Dark

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

EOD

Oct 1, 2026

0.1000-33.333%(-0.0500)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1300	0.1500	0.1000	0.1000	-33.333%	79	3,695	0.000%
2026-09-30	0.1900	0.3700	0.1500	0.1500	-11.765%	856	3,699	-33.333%
2026-09-29	0.3800	0.3800	0.1300	0.1700	-34.615%	119	3,367	-41.176%
2026-09-28	0.3300	0.6000	0.2600	0.2600	-16.129%	1,590	3,376	-61.538%
2026-09-25	0.3300	0.4500	0.3100	0.3100	-11.429%	220	3,592	-67.742%
2026-09-24	0.3300	0.5000	0.2300	0.3500	+45.833%	992	3,520	-71.429%
2026-09-23	0.4600	0.5700	0.2200	0.2400	+50.000%	979	2,882	-58.333%
2026-09-22	0.1600	0.1600	0.1300	0.1600	0.000%	72	2,688	-37.500%
2026-09-21	0.1300	0.2100	0.1300	0.1600	0.000%	136	2,645	-37.500%
2026-09-18	0.2300	0.2300	0.1200	0.1600	-27.273%	101	2,634	-37.500%
2026-09-17	0.1700	0.2500	0.1700	0.2200	+57.143%	89	2,623	-54.545%
2026-09-16	0.1500	0.1500	0.1300	0.1400	-6.667%	12	2,618	-28.571%
2026-09-15	0.1600	0.1600	0.1300	0.1500	-16.667%	84	2,619	-33.333%
2026-09-14	0.1400	0.2300	0.1000	0.1800	+5.882%	186	2,575	-44.444%
2026-09-11	0.2000	0.4200	0.1600	0.1700	-19.048%	78	2,569	-41.176%
2026-09-10	0.2900	0.3000	0.2100	0.2100	-38.235%	38	2,541	-52.381%
2026-09-09	0.4500	0.5000	0.3100	0.3400	-41.379%	53	2,563	-70.588%
2026-09-08	0.7300	1.2500	0.4900	0.5800	+31.818%	295	2,588	-82.759%
2026-09-04	0.4500	0.4500	0.4000	0.4400	+7.317%	24	2,574	-77.273%
2026-09-03	0.4200	0.4800	0.3800	0.4100	+24.242%	48	2,574	-75.610%
2026-09-02	0.3800	0.3900	0.2800	0.3300	-15.385%	82	2,588	-69.697%
2026-09-01	0.5000	0.5000	0.2700	0.3900	-26.415%	167	2,623	-74.359%
2026-08-31	0.5200	0.6700	0.5100	0.5300	0.000%	166	2,543	-81.132%
2026-08-28	0.9100	0.9100	0.4700	0.5300	-49.524%	1,631	2,510	-81.132%
2026-08-27	0.8500	1.1800	0.8300	1.0500	+31.250%	514	2,426	-90.476%
2026-08-26	1.0000	1.0500	0.7300	0.8000	-32.203%	156	1,991	-87.500%
2026-08-25	1.1000	1.2000	0.9100	1.1800	+18.000%	303	1,984	-91.525%
2026-08-24	1.3200	1.3300	1.0000	1.0000	-47.368%	41	1,934	-90.000%
2026-08-21	1.4200	1.9400	1.2900	1.9000	+59.664%	297	1,918	-94.737%
2026-08-20	1.4200	1.4200	0.9400	1.1900	-16.783%	1,215	1,829	-91.597%
2026-08-19	1.5700	1.8000	1.3100	1.4300	-18.750%	817	2,115	-93.007%
2026-08-18	1.7900	2.3200	1.7600	1.7600	-32.308%	387	1,668	-94.318%
2026-08-17	2.4400	2.6900	2.4400	2.6000	-5.109%	186	1,659	-96.154%
