Dark

IONQ20261016C60
IONQ Oct 16 2026 60.00 Call (IONQ261016C00060000)
option OPRA

EOD

Aug 5, 2026

2.38-15.000%(-0.42)296

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.4900	2.6000	2.2800	2.3800	-15.000%	296	1,014	0.000%
2026-08-04	2.7000	2.8100	2.3500	2.8000	+22.807%	82	926	-15.000%
2026-08-03	1.6000	2.4600	1.5100	2.2800	+44.304%	77	911	+4.386%
2026-07-31	1.6600	1.6600	1.5400	1.5800	+8.966%	9	855	+50.633%
2026-07-30	1.2000	1.4500	1.2000	1.4500	+19.835%	123	854	+64.138%
2026-07-29	1.1000	1.2100	1.1000	1.2100	-0.820%	21	741	+96.694%
2026-07-28	2.4600	2.4600	1.0200	1.2200	-26.061%	50	738	+95.082%
2026-07-27	1.7000	1.8300	1.4000	1.6500	+50.000%	80	715	+44.242%
2026-07-24	1.3500	1.4000	1.1000	1.1000	-21.986%	29	716	+116.364%
2026-07-23	1.5400	1.5400	1.3500	1.4100	-17.059%	45	711	+68.794%
2026-07-22	1.7000	1.8400	1.6900	1.7000	-3.409%	35	698	+40.000%
2026-07-21	1.7000	1.8200	1.6400	1.7600	+8.642%	61	672	+35.227%
2026-07-20	1.7200	1.8500	1.6000	1.6200	+8.000%	104	630	+46.914%
2026-07-17	1.7600	1.7600	1.4900	1.5000	-19.355%	44	583	+58.667%
2026-07-16	2.0100	2.0100	1.7700	1.8600	-19.130%	15	582	+27.957%
2026-07-15	2.3000	2.3300	2.1500	2.3000	-11.197%	12	588	+3.478%
2026-07-14	2.8500	2.9200	2.5900	2.5900	-4.074%	123	586	-8.108%
2026-07-13	3.5600	3.7000	2.6900	2.7000	-30.233%	74	495	-11.852%
2026-07-10	4.1000	4.1000	3.7500	3.8700	-19.375%	54	497	-38.501%
2026-07-09	5.0500	5.2500	4.8000	4.8000	+5.495%	22	479	-50.417%
2026-07-08	4.9500	5.1200	4.5500	4.5500	-15.270%	17	474	-47.692%
2026-07-07	5.5900	5.5900	4.8800	5.3700	-21.606%	28	474	-55.680%
2026-07-06	7.2100	7.9700	6.8500	6.8500	0.000%	11	483	-65.255%
2026-07-02	8.6500	8.6500	6.8500	6.8500	-26.738%	12	471	-65.255%
2026-07-01	9.3500	9.3500	9.3500	9.3500	+1.630%	5	471	-74.545%
2026-06-30	9.1900	9.4300	9.1900	9.2000	-2.128%	26	471	-74.130%
2026-06-29	8.0000	9.5000	8.0000	9.4000	+27.891%	29	467	-74.681%
2026-06-26	7.5000	8.5300	7.3000	7.3500	-10.366%	9	461	-67.619%
2026-06-25	8.2700	8.7000	8.2000	8.2000	-17.422%	62	461	-70.976%
2026-06-24	10.2200	10.2200	9.5000	9.9300	-20.560%	17	509	-76.032%
2026-06-23	14.0200	14.7900	11.6100	12.5000	-9.420%	48	505	-80.960%
2026-06-22	11.2000	13.8900	11.2000	13.8000	+32.948%	25	474	-82.754%
2026-06-18	10.9400	10.9400	10.3200	10.3800	-5.636%	4	483	-77.071%
2026-06-17	11.8000	11.8000	11.0000	11.0000	-9.688%	51	483	-78.364%
2026-06-16	13.4000	13.5500	12.1300	12.1800	-23.540%	29	483	-80.460%
2026-06-15	14.1500	16.0000	14.1500	15.9300	+27.952%	88	466	-85.060%
2026-06-12	12.9100	14.0000	12.2000	12.4500	+0.403%	24	433	-80.884%
2026-06-11	12.4300	12.4300	12.4000	12.4000	-9.753%	2	421	-80.806%
2026-06-10	13.2500	14.9800	13.2500	13.7400	+8.617%	19	423	-82.678%
2026-06-09	16.2900	16.2900	12.4700	12.6500	-26.539%	130	408	-81.186%
2026-06-08	12.9500	17.2200	12.9500	17.2200	+28.989%	5	472	-86.179%
2026-06-05	16.1000	16.1000	12.5100	13.3500	-28.876%	17	470	-82.172%
2026-06-04	18.8500	20.0000	18.7500	18.7700	-7.764%	12	467	-87.320%
2026-06-03	21.0200	21.0200	20.3500	20.3500	-9.556%	5	475	-88.305%
2026-06-02	22.5000	22.5000	22.5000	22.5000	-1.229%	1	476	-89.422%
2026-06-01	20.6200	23.1000	20.6200	22.7800	+5.708%	6	476	-89.552%
2026-05-29	21.5000	21.7800	19.8900	21.5500	-1.463%	34	476	-88.956%
2026-05-28	20.3000	22.8500	20.0300	21.8700	+16.330%	21	466	-89.118%
2026-05-27	17.3800	19.4000	15.3600	18.8000	+3.867%	62	460	-87.340%
2026-05-26	16.4000	18.1000	15.8500	18.1000	+4.867%	20	435	-86.851%
2026-05-22	16.0000	18.8200	16.0000	17.2600	+25.527%	35	427	-86.211%
