Dark

IONQ20261016C65
IONQ Oct 16 2026 65.00 Call (IONQ261016C00065000)
option OPRA

EOD

Oct 1, 2026

0.0500-37.500%(-0.0300)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1400	0.0500	0.0500	-37.500%	74	1,915	0.000%
2026-09-30	0.1000	0.2100	0.0800	0.0800	-46.667%	16	1,912	-37.500%
2026-09-29	0.1400	0.1500	0.1000	0.1500	-28.571%	10	1,914	-66.667%
2026-09-28	0.2300	0.2900	0.1900	0.2100	+10.526%	821	1,915	-76.190%
2026-09-25	0.2600	0.2600	0.1100	0.1900	-17.391%	63	1,522	-73.684%
2026-09-24	0.1800	0.2900	0.1500	0.2300	+76.923%	335	1,506	-78.261%
2026-09-23	0.2300	0.2500	0.1300	0.1300	+44.444%	107	1,618	-61.538%
2026-09-22	0.0800	0.0900	0.0800	0.0900	0.000%	6	1,613	-44.444%
2026-09-21	0.1000	0.1200	0.0500	0.0900	-10.000%	42	1,617	-44.444%
2026-09-18	0.1200	0.1200	0.1000	0.1000	-28.571%	9	1,627	-50.000%
2026-09-17	0.0900	0.1600	0.0900	0.1400	+55.556%	20	1,629	-64.286%
2026-09-16	0.0900	0.0900	0.0900	0.0900	-18.182%	5	1,627	-44.444%
2026-09-15	0.1200	0.1200	0.1000	0.1100	-15.385%	24	1,632	-54.545%
2026-09-14	0.1300	0.1300	0.1300	0.1300	+18.182%	1	1,631	-61.538%
2026-09-11	0.1200	0.1400	0.1000	0.1100	-31.250%	69	1,631	-54.545%
2026-09-10	0.1700	0.1800	0.1300	0.1600	-20.000%	138	1,583	-68.750%
2026-09-09	0.3700	0.3900	0.2000	0.2000	-42.857%	49	1,701	-75.000%
2026-09-08	0.4800	0.8000	0.3200	0.3500	+16.667%	350	1,715	-85.714%
2026-09-04	0.2700	0.3000	0.2600	0.3000	+3.448%	38	1,631	-83.333%
2026-09-03	0.2800	0.3100	0.2400	0.2900	+20.833%	37	1,631	-82.759%
2026-09-02	0.2700	0.2700	0.2000	0.2400	-14.286%	17	1,627	-79.167%
2026-09-01	0.3000	0.3000	0.2500	0.2800	-26.316%	36	1,626	-82.143%
2026-08-31	0.3600	0.4400	0.3300	0.3800	+2.703%	38	1,633	-86.842%
2026-08-28	0.5700	0.5700	0.3200	0.3700	-47.143%	474	1,604	-86.486%
2026-08-27	0.6600	0.8000	0.6600	0.7000	+34.615%	109	1,722	-92.857%
2026-08-26	0.6400	0.6400	0.5200	0.5200	-36.585%	614	1,724	-90.385%
2026-08-25	0.7100	0.8200	0.6600	0.8200	+7.895%	126	1,326	-93.902%
2026-08-24	1.0500	1.0500	0.6900	0.7600	-44.118%	296	1,296	-93.421%
2026-08-21	0.9000	1.4200	0.9000	1.3600	+65.854%	25	1,298	-96.324%
2026-08-20	0.8700	0.9500	0.6700	0.8200	-21.154%	65	1,293	-93.902%
2026-08-19	1.1100	1.2000	0.9500	1.0400	-19.380%	44	1,330	-95.192%
2026-08-18	1.6300	1.6500	1.2900	1.2900	-33.161%	682	1,334	-96.124%
2026-08-17	1.6900	2.0100	1.6900	1.9300	-5.392%	239	1,511	-97.409%
2026-08-14	1.8500	2.1700	1.8400	2.0400	+4.082%	444	1,538	-97.549%
2026-08-13	2.2900	2.4400	1.8500	1.9600	+4.255%	136	1,621	-97.449%
2026-08-12	1.6000	1.9500	1.4600	1.8800	+20.513%	116	1,647	-97.340%
2026-08-11	1.5100	1.5800	1.4500	1.5600	+3.311%	37	1,687	-96.795%
2026-08-10	2.0600	2.0600	1.5100	1.5100	-31.364%	132	1,670	-96.689%
2026-08-07	1.6100	2.2000	1.5800	2.2000	+60.584%	222	1,640	-97.727%
2026-08-06	1.6500	1.7500	1.3400	1.3700	-29.744%	461	1,569	-96.350%
2026-08-05	1.8000	1.9900	1.8000	1.9500	-7.583%	18	1,193	-97.436%
2026-08-04	1.8500	2.2000	1.8500	2.1100	+15.301%	7	1,188	-97.630%
2026-08-03	1.2300	1.8300	1.2300	1.8300	+48.780%	9	1,189	-97.268%
2026-07-31	1.3500	1.3500	1.1500	1.2300	+6.957%	12	1,185	-95.935%