2026-08-14	2.7400	2.9200	2.6000	2.7400	+8.730%	136	1,498	-96.350%
2026-08-13	2.6400	3.3100	2.4600	2.5200	-4.183%	251	1,410	-96.032%
2026-08-12	2.4600	2.6700	2.0200	2.6300	+31.500%	69	1,281	-96.198%
2026-08-11	2.0600	2.1000	1.9400	2.0000	-5.213%	33	1,287	-95.000%
2026-08-10	2.2300	2.4200	2.0200	2.1100	-26.736%	186	1,271	-95.261%
2026-08-07	2.1900	2.8800	1.9100	2.8800	+64.571%	226	1,177	-96.528%
2026-08-06	2.2000	2.3500	1.7500	1.7500	-26.471%	411	1,059	-94.286%
2026-08-05	2.4900	2.6000	2.2800	2.3800	-15.000%	296	1,014	-95.798%
2026-08-04	2.7000	2.8100	2.3500	2.8000	+22.807%	82	926	-96.429%
2026-08-03	1.6000	2.4600	1.5100	2.2800	+44.304%	77	911	-95.614%
2026-07-31	1.6600	1.6600	1.5400	1.5800	+8.966%	9	855	-93.671%
2026-07-30	1.2000	1.4500	1.2000	1.4500	+19.835%	123	854	-93.103%
2026-07-29	1.1000	1.2100	1.1000	1.2100	-0.820%	21	741	-91.736%
2026-07-28	2.4600	2.4600	1.0200	1.2200	-26.061%	50	738	-91.803%
2026-07-27	1.7000	1.8300	1.4000	1.6500	+50.000%	80	715	-93.939%
2026-07-24	1.3500	1.4000	1.1000	1.1000	-21.986%	29	716	-90.909%
2026-07-23	1.5400	1.5400	1.3500	1.4100	-17.059%	45	711	-92.908%
2026-07-22	1.7000	1.8400	1.6900	1.7000	-3.409%	35	698	-94.118%
2026-07-21	1.7000	1.8200	1.6400	1.7600	+8.642%	61	672	-94.318%
2026-07-20	1.7200	1.8500	1.6000	1.6200	+8.000%	104	630	-93.827%
2026-07-17	1.7600	1.7600	1.4900	1.5000	-19.355%	44	583	-93.333%
2026-07-16	2.0100	2.0100	1.7700	1.8600	-19.130%	15	582	-94.624%
2026-07-15	2.3000	2.3300	2.1500	2.3000	-11.197%	12	588	-95.652%
2026-07-14	2.8500	2.9200	2.5900	2.5900	-4.074%	123	586	-96.139%
2026-07-13	3.5600	3.7000	2.6900	2.7000	-30.233%	74	495	-96.296%
2026-07-10	4.1000	4.1000	3.7500	3.8700	-19.375%	54	497	-97.416%
2026-07-09	5.0500	5.2500	4.8000	4.8000	+5.495%	22	479	-97.917%
2026-07-08	4.9500	5.1200	4.5500	4.5500	-15.270%	17	474	-97.802%
2026-07-07	5.5900	5.5900	4.8800	5.3700	-21.606%	28	474	-98.138%
2026-07-06	7.2100	7.9700	6.8500	6.8500	0.000%	11	483	-98.540%
2026-07-02	8.6500	8.6500	6.8500	6.8500	-26.738%	12	471	-98.540%
2026-07-01	9.3500	9.3500	9.3500	9.3500	+1.630%	5	471	-98.930%
2026-06-30	9.1900	9.4300	9.1900	9.2000	-2.128%	26	471	-98.913%
2026-06-29	8.0000	9.5000	8.0000	9.4000	+27.891%	29	467	-98.936%
2026-06-26	7.5000	8.5300	7.3000	7.3500	-10.366%	9	461	-98.639%
2026-06-25	8.2700	8.7000	8.2000	8.2000	-17.422%	62	461	-98.780%
2026-06-24	10.2200	10.2200	9.5000	9.9300	-20.560%	17	509	-98.993%
