Dark

IONQ20261016C55
IONQ Oct 16 2026 55.00 Call (IONQ261016C00055000)
option OPRA

EOD

Oct 1, 2026

0.2600-21.212%(-0.0700)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3500	0.4000	0.2600	0.2600	-21.212%	193	4,356	0.000%
2026-09-30	0.4600	0.9600	0.3200	0.3300	-10.811%	541	4,375	-21.212%
2026-09-29	0.6700	0.6700	0.3700	0.3700	-30.189%	238	4,500	-29.730%
2026-09-28	0.6500	1.1200	0.5300	0.5300	-19.697%	1,183	4,455	-50.943%
2026-09-25	0.7600	0.9500	0.6000	0.6600	-16.456%	707	4,118	-60.606%
2026-09-24	0.5000	0.9500	0.4000	0.7900	+51.923%	677	3,962	-67.089%
2026-09-23	1.3200	1.3200	0.3900	0.5200	+67.742%	804	3,883	-50.000%
2026-09-22	0.3000	0.3200	0.2400	0.3100	+3.333%	211	4,325	-16.129%
2026-09-21	0.3300	0.3300	0.2700	0.3000	+15.385%	278	4,318	-13.333%
2026-09-18	0.4100	0.4100	0.2100	0.2600	-36.585%	641	4,195	0.000%
2026-09-17	0.2800	0.4500	0.2600	0.4100	+95.238%	399	3,822	-36.585%
2026-09-16	0.2100	0.2500	0.2100	0.2100	-12.500%	501	3,679	+23.810%
2026-09-15	0.3000	0.3300	0.2300	0.2400	-25.000%	99	3,816	+8.333%
2026-09-14	0.2300	0.3700	0.2200	0.3200	+10.345%	352	3,865	-18.750%
2026-09-11	0.3300	0.3800	0.2600	0.2900	-12.121%	168	3,797	-10.345%
2026-09-10	0.4200	0.4700	0.3300	0.3300	-34.000%	126	3,694	-21.212%
2026-09-09	0.8000	0.9000	0.5000	0.5000	-43.820%	459	3,696	-48.000%
2026-09-08	1.1600	1.9400	0.7700	0.8900	+18.667%	1,498	3,408	-70.787%
2026-09-04	0.6800	0.7500	0.6200	0.7500	+11.940%	36	2,889	-65.333%
2026-09-03	0.5500	0.7900	0.5100	0.6700	+28.846%	119	2,889	-61.194%
2026-09-02	0.5500	0.6100	0.4700	0.5200	-17.460%	72	2,879	-50.000%
2026-09-01	0.7500	0.8500	0.5900	0.6300	-24.096%	308	2,881	-58.730%
2026-08-31	0.8200	1.0100	0.7600	0.8300	+1.220%	203	2,792	-68.675%
2026-08-28	1.3500	1.3500	0.7500	0.8200	-49.693%	94	2,755	-68.293%
2026-08-27	1.2900	1.7600	1.2900	1.6300	+34.711%	192	2,759	-84.049%
2026-08-26	1.5000	1.6000	1.1700	1.2100	-31.638%	130	2,680	-78.512%
2026-08-25	1.6000	1.7700	1.4700	1.7700	+21.233%	241	2,708	-85.311%
2026-08-24	2.2100	2.2100	1.4200	1.4600	-44.697%	158	2,580	-82.192%
2026-08-21	1.7800	2.8100	1.7800	2.6400	+56.213%	327	2,565	-90.152%
2026-08-20	1.8600	1.8600	1.4000	1.6900	-21.759%	558	2,716	-84.615%
2026-08-19	2.3000	2.4500	2.0200	2.1600	-15.953%	176	2,498	-87.963%
2026-08-18	2.9700	3.1500	2.4500	2.5700	-29.006%	63	2,550	-89.883%
2026-08-17	3.6500	3.7600	3.2000	3.6200	-5.974%	60	2,549	-92.818%
2026-08-14	3.2000	4.0500	3.2000	3.8500	+20.313%	300	2,538	-93.247%
2026-08-13	3.8000	4.5000	3.2000	3.2000	-5.882%	82	2,301	-91.875%
