Dark

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

EOD

Aug 5, 2026

3.03-18.108%(-0.67)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.3800	3.3800	3.0000	3.0300	-18.108%	34	2,484	0.000%
2026-08-04	3.5000	3.7000	3.1000	3.7000	+20.521%	135	2,481	-18.108%
2026-08-03	2.1400	3.1600	2.1400	3.0700	+46.190%	63	2,399	-1.303%
2026-07-31	2.3000	2.3500	1.9600	2.1000	0.000%	33	2,403	+44.286%
2026-07-30	1.7800	2.1000	1.6000	2.1000	+59.091%	89	2,403	+44.286%
2026-07-29	1.6500	1.6500	1.3100	1.3200	-19.512%	19	2,352	+129.545%
2026-07-28	1.5000	1.7200	1.3100	1.6400	-15.897%	31	2,350	+84.756%
2026-07-27	1.6600	2.4000	1.6600	1.9500	+28.289%	70	2,353	+55.385%
2026-07-24	1.6200	1.7000	1.5000	1.5200	-18.280%	52	2,293	+99.342%
2026-07-23	2.1700	2.1700	1.7800	1.8600	-14.286%	19	2,293	+62.903%
2026-07-22	2.3200	2.4000	2.1700	2.1700	-6.061%	441	2,290	+39.631%
2026-07-21	2.3000	2.4000	2.0000	2.3100	+11.594%	62	2,097	+31.169%
2026-07-20	2.3400	2.3400	2.0000	2.0700	-13.750%	30	2,088	+46.377%
2026-07-17	2.3700	2.4000	1.8400	2.4000	+1.695%	227	2,074	+26.250%
2026-07-16	2.4600	2.4700	2.3300	2.3600	-14.493%	33	1,873	+28.390%
2026-07-15	3.2800	3.2800	2.7100	2.7600	-20.000%	61	1,869	+9.783%
2026-07-14	3.7700	3.7700	3.4000	3.4500	-0.289%	249	1,849	-12.174%
2026-07-13	3.9200	3.9200	3.4000	3.4600	-28.660%	69	1,843	-12.428%
2026-07-10	4.9000	4.9200	4.6000	4.8500	-21.648%	221	1,845	-37.526%
2026-07-09	6.1500	6.3000	5.9100	6.1900	-0.960%	343	1,642	-51.050%
2026-07-08	5.9500	6.2500	5.5500	6.2500	-2.344%	70	1,345	-51.520%
2026-07-07	6.9400	6.9400	5.8000	6.4000	-20.988%	92	1,324	-52.656%
2026-07-06	9.2700	9.2700	8.0800	8.1000	-0.613%	12	1,288	-62.593%
2026-07-02	10.7000	10.7000	8.1500	8.1500	-25.706%	13	1,287	-62.822%
2026-07-01	10.5200	11.5200	10.5200	10.9700	+0.183%	214	1,287	-72.379%
2026-06-30	10.9800	11.4000	10.7000	10.9500	-3.947%	693	1,168	-72.329%
2026-06-29	10.5500	11.5000	9.8500	11.4000	+26.667%	204	730	-73.421%
2026-06-26	9.0000	10.3800	9.0000	9.0000	-6.054%	29	727	-66.333%
2026-06-25	10.6500	10.6500	9.5800	9.5800	-20.233%	97	708	-68.372%
2026-06-24	13.5000	13.5000	11.7900	12.0100	-12.336%	24	617	-74.771%
2026-06-23	13.8500	17.0500	13.5800	13.7000	-14.107%	136	601	-77.883%
2026-06-22	14.7500	17.4500	13.3900	15.9500	+20.742%	265	716	-81.003%
2026-06-18	12.3000	13.2100	12.0000	13.2100	+1.226%	166	717	-77.063%
2026-06-17	13.4400	13.6800	12.9700	13.0500	-7.447%	32	717	-76.782%
