5.660%	10	66	-84.444%
2026-03-13	4.7700	4.7700	4.7700	4.7700	+0.421%	1	56	-85.325%
2026-03-12	4.8400	4.8400	4.7500	4.7500	-10.377%	6	56	-85.263%
2026-03-11	5.3000	5.3000	5.3000	5.3000	-9.402%	5	51	-86.792%
2026-03-10	6.1500	6.1500	5.8000	5.8500	-4.878%	13	56	-88.034%
2026-03-06	6.1500	6.1500	6.1500	6.1500	+7.143%	1	47	-88.618%
2026-03-05	6.5000	6.5000	5.7400	5.7400	-11.828%	2	46	-87.805%
2026-03-04	6.5100	6.5100	6.5100	6.5100	-24.126%	6	44	-89.247%
2026-02-26	9.1400	9.1400	8.5800	8.5800	+50.791%	10	44	-91.841%
2026-02-25	5.6900	5.6900	5.6900	5.6900	+22.366%	1	43	-87.698%
2026-02-24	4.6500	4.6500	4.6500	4.6500	-17.699%	1	43	-84.946%
2026-02-18	5.7500	5.7500	5.6500	5.6500	-11.719%	2	44	-87.611%
2026-02-13	5.3500	6.4000	5.3500	6.4000	+22.605%	3	45	-89.063%
2026-02-12	5.2200	5.2200	5.2200	5.2200	-26.479%	5	45	-86.590%
2026-02-10	7.1000	7.1000	7.1000	7.1000	+5.185%	1	43	-90.141%
2026-02-09	6.5500	6.7500	6.5500	6.7500	-2.878%	2	43	-89.630%
2026-02-06	6.2000	6.9500	6.2000	6.9500	+39.000%	26	43	-89.928%
2026-02-05	5.0000	5.0000	5.0000	5.0000	-23.896%	1	21	-86.000%
2026-02-04	6.5700	6.5700	6.5700	6.5700	-18.385%	3	20	-89.346%
2026-02-02	8.8100	8.8100	8.0500	8.0500	-10.056%	2	23	-91.304%
2026-01-30	10.1100	10.1100	8.6000	8.9500	-14.762%	7	23	-92.179%
2026-01-29	12.4000	12.4000	10.5000	10.5000	-15.049%	3	19	-93.333%
2026-01-28	12.1500	12.3600	12.1500	12.3600	+14.977%	3	16	-94.337%
2026-01-27	11.0100	11.2000	10.7500	10.7500	-8.898%	3	15	-93.488%
2026-01-26	15.2500	15.2500	11.8000	11.8000	-17.425%	5	14	-94.068%
2026-01-22	14.2900	14.2900	14.2900	14.2900	+5.852%	3	11	-95.101%
2026-01-21	13.5000	13.5000	13.5000	13.5000	-23.729%	1	8	-94.815%
2026-01-20	15.1300	17.7500	15.1300	17.7000	+8.522%	3	7	-96.045%
2026-01-16	16.3100	16.3100	16.3100	16.3100	+10.802%	5	1	-95.708%
2026-01-15	14.7200	14.7200	14.7200	14.7200	0.000%	1	1	-95.245%

.dark-mode .GVBfCL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GVBfCL{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016C50IONQ Oct 16 2026 50.00 Call (IONQ261016C00050000)option OPRA

IONQ20261016C50
IONQ Oct 16 2026 50.00 Call (IONQ261016C00050000)
option OPRA