2026-08-12	2.9400	3.6000	2.6900	3.4000	+10.032%	1,033	2,279	-92.353%
2026-08-11	2.8700	3.0900	2.6100	3.0900	+10.357%	169	2,390	-91.586%
2026-08-10	3.6000	3.6000	2.8000	2.8000	-27.273%	105	2,445	-90.714%
2026-08-07	2.8100	3.8500	2.5400	3.8500	+63.830%	187	2,398	-93.247%
2026-08-06	3.1500	3.1500	2.3500	2.3500	-22.442%	582	2,391	-88.936%
2026-08-05	3.3800	3.3800	3.0000	3.0300	-18.108%	34	2,484	-91.419%
2026-08-04	3.5000	3.7000	3.1000	3.7000	+20.521%	135	2,481	-92.973%
2026-08-03	2.1400	3.1600	2.1400	3.0700	+46.190%	63	2,399	-91.531%
2026-07-31	2.3000	2.3500	1.9600	2.1000	0.000%	33	2,403	-87.619%
2026-07-30	1.7800	2.1000	1.6000	2.1000	+59.091%	89	2,403	-87.619%
2026-07-29	1.6500	1.6500	1.3100	1.3200	-19.512%	19	2,352	-80.303%
2026-07-28	1.5000	1.7200	1.3100	1.6400	-15.897%	31	2,350	-84.146%
2026-07-27	1.6600	2.4000	1.6600	1.9500	+28.289%	70	2,353	-86.667%
2026-07-24	1.6200	1.7000	1.5000	1.5200	-18.280%	52	2,293	-82.895%
2026-07-23	2.1700	2.1700	1.7800	1.8600	-14.286%	19	2,293	-86.022%
2026-07-22	2.3200	2.4000	2.1700	2.1700	-6.061%	441	2,290	-88.018%
2026-07-21	2.3000	2.4000	2.0000	2.3100	+11.594%	62	2,097	-88.745%
2026-07-20	2.3400	2.3400	2.0000	2.0700	-13.750%	30	2,088	-87.440%
2026-07-17	2.3700	2.4000	1.8400	2.4000	+1.695%	227	2,074	-89.167%
2026-07-16	2.4600	2.4700	2.3300	2.3600	-14.493%	33	1,873	-88.983%
2026-07-15	3.2800	3.2800	2.7100	2.7600	-20.000%	61	1,869	-90.580%
2026-07-14	3.7700	3.7700	3.4000	3.4500	-0.289%	249	1,849	-92.464%
2026-07-13	3.9200	3.9200	3.4000	3.4600	-28.660%	69	1,843	-92.486%
2026-07-10	4.9000	4.9200	4.6000	4.8500	-21.648%	221	1,845	-94.639%
2026-07-09	6.1500	6.3000	5.9100	6.1900	-0.960%	343	1,642	-95.800%
2026-07-08	5.9500	6.2500	5.5500	6.2500	-2.344%	70	1,345	-95.840%
2026-07-07	6.9400	6.9400	5.8000	6.4000	-20.988%	92	1,324	-95.938%
2026-07-06	9.2700	9.2700	8.0800	8.1000	-0.613%	12	1,288	-96.790%
2026-07-02	10.7000	10.7000	8.1500	8.1500	-25.706%	13	1,287	-96.810%
2026-07-01	10.5200	11.5200	10.5200	10.9700	+0.183%	214	1,287	-97.630%
2026-06-30	10.9800	11.4000	10.7000	10.9500	-3.947%	693	1,168	-97.626%
2026-06-29	10.5500	11.5000	9.8500	11.4000	+26.667%	204	730	-97.719%
2026-06-26	9.0000	10.3800	9.0000	9.0000	-6.054%	29	727	-97.111%
2026-06-25	10.6500	10.6500	9.5800	9.5800	-20.233%	97	708	-97.286%
2026-06-24	13.5000	13.5000	11.7900	12.0100	-12.336%	24	617	-97.835%
2026-06-23	13.8500	17.0500	13.5800	13.7000	-14.107%	136	601	-98.102%
2026-06-22	14.7500	17.4500	13.3900	15.9500	+20.742%	265	716	-98.370%
2026-06-18	12.3000	13.2100	12.0000	13.2100	+1.226%	166	717	-98.032%