2026-06-16	15.6000	16.0000	14.1000	14.1000	-20.787%	21	717	-78.511%
2026-06-15	16.6500	18.0400	16.6500	17.8000	+15.210%	36	708	-82.978%
2026-06-12	15.0000	15.4500	14.7000	15.4500	+4.746%	8	689	-80.388%
2026-06-11	14.2200	14.7500	14.2200	14.7500	-7.233%	2	684	-79.458%
2026-06-10	15.0000	16.7500	15.0000	15.9000	+11.814%	253	684	-80.943%
2026-06-09	15.2100	15.2100	13.1200	14.2200	-26.701%	26	597	-78.692%
2026-06-08	15.1000	19.9000	15.1000	19.4000	+30.640%	163	586	-84.381%
2026-06-05	19.0500	19.0500	14.8400	14.8500	-31.409%	29	431	-79.596%
2026-06-04	22.2000	22.2000	21.6500	21.6500	-7.479%	206	431	-86.005%
2026-06-03	24.5400	25.2400	23.3500	23.4000	-5.071%	222	430	-87.051%
2026-06-02	25.4200	25.4500	24.2500	24.6500	-3.899%	17	250	-87.708%
2026-06-01	24.3700	25.6500	23.7500	25.6500	+11.522%	5	253	-88.187%
2026-05-29	23.3300	24.0500	21.8500	23.0000	-3.483%	15	252	-86.826%
2026-05-28	25.0000	25.3600	23.8200	23.8300	+13.422%	15	253	-87.285%
2026-05-27	17.5000	21.7500	17.5000	21.0100	+4.527%	24	260	-85.578%
2026-05-26	18.2000	20.1000	17.3400	20.1000	+2.499%	13	258	-84.925%
2026-05-22	18.0000	21.1000	18.0000	19.6100	+25.304%	39	262	-84.549%
2026-05-21	14.6500	17.6200	14.3200	15.6500	+34.335%	38	277	-80.639%
2026-05-20	10.2500	11.7500	10.2500	11.6500	+21.354%	15	277	-73.991%
2026-05-19	8.1300	9.6000	8.1300	9.6000	-1.031%	7	251	-68.438%
2026-05-18	12.3500	12.3500	9.4000	9.7000	-20.492%	22	251	-68.763%
2026-05-15	13.6500	13.6500	11.7000	12.2000	-20.366%	54	251	-75.164%
2026-05-14	15.0000	15.7000	15.0000	15.3200	+9.429%	7	243	-80.222%
2026-05-13	14.2000	14.7000	13.3200	14.0000	-4.175%	27	227	-78.357%
2026-05-12	16.0000	16.5500	12.1000	14.6100	-11.829%	48	227	-79.261%
2026-05-11	11.0500	16.5700	10.5200	16.5700	+56.913%	105	227	-81.714%
2026-05-08	10.5600	10.5600	10.5600	10.5600	+15.536%	1	161	-71.307%
2026-05-07	11.4700	11.6500	8.7500	9.1400	-30.758%	23	160	-66.849%
2026-05-06	11.3000	13.5000	11.0000	13.2000	+45.856%	49	163	-77.045%
2026-05-05	9.0500	9.0500	9.0500	9.0500	-1.630%	1	134	-66.519%
2026-05-04	9.3500	10.3000	9.2000	9.2000	+12.195%	10	134	-67.065%
2026-05-01	8.2000	8.2000	8.0900	8.2000	-3.073%	3	135	-63.049%
2026-04-30	7.8600	9.0500	7.8600	8.4600	+5.750%	4	135	-64.184%
2026-04-28	8.1000	8.1000	7.9500	8.0000	+6.667%	8	133	-62.125%
2026-04-27	7.1000	7.9500	7.1000	7.5000	-1.316%	28	129	-59.600%
2026-04-24	7.3500	7.6000	7.0100	7.6000	-11.422%	9	126	-60.132%