2026-05-21	12.7000	15.0700	11.8000	13.7500	+38.609%	32	429	-82.691%
2026-05-20	8.1800	9.9200	8.1800	9.9200	+22.318%	14	429	-76.008%
2026-05-19	6.9100	8.1100	6.9100	8.1100	-4.588%	3	430	-70.654%
2026-05-18	8.5000	8.5000	8.5000	8.5000	-17.874%	6	430	-72.000%
2026-05-15	11.5500	11.5500	10.0000	10.3500	-22.761%	11	430	-77.005%
2026-05-14	11.8600	14.1500	11.8600	13.4000	+6.773%	31	421	-82.239%
2026-05-13	11.9000	12.5500	11.6200	12.5500	-1.103%	18	410	-81.036%
2026-05-12	14.6400	15.4000	11.4000	12.6900	-9.032%	35	410	-81.245%
2026-05-11	10.8000	14.6700	10.8000	13.9500	+55.000%	124	410	-82.939%
2026-05-08	8.4300	9.0000	7.8500	9.0000	+14.650%	17	377	-73.556%
2026-05-07	9.5500	9.8400	7.8000	7.8500	-35.918%	33	377	-69.682%
2026-05-06	9.4600	12.2500	9.3000	12.2500	+36.566%	71	391	-80.571%
2026-05-05	7.7100	8.9700	7.4500	8.9700	+17.255%	29	437	-73.467%
2026-05-04	7.9000	8.0900	7.6500	7.6500	-1.290%	56	441	-68.889%
2026-05-01	7.7500	7.7500	7.7500	7.7500	+30.252%	20	400	-69.290%
2026-04-29	5.4000	5.9500	5.4000	5.9500	-15.000%	2	400	-60.000%
2026-04-28	7.0000	7.0000	7.0000	7.0000	+4.167%	1	400	-66.000%
2026-04-27	5.9500	6.9500	5.9500	6.7200	+3.544%	4	400	-64.583%
2026-04-24	6.9100	6.9100	6.4900	6.4900	-0.154%	8	400	-63.328%
2026-04-23	6.5000	6.5000	6.5000	6.5000	-27.617%	1	396	-63.385%
2026-04-22	8.9800	8.9800	8.9800	8.9800	+8.848%	1	396	-73.497%
2026-04-21	7.9500	8.4900	7.9500	8.2500	-8.129%	108	316	-71.152%
2026-04-20	7.3500	9.0900	7.3500	8.9800	+19.733%	9	316	-73.497%
2026-04-17	7.6000	7.6000	7.4000	7.5000	-1.316%	12	317	-68.267%
2026-04-16	6.9500	8.0500	6.9500	7.6000	+8.727%	343	307	-68.684%
2026-04-15	5.2800	7.3000	5.2800	6.9900	+98.017%	132	133	-65.951%
2026-04-14	3.4000	3.8000	3.4000	3.5300	+122.013%	6	38	-32.578%
2026-04-13	1.5900	1.5900	1.5900	1.5900	-14.516%	1	38	+49.686%
2026-04-10	1.8600	1.8600	1.8600	1.8600	-7.000%	7	38	+27.957%
2026-04-06	1.8700	2.0000	1.8700	2.0000	+20.482%	3	38	+19.000%
2026-04-01	1.7000	1.7000	1.6000	1.6600	+29.688%	8	37	+43.373%
2026-03-30	1.4800	1.4800	1.2800	1.2800	-42.601%	4	31	+85.938%
2026-03-26	2.2300	2.2300	2.2300	2.2300	-9.350%	1	29	+6.726%
2026-03-20	2.4600	2.4600	2.4600	2.4600	-3.529%	1	30	-3.252%
2026-03-19	2.5500	2.5500	2.5500	2.5500	-35.443%	1	29	-6.667%
2026-03-09	3.9500	3.9500	3.9500	3.9500	-19.388%	1	28	-39.747%
2026-02-27	5.4500	5.4500	4.9000	4.9000	-27.835%	2	28	-51.429%
2026-02-26	6.9000	6.9000	6.4500	6.7900	+106.383%	22	29	-64.948%
2026-02-24	3.2900	3.2900	3.2900	3.2900	-30.000%	1	9	-27.660%
2026-02-13	4.6500	4.7000	4.6500	4.7000	+9.302%	5	10	-49.362%
2026-02-12	4.3000	4.3000	4.3000	4.3000	-22.801%	1	10	-44.651%
2026-02-06	5.5700	5.5700	5.5700	5.5700	+3.532%	3	10	-57.271%
2026-02-04	5.3800	5.3800	5.3800	5.3800	-9.580%	2	7	-55.762%
2026-02-02	6.5500	6.5500	5.9500	5.9500	-8.462%	5	8	-60.000%
2026-01-30	6.5000	6.5000	6.5000	6.5000	-25.115%	1	8	-63.385%
2026-01-27	8.9000	8.9000	8.6800	8.6800	-31.654%	4	7	-72.581%
2026-01-15	12.7000	12.7000	12.7000	12.7000	+0.475%	1	3	-81.260%
2026-01-14	12.6400	12.6400	12.6400	12.6400	+8.498%	1	2	-81.171%
2026-01-06	11.6500	11.6500	11.6500	11.6500	-0.851%	1	2	-79.571%
2026-01-05	11.7500	11.7500	11.7500	11.7500	0.000%	1	1	-79.745%

.dark-mode .lhQSs1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lhQSs1{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016C60IONQ Oct 16 2026 60.00 Call (IONQ261016C00060000)option OPRA

IONQ20261016C60
IONQ Oct 16 2026 60.00 Call (IONQ261016C00060000)
option OPRA