2026-06-23	14.0200	14.7900	11.6100	12.5000	-9.420%	48	505	-99.200%
2026-06-22	11.2000	13.8900	11.2000	13.8000	+32.948%	25	474	-99.275%
2026-06-18	10.9400	10.9400	10.3200	10.3800	-5.636%	4	483	-99.037%
2026-06-17	11.8000	11.8000	11.0000	11.0000	-9.688%	51	483	-99.091%
2026-06-16	13.4000	13.5500	12.1300	12.1800	-23.540%	29	483	-99.179%
2026-06-15	14.1500	16.0000	14.1500	15.9300	+27.952%	88	466	-99.372%
2026-06-12	12.9100	14.0000	12.2000	12.4500	+0.403%	24	433	-99.197%
2026-06-11	12.4300	12.4300	12.4000	12.4000	-9.753%	2	421	-99.194%
2026-06-10	13.2500	14.9800	13.2500	13.7400	+8.617%	19	423	-99.272%
2026-06-09	16.2900	16.2900	12.4700	12.6500	-26.539%	130	408	-99.209%
2026-06-08	12.9500	17.2200	12.9500	17.2200	+28.989%	5	472	-99.419%
2026-06-05	16.1000	16.1000	12.5100	13.3500	-28.876%	17	470	-99.251%
2026-06-04	18.8500	20.0000	18.7500	18.7700	-7.764%	12	467	-99.467%
2026-06-03	21.0200	21.0200	20.3500	20.3500	-9.556%	5	475	-99.509%
2026-06-02	22.5000	22.5000	22.5000	22.5000	-1.229%	1	476	-99.556%
2026-06-01	20.6200	23.1000	20.6200	22.7800	+5.708%	6	476	-99.561%
2026-05-29	21.5000	21.7800	19.8900	21.5500	-1.463%	34	476	-99.536%
2026-05-28	20.3000	22.8500	20.0300	21.8700	+16.330%	21	466	-99.543%
2026-05-27	17.3800	19.4000	15.3600	18.8000	+3.867%	62	460	-99.468%
2026-05-26	16.4000	18.1000	15.8500	18.1000	+4.867%	20	435	-99.448%
2026-05-22	16.0000	18.8200	16.0000	17.2600	+25.527%	35	427	-99.421%
2026-05-21	12.7000	15.0700	11.8000	13.7500	+38.609%	32	429	-99.273%
2026-05-20	8.1800	9.9200	8.1800	9.9200	+22.318%	14	429	-98.992%
2026-05-19	6.9100	8.1100	6.9100	8.1100	-4.588%	3	430	-98.767%
2026-05-18	8.5000	8.5000	8.5000	8.5000	-17.874%	6	430	-98.824%
2026-05-15	11.5500	11.5500	10.0000	10.3500	-22.761%	11	430	-99.034%
2026-05-14	11.8600	14.1500	11.8600	13.4000	+6.773%	31	421	-99.254%
2026-05-13	11.9000	12.5500	11.6200	12.5500	-1.103%	18	410	-99.203%
2026-05-12	14.6400	15.4000	11.4000	12.6900	-9.032%	35	410	-99.212%
2026-05-11	10.8000	14.6700	10.8000	13.9500	+55.000%	124	410	-99.283%
2026-05-08	8.4300	9.0000	7.8500	9.0000	+14.650%	17	377	-98.889%
2026-05-07	9.5500	9.8400	7.8000	7.8500	-35.918%	33	377	-98.726%
2026-05-06	9.4600	12.2500	9.3000	12.2500	+36.566%	71	391	-99.184%
2026-05-05	7.7100	8.9700	7.4500	8.9700	+17.255%	29	437	-98.885%
2026-05-04	7.9000	8.0900	7.6500	7.6500	-1.290%	56	441	-98.693%