2026-06-17	13.4400	13.6800	12.9700	13.0500	-7.447%	32	717	-98.008%
2026-06-16	15.6000	16.0000	14.1000	14.1000	-20.787%	21	717	-98.156%
2026-06-15	16.6500	18.0400	16.6500	17.8000	+15.210%	36	708	-98.539%
2026-06-12	15.0000	15.4500	14.7000	15.4500	+4.746%	8	689	-98.317%
2026-06-11	14.2200	14.7500	14.2200	14.7500	-7.233%	2	684	-98.237%
2026-06-10	15.0000	16.7500	15.0000	15.9000	+11.814%	253	684	-98.365%
2026-06-09	15.2100	15.2100	13.1200	14.2200	-26.701%	26	597	-98.172%
2026-06-08	15.1000	19.9000	15.1000	19.4000	+30.640%	163	586	-98.660%
2026-06-05	19.0500	19.0500	14.8400	14.8500	-31.409%	29	431	-98.249%
2026-06-04	22.2000	22.2000	21.6500	21.6500	-7.479%	206	431	-98.799%
2026-06-03	24.5400	25.2400	23.3500	23.4000	-5.071%	222	430	-98.889%
2026-06-02	25.4200	25.4500	24.2500	24.6500	-3.899%	17	250	-98.945%
2026-06-01	24.3700	25.6500	23.7500	25.6500	+11.522%	5	253	-98.986%
2026-05-29	23.3300	24.0500	21.8500	23.0000	-3.483%	15	252	-98.870%
2026-05-28	25.0000	25.3600	23.8200	23.8300	+13.422%	15	253	-98.909%
2026-05-27	17.5000	21.7500	17.5000	21.0100	+4.527%	24	260	-98.762%
2026-05-26	18.2000	20.1000	17.3400	20.1000	+2.499%	13	258	-98.706%
2026-05-22	18.0000	21.1000	18.0000	19.6100	+25.304%	39	262	-98.674%
2026-05-21	14.6500	17.6200	14.3200	15.6500	+34.335%	38	277	-98.339%
2026-05-20	10.2500	11.7500	10.2500	11.6500	+21.354%	15	277	-97.768%
2026-05-19	8.1300	9.6000	8.1300	9.6000	-1.031%	7	251	-97.292%
2026-05-18	12.3500	12.3500	9.4000	9.7000	-20.492%	22	251	-97.320%
2026-05-15	13.6500	13.6500	11.7000	12.2000	-20.366%	54	251	-97.869%
2026-05-14	15.0000	15.7000	15.0000	15.3200	+9.429%	7	243	-98.303%
2026-05-13	14.2000	14.7000	13.3200	14.0000	-4.175%	27	227	-98.143%
2026-05-12	16.0000	16.5500	12.1000	14.6100	-11.829%	48	227	-98.220%
2026-05-11	11.0500	16.5700	10.5200	16.5700	+56.913%	105	227	-98.431%
2026-05-08	10.5600	10.5600	10.5600	10.5600	+15.536%	1	161	-97.538%
2026-05-07	11.4700	11.6500	8.7500	9.1400	-30.758%	23	160	-97.155%
2026-05-06	11.3000	13.5000	11.0000	13.2000	+45.856%	49	163	-98.030%
2026-05-05	9.0500	9.0500	9.0500	9.0500	-1.630%	1	134	-97.127%
2026-05-04	9.3500	10.3000	9.2000	9.2000	+12.195%	10	134	-97.174%
2026-05-01	8.2000	8.2000	8.0900	8.2000	-3.073%	3	135	-96.829%
2026-04-30	7.8600	9.0500	7.8600	8.4600	+5.750%	4	135	-96.927%
2026-04-28	8.1000	8.1000	7.9500	8.0000	+6.667%	8	133	-96.750%
2026-04-27	7.1000	7.9500	7.1000	7.5000	-1.316%	28	129	-96.533%
2026-04-24	7.3500	7.6000	7.0100	7.6000	-11.422%	9	126	-96.579%
2026-04-23	9.8500	10.0000	8.5800	8.5800	-18.519%	6	120	-96.970%