2026-07-30	0.9400	1.1800	0.9400	1.1500	+38.554%	410	1,185	-95.652%
2026-07-29	0.8300	0.8300	0.8300	0.8300	-17.000%	1	1,001	-93.976%
2026-07-28	0.9300	1.0100	0.9300	1.0000	-8.257%	18	1,002	-95.000%
2026-07-27	1.0700	1.4700	1.0700	1.0900	+23.864%	45	1,018	-95.413%
2026-07-24	1.0000	1.0000	0.8800	0.8800	+37.500%	4	983	-94.318%
2026-07-23	1.1000	1.1200	0.6400	0.6400	-50.388%	13	985	-92.188%
2026-07-22	1.4500	1.4500	1.2900	1.2900	-5.839%	7	989	-96.124%
2026-07-21	1.2700	1.4000	1.2700	1.3700	+4.580%	38	988	-96.350%
2026-07-20	1.3800	1.5000	1.2800	1.3100	-6.429%	89	963	-96.183%
2026-07-17	1.3500	1.4100	1.2500	1.4000	+0.719%	25	890	-96.429%
2026-07-16	1.6900	1.6900	1.3900	1.3900	-21.023%	206	886	-96.403%
2026-07-15	2.1000	2.1000	1.7400	1.7600	-17.757%	14	695	-97.159%
2026-07-14	2.1800	2.4500	1.9500	2.1400	0.000%	17	701	-97.664%
2026-07-13	2.8400	2.8400	2.1300	2.1400	-32.278%	5	697	-97.664%
2026-07-10	3.8000	3.8000	3.0400	3.1600	-19.797%	405	696	-98.418%
2026-07-09	4.0100	4.0100	3.9400	3.9400	+10.056%	120	299	-98.731%
2026-07-08	4.2100	4.2700	3.5800	3.5800	-16.550%	9	222	-98.603%
2026-07-07	4.0000	4.6200	3.9000	4.2900	-27.899%	16	226	-98.834%
2026-07-06	5.7500	5.9500	5.7500	5.9500	+2.058%	6	220	-99.160%
2026-07-02	6.1500	6.5000	5.6500	5.8300	-16.714%	10	221	-99.142%
2026-07-01	7.6500	8.2300	7.0000	7.0000	-10.600%	13	221	-99.286%
2026-06-30	8.5000	9.1000	7.8300	7.8300	-3.690%	18	221	-99.361%
2026-06-29	7.2400	8.1300	7.2400	8.1300	+21.343%	16	220	-99.385%
2026-06-26	6.4100	7.2000	6.4100	6.7000	-2.899%	5	212	-99.254%
2026-06-25	8.0500	8.0500	6.9000	6.9000	-14.286%	6	214	-99.275%
2026-06-24	9.0400	9.0400	8.0500	8.0500	-19.500%	7	210	-99.379%
2026-06-23	12.0000	12.4300	10.0000	10.0000	-11.894%	120	210	-99.500%
2026-06-22	9.4000	13.0000	9.4000	11.3500	+15.228%	222	315	-99.559%
2026-06-18	9.1500	9.8500	8.8500	9.8500	+8.242%	63	205	-99.492%
2026-06-17	10.0500	10.2700	9.0000	9.1000	-14.794%	20	205	-99.451%
2026-06-16	11.6500	11.6500	10.6800	10.6800	-23.605%	24	205	-99.532%
2026-06-15	13.0000	14.1000	13.0000	13.9800	+16.987%	11	211	-99.642%
2026-06-12	11.7600	12.2000	11.7600	11.9500	+14.904%	3	210	-99.582%
2026-06-11	10.4000	10.4000	10.4000	10.4000	-6.306%	1	208	-99.519%
2026-06-10	12.2000	12.2000	11.1000	11.1000	-0.893%	23	208	-99.550%
2026-06-09	13.9000	13.9000	10.0000	11.2000	-24.324%	56	208	-99.554%
2026-06-08	13.4500	15.1000	13.4500	14.8000	+32.735%	10	153	-99.662%
2026-06-05	15.0000	15.0000	11.0500	11.1500	-34.412%	21	151	-99.552%
2026-06-04	17.5400	17.5700	17.0000	17.0000	-6.696%	8	146	-99.706%
2026-06-03	19.0300	19.3500	18.2200	18.2200	-8.626%	22	139	-99.726%
2026-06-02	20.6000	20.6000	19.2600	19.9400	+0.504%	9	148	-99.749%
2026-06-01	18.0500	21.3000	18.0500	19.8400	+3.333%	51	145	-99.748%
2026-05-29	18.5000	19.2000	18.5000	19.2000	-1.538%	4	155	-99.740%
2026-05-28	16.8800	21.0000	16.8000	19.5000	+14.370%	26	153	-99.744%
2026-05-27	14.4000	17.7600	14.4000	17.0500	+10.714%	77	158	-99.707%
2026-05-26	15.7000	15.9000	13.6500	15.4000	+1.987%	50	129	-99.675%
2026-05-22	11.9500	16.8800	11.9500	15.1000	+20.127%	108	129	-99.669%