2026-04-23	9.8500	10.0000	8.5800	8.5800	-18.519%	6	120	-64.685%
2026-04-22	10.3000	10.5300	10.3000	10.5300	+1.250%	7	122	-71.225%
2026-04-21	10.0000	10.4000	10.0000	10.4000	-1.422%	4	130	-70.865%
2026-04-20	10.0000	10.5900	9.8900	10.5500	+15.934%	14	130	-71.280%
2026-04-17	8.4300	9.1000	8.3000	9.1000	+2.247%	28	129	-66.703%
2026-04-16	8.6500	8.9000	7.3600	8.9000	+9.877%	9	104	-65.955%
2026-04-15	7.4000	8.3000	7.4000	8.1000	+84.091%	7	99	-62.593%
2026-04-14	2.7000	4.5800	2.7000	4.4000	+151.429%	71	97	-31.136%
2026-04-10	1.7500	1.7500	1.7500	1.7500	-10.256%	1	59	+73.143%
2026-04-08	2.2500	2.2500	1.9500	1.9500	-13.333%	5	58	+55.385%
2026-04-06	2.2500	2.2500	2.2500	2.2500	+19.681%	1	57	+34.667%
2026-04-02	1.8800	1.8800	1.8800	1.8800	-1.053%	1	55	+61.170%
2026-04-01	1.9000	1.9000	1.9000	1.9000	-6.863%	1	55	+59.474%
2026-03-31	1.9000	2.2400	1.9000	2.0400	+28.302%	18	55	+48.529%
2026-03-30	1.9000	1.9000	1.5900	1.5900	-45.172%	15	49	+90.566%
2026-03-25	3.4500	3.4500	2.9000	2.9000	-14.706%	8	35	+4.483%
2026-03-23	3.4000	3.4000	3.4000	3.4000	+21.429%	3	29	-10.882%
2026-03-20	2.8000	2.8000	2.8000	2.8000	-6.667%	1	26	+8.214%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-11.765%	3	26	+1.000%
2026-03-18	3.4000	3.4000	3.4000	3.4000	-5.028%	1	23	-10.882%
2026-03-17	3.5800	3.5800	3.5800	3.5800	-10.500%	2	23	-15.363%
2026-03-16	4.0000	4.0000	4.0000	4.0000	-2.913%	2	21	-24.250%
2026-03-12	4.1200	4.1200	4.1200	4.1200	-0.483%	2	19	-26.456%
2026-03-11	4.6000	4.6000	4.1400	4.1400	-17.200%	14	20	-26.812%
2026-03-10	5.0900	5.0900	4.8500	5.0000	+8.696%	6	11	-39.400%
2026-03-05	4.6000	4.6000	4.6000	4.6000	-40.260%	1	11	-34.130%
2026-02-26	7.4300	7.7000	7.4300	7.7000	+18.462%	8	11	-60.649%
2026-02-06	6.4300	6.6500	6.4300	6.5000	+31.313%	6	11	-53.385%
2026-02-05	4.9500	4.9500	4.9500	4.9500	-17.500%	1	11	-38.788%
2026-02-04	6.0000	6.0000	6.0000	6.0000	-37.041%	3	10	-49.500%
2026-01-29	9.5300	9.5300	9.5300	9.5300	-12.569%	1	7	-68.206%
2026-01-27	10.8500	10.9000	10.8500	10.9000	-2.679%	2	7	-72.202%
2026-01-26	11.2000	11.2000	11.2000	11.2000	-10.686%	1	6	-72.946%
2026-01-22	13.0000	13.0000	12.5400	12.5400	-14.810%	4	5	-75.837%
2026-01-20	15.0000	15.0000	14.7200	14.7200	+7.445%	3	4	-79.416%
2026-01-13	13.7000	13.7000	13.7000	13.7000	0.000%	1	1	-77.883%

.dark-mode .GzQZm1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GzQZm1{ 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