Dark

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

EOD

Aug 5, 2026

1.95-7.583%(-0.16)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8000	1.9900	1.8000	1.9500	-7.583%	18	1,193	0.000%
2026-08-04	1.8500	2.2000	1.8500	2.1100	+15.301%	7	1,188	-7.583%
2026-08-03	1.2300	1.8300	1.2300	1.8300	+48.780%	9	1,189	+6.557%
2026-07-31	1.3500	1.3500	1.1500	1.2300	+6.957%	12	1,185	+58.537%
2026-07-30	0.9400	1.1800	0.9400	1.1500	+38.554%	410	1,185	+69.565%
2026-07-29	0.8300	0.8300	0.8300	0.8300	-17.000%	1	1,001	+134.940%
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	+78.899%
2026-07-24	1.0000	1.0000	0.8800	0.8800	+37.500%	4	983	+121.591%
2026-07-23	1.1000	1.1200	0.6400	0.6400	-50.388%	13	985	+204.688%
2026-07-22	1.4500	1.4500	1.2900	1.2900	-5.839%	7	989	+51.163%
2026-07-21	1.2700	1.4000	1.2700	1.3700	+4.580%	38	988	+42.336%
2026-07-20	1.3800	1.5000	1.2800	1.3100	-6.429%	89	963	+48.855%
2026-07-17	1.3500	1.4100	1.2500	1.4000	+0.719%	25	890	+39.286%
2026-07-16	1.6900	1.6900	1.3900	1.3900	-21.023%	206	886	+40.288%
2026-07-15	2.1000	2.1000	1.7400	1.7600	-17.757%	14	695	+10.795%
2026-07-14	2.1800	2.4500	1.9500	2.1400	0.000%	17	701	-8.879%
2026-07-13	2.8400	2.8400	2.1300	2.1400	-32.278%	5	697	-8.879%
2026-07-10	3.8000	3.8000	3.0400	3.1600	-19.797%	405	696	-38.291%
2026-07-09	4.0100	4.0100	3.9400	3.9400	+10.056%	120	299	-50.508%
2026-07-08	4.2100	4.2700	3.5800	3.5800	-16.550%	9	222	-45.531%
2026-07-07	4.0000	4.6200	3.9000	4.2900	-27.899%	16	226	-54.545%
2026-07-06	5.7500	5.9500	5.7500	5.9500	+2.058%	6	220	-67.227%
2026-07-02	6.1500	6.5000	5.6500	5.8300	-16.714%	10	221	-66.552%
2026-07-01	7.6500	8.2300	7.0000	7.0000	-10.600%	13	221	-72.143%
2026-06-30	8.5000	9.1000	7.8300	7.8300	-3.690%	18	221	-75.096%
2026-06-29	7.2400	8.1300	7.2400	8.1300	+21.343%	16	220	-76.015%
2026-06-26	6.4100	7.2000	6.4100	6.7000	-2.899%	5	212	-70.896%
2026-06-25	8.0500	8.0500	6.9000	6.9000	-14.286%	6	214	-71.739%
2026-06-24	9.0400	9.0400	8.0500	8.0500	-19.500%	7	210	-75.776%
2026-06-23	12.0000	12.4300	10.0000	10.0000	-11.894%	120	210	-80.500%
2026-06-22	9.4000	13.0000	9.4000	11.3500	+15.228%	222	315	-82.819%
2026-06-18	9.1500	9.8500	8.8500	9.8500	+8.242%	63	205	-80.203%
2026-06-17	10.0500	10.2700	9.0000	9.1000	-14.794%	20	205	-78.571%
2026-06-16	11.6500	11.6500	10.6800	10.6800	-23.605%	24	205	-81.742%
2026-06-15	13.0000	14.1000	13.0000	13.9800	+16.987%	11	211	-86.052%
2026-06-12	11.7600	12.2000	11.7600	11.9500	+14.904%	3	210	-83.682%
2026-06-11	10.4000	10.4000	10.4000	10.4000	-6.306%	1	208	-81.250%
2026-06-10	12.2000	12.2000	11.1000	11.1000	-0.893%	23	208	-82.432%