2026-05-21	13.0000	13.2000	12.5400	12.5700	+47.362%	21	104	-99.602%
2026-05-20	7.2500	8.5300	7.2500	8.5300	+16.054%	3	104	-99.414%
2026-05-19	7.0500	7.3500	6.0000	7.3500	+2.510%	12	92	-99.320%
2026-05-18	7.2500	7.2500	6.8100	7.1700	-24.526%	5	92	-99.303%
2026-05-15	9.5000	9.5000	9.1500	9.5000	-19.831%	4	92	-99.474%
2026-05-14	10.7700	12.2500	10.7700	11.8500	+10.233%	14	96	-99.578%
2026-05-13	10.3600	11.3000	10.1700	10.7500	-4.867%	9	84	-99.535%
2026-05-12	13.2100	13.2100	10.0000	11.3000	-5.201%	18	84	-99.558%
2026-05-11	8.2000	12.2500	8.2000	11.9200	+58.933%	15	84	-99.581%
2026-05-08	7.5000	7.5000	7.5000	7.5000	+11.940%	1	82	-99.333%
2026-05-07	8.6500	8.6500	6.7000	6.7000	-31.772%	4	82	-99.254%
2026-05-06	9.3000	9.8200	9.3000	9.8200	+26.546%	7	81	-99.491%
2026-05-05	7.7600	7.7600	7.7600	7.7600	-1.772%	1	75	-99.356%
2026-05-04	8.0000	8.0000	7.9000	7.9000	+28.664%	3	75	-99.367%
2026-04-30	6.1400	6.1400	6.1400	6.1400	-0.968%	4	73	-99.186%
2026-04-28	6.0500	6.2000	6.0000	6.2000	+5.442%	18	71	-99.194%
2026-04-27	5.5000	5.8800	5.5000	5.8800	+3.339%	7	63	-99.150%
2026-04-23	5.6900	5.6900	5.6900	5.6900	-28.875%	7	61	-99.121%
2026-04-22	8.0000	8.0000	8.0000	8.0000	+8.108%	2	65	-99.375%
2026-04-21	7.5100	7.5100	7.4000	7.4000	+12.121%	7	62	-99.324%
2026-04-16	6.6000	6.6000	6.6000	6.6000	+8.197%	1	62	-99.242%
2026-04-15	5.9500	6.1000	5.9500	6.1000	+93.651%	30	62	-99.180%
2026-04-14	3.1500	3.1500	3.1500	3.1500	+128.261%	1	47	-98.413%
2026-04-13	1.3200	1.3800	1.3200	1.3800	+3.759%	2	48	-96.377%
2026-04-09	1.3300	1.3300	1.3300	1.3300	-5.000%	10	47	-96.241%
2026-04-01	1.4000	1.4000	1.4000	1.4000	+30.841%	10	37	-96.429%
2026-03-30	1.2500	1.2500	1.0100	1.0700	-49.048%	6	43	-95.327%
2026-03-23	2.1000	2.1000	2.1000	2.1000	+14.130%	10	45	-97.619%
2026-03-20	1.8400	1.8400	1.8400	1.8400	-31.852%	1	35	-97.283%
2026-03-13	2.7000	2.7000	2.7000	2.7000	-1.818%	1	36	-98.148%
2026-03-11	3.3000	3.3000	2.7500	2.7500	-17.910%	9	36	-98.182%
2026-03-09	3.3500	3.3500	3.3500	3.3500	-27.174%	1	42	-98.507%
2026-02-26	4.8000	4.8000	4.6000	4.6000	+38.138%	7	42	-98.913%
2026-02-25	3.3300	3.3300	3.3300	3.3300	+17.254%	13	22	-98.498%
2026-02-24	2.8400	2.8400	2.8400	2.8400	-13.939%	1	22	-98.239%
2026-02-20	3.3000	3.3000	3.3000	3.3000	-16.456%	1	23	-98.485%
2026-02-18	3.9500	3.9500	3.9500	3.9500	-19.388%	2	23	-98.734%
2026-02-10	4.9000	4.9000	4.9000	4.9000	+0.616%	1	22	-98.980%
2026-02-06	3.9000	4.8700	3.9000	4.8700	+28.158%	11	21	-98.973%
2026-02-05	3.8000	3.8000	3.8000	3.8000	-36.134%	1	15	-98.684%
2026-01-30	5.9500	5.9500	5.9500	5.9500	-18.493%	10	14	-99.160%
2026-01-29	6.4500	7.3000	6.4500	7.3000	-35.965%	2	4	-99.315%
2026-01-20	11.4000	11.4000	11.4000	11.4000	-4.603%	1	4	-99.561%
2026-01-16	11.9500	11.9500	11.9500	11.9500	-11.808%	2	1	-99.582%
2026-01-08	13.5500	13.5500	13.5500	13.5500	0.000%	1	1	-99.631%

.dark-mode .QLsSds{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QLsSds{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016C65IONQ Oct 16 2026 65.00 Call (IONQ261016C00065000)option OPRA

IONQ20261016C65
IONQ Oct 16 2026 65.00 Call (IONQ261016C00065000)
option OPRA