2026-04-22	10.3000	10.5300	10.3000	10.5300	+1.250%	7	122	-97.531%
2026-04-21	10.0000	10.4000	10.0000	10.4000	-1.422%	4	130	-97.500%
2026-04-20	10.0000	10.5900	9.8900	10.5500	+15.934%	14	130	-97.536%
2026-04-17	8.4300	9.1000	8.3000	9.1000	+2.247%	28	129	-97.143%
2026-04-16	8.6500	8.9000	7.3600	8.9000	+9.877%	9	104	-97.079%
2026-04-15	7.4000	8.3000	7.4000	8.1000	+84.091%	7	99	-96.790%
2026-04-14	2.7000	4.5800	2.7000	4.4000	+151.429%	71	97	-94.091%
2026-04-10	1.7500	1.7500	1.7500	1.7500	-10.256%	1	59	-85.143%
2026-04-08	2.2500	2.2500	1.9500	1.9500	-13.333%	5	58	-86.667%
2026-04-06	2.2500	2.2500	2.2500	2.2500	+19.681%	1	57	-88.444%
2026-04-02	1.8800	1.8800	1.8800	1.8800	-1.053%	1	55	-86.170%
2026-04-01	1.9000	1.9000	1.9000	1.9000	-6.863%	1	55	-86.316%
2026-03-31	1.9000	2.2400	1.9000	2.0400	+28.302%	18	55	-87.255%
2026-03-30	1.9000	1.9000	1.5900	1.5900	-45.172%	15	49	-83.648%
2026-03-25	3.4500	3.4500	2.9000	2.9000	-14.706%	8	35	-91.034%
2026-03-23	3.4000	3.4000	3.4000	3.4000	+21.429%	3	29	-92.353%
2026-03-20	2.8000	2.8000	2.8000	2.8000	-6.667%	1	26	-90.714%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-11.765%	3	26	-91.333%
2026-03-18	3.4000	3.4000	3.4000	3.4000	-5.028%	1	23	-92.353%
2026-03-17	3.5800	3.5800	3.5800	3.5800	-10.500%	2	23	-92.737%
2026-03-16	4.0000	4.0000	4.0000	4.0000	-2.913%	2	21	-93.500%
2026-03-12	4.1200	4.1200	4.1200	4.1200	-0.483%	2	19	-93.689%
2026-03-11	4.6000	4.6000	4.1400	4.1400	-17.200%	14	20	-93.720%
2026-03-10	5.0900	5.0900	4.8500	5.0000	+8.696%	6	11	-94.800%
2026-03-05	4.6000	4.6000	4.6000	4.6000	-40.260%	1	11	-94.348%
2026-02-26	7.4300	7.7000	7.4300	7.7000	+18.462%	8	11	-96.623%
2026-02-06	6.4300	6.6500	6.4300	6.5000	+31.313%	6	11	-96.000%
2026-02-05	4.9500	4.9500	4.9500	4.9500	-17.500%	1	11	-94.747%
2026-02-04	6.0000	6.0000	6.0000	6.0000	-37.041%	3	10	-95.667%
2026-01-29	9.5300	9.5300	9.5300	9.5300	-12.569%	1	7	-97.272%
2026-01-27	10.8500	10.9000	10.8500	10.9000	-2.679%	2	7	-97.615%
2026-01-26	11.2000	11.2000	11.2000	11.2000	-10.686%	1	6	-97.679%
2026-01-22	13.0000	13.0000	12.5400	12.5400	-14.810%	4	5	-97.927%
2026-01-20	15.0000	15.0000	14.7200	14.7200	+7.445%	3	4	-98.234%
2026-01-13	13.7000	13.7000	13.7000	13.7000	0.000%	1	1	-98.102%

.dark-mode .GGWjKq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GGWjKq{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016C55IONQ Oct 16 2026 55.00 Call (IONQ261016C00055000)option OPRA

IONQ20261016C55
IONQ Oct 16 2026 55.00 Call (IONQ261016C00055000)
option OPRA