2026-05-01	7.7500	7.7500	7.7500	7.7500	+30.252%	20	400	-98.710%
2026-04-29	5.4000	5.9500	5.4000	5.9500	-15.000%	2	400	-98.319%
2026-04-28	7.0000	7.0000	7.0000	7.0000	+4.167%	1	400	-98.571%
2026-04-27	5.9500	6.9500	5.9500	6.7200	+3.544%	4	400	-98.512%
2026-04-24	6.9100	6.9100	6.4900	6.4900	-0.154%	8	400	-98.459%
2026-04-23	6.5000	6.5000	6.5000	6.5000	-27.617%	1	396	-98.462%
2026-04-22	8.9800	8.9800	8.9800	8.9800	+8.848%	1	396	-98.886%
2026-04-21	7.9500	8.4900	7.9500	8.2500	-8.129%	108	316	-98.788%
2026-04-20	7.3500	9.0900	7.3500	8.9800	+19.733%	9	316	-98.886%
2026-04-17	7.6000	7.6000	7.4000	7.5000	-1.316%	12	317	-98.667%
2026-04-16	6.9500	8.0500	6.9500	7.6000	+8.727%	343	307	-98.684%
2026-04-15	5.2800	7.3000	5.2800	6.9900	+98.017%	132	133	-98.569%
2026-04-14	3.4000	3.8000	3.4000	3.5300	+122.013%	6	38	-97.167%
2026-04-13	1.5900	1.5900	1.5900	1.5900	-14.516%	1	38	-93.711%
2026-04-10	1.8600	1.8600	1.8600	1.8600	-7.000%	7	38	-94.624%
2026-04-06	1.8700	2.0000	1.8700	2.0000	+20.482%	3	38	-95.000%
2026-04-01	1.7000	1.7000	1.6000	1.6600	+29.688%	8	37	-93.976%
2026-03-30	1.4800	1.4800	1.2800	1.2800	-42.601%	4	31	-92.188%
2026-03-26	2.2300	2.2300	2.2300	2.2300	-9.350%	1	29	-95.516%
2026-03-20	2.4600	2.4600	2.4600	2.4600	-3.529%	1	30	-95.935%
2026-03-19	2.5500	2.5500	2.5500	2.5500	-35.443%	1	29	-96.078%
2026-03-09	3.9500	3.9500	3.9500	3.9500	-19.388%	1	28	-97.468%
2026-02-27	5.4500	5.4500	4.9000	4.9000	-27.835%	2	28	-97.959%
2026-02-26	6.9000	6.9000	6.4500	6.7900	+106.383%	22	29	-98.527%
2026-02-24	3.2900	3.2900	3.2900	3.2900	-30.000%	1	9	-96.960%
2026-02-13	4.6500	4.7000	4.6500	4.7000	+9.302%	5	10	-97.872%
2026-02-12	4.3000	4.3000	4.3000	4.3000	-22.801%	1	10	-97.674%
2026-02-06	5.5700	5.5700	5.5700	5.5700	+3.532%	3	10	-98.205%
2026-02-04	5.3800	5.3800	5.3800	5.3800	-9.580%	2	7	-98.141%
2026-02-02	6.5500	6.5500	5.9500	5.9500	-8.462%	5	8	-98.319%
2026-01-30	6.5000	6.5000	6.5000	6.5000	-25.115%	1	8	-98.462%
2026-01-27	8.9000	8.9000	8.6800	8.6800	-31.654%	4	7	-98.848%
2026-01-15	12.7000	12.7000	12.7000	12.7000	+0.475%	1	3	-99.213%
2026-01-14	12.6400	12.6400	12.6400	12.6400	+8.498%	1	2	-99.209%
2026-01-06	11.6500	11.6500	11.6500	11.6500	-0.851%	1	2	-99.142%
2026-01-05	11.7500	11.7500	11.7500	11.7500	0.000%	1	1	-99.149%

.dark-mode .Bz89f9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bz89f9{ 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