2026-06-09	13.9000	13.9000	10.0000	11.2000	-24.324%	56	208	-82.589%
2026-06-08	13.4500	15.1000	13.4500	14.8000	+32.735%	10	153	-86.824%
2026-06-05	15.0000	15.0000	11.0500	11.1500	-34.412%	21	151	-82.511%
2026-06-04	17.5400	17.5700	17.0000	17.0000	-6.696%	8	146	-88.529%
2026-06-03	19.0300	19.3500	18.2200	18.2200	-8.626%	22	139	-89.297%
2026-06-02	20.6000	20.6000	19.2600	19.9400	+0.504%	9	148	-90.221%
2026-06-01	18.0500	21.3000	18.0500	19.8400	+3.333%	51	145	-90.171%
2026-05-29	18.5000	19.2000	18.5000	19.2000	-1.538%	4	155	-89.844%
2026-05-28	16.8800	21.0000	16.8000	19.5000	+14.370%	26	153	-90.000%
2026-05-27	14.4000	17.7600	14.4000	17.0500	+10.714%	77	158	-88.563%
2026-05-26	15.7000	15.9000	13.6500	15.4000	+1.987%	50	129	-87.338%
2026-05-22	11.9500	16.8800	11.9500	15.1000	+20.127%	108	129	-87.086%
2026-05-21	13.0000	13.2000	12.5400	12.5700	+47.362%	21	104	-84.487%
2026-05-20	7.2500	8.5300	7.2500	8.5300	+16.054%	3	104	-77.140%
2026-05-19	7.0500	7.3500	6.0000	7.3500	+2.510%	12	92	-73.469%
2026-05-18	7.2500	7.2500	6.8100	7.1700	-24.526%	5	92	-72.803%
2026-05-15	9.5000	9.5000	9.1500	9.5000	-19.831%	4	92	-79.474%
2026-05-14	10.7700	12.2500	10.7700	11.8500	+10.233%	14	96	-83.544%
2026-05-13	10.3600	11.3000	10.1700	10.7500	-4.867%	9	84	-81.860%
2026-05-12	13.2100	13.2100	10.0000	11.3000	-5.201%	18	84	-82.743%
2026-05-11	8.2000	12.2500	8.2000	11.9200	+58.933%	15	84	-83.641%
2026-05-08	7.5000	7.5000	7.5000	7.5000	+11.940%	1	82	-74.000%
2026-05-07	8.6500	8.6500	6.7000	6.7000	-31.772%	4	82	-70.896%
2026-05-06	9.3000	9.8200	9.3000	9.8200	+26.546%	7	81	-80.143%
2026-05-05	7.7600	7.7600	7.7600	7.7600	-1.772%	1	75	-74.871%
2026-05-04	8.0000	8.0000	7.9000	7.9000	+28.664%	3	75	-75.316%
2026-04-30	6.1400	6.1400	6.1400	6.1400	-0.968%	4	73	-68.241%
2026-04-28	6.0500	6.2000	6.0000	6.2000	+5.442%	18	71	-68.548%
2026-04-27	5.5000	5.8800	5.5000	5.8800	+3.339%	7	63	-66.837%
2026-04-23	5.6900	5.6900	5.6900	5.6900	-28.875%	7	61	-65.729%
2026-04-22	8.0000	8.0000	8.0000	8.0000	+8.108%	2	65	-75.625%
2026-04-21	7.5100	7.5100	7.4000	7.4000	+12.121%	7	62	-73.649%
2026-04-16	6.6000	6.6000	6.6000	6.6000	+8.197%	1	62	-70.455%
2026-04-15	5.9500	6.1000	5.9500	6.1000	+93.651%	30	62	-68.033%
2026-04-14	3.1500	3.1500	3.1500	3.1500	+128.261%	1	47	-38.095%
2026-04-13	1.3200	1.3800	1.3200	1.3800	+3.759%	2	48	+41.304%
2026-04-09	1.3300	1.3300	1.3300	1.3300	-5.000%	10	47	+46.617%
2026-04-01	1.4000	1.4000	1.4000	1.4000	+30.841%	10	37	+39.286%
2026-03-30	1.2500	1.2500	1.0100	1.0700	-49.048%	6	43	+82.243%
2026-03-23	2.1000	2.1000	2.1000	2.1000	+14.130%	10	45	-7.143%
2026-03-20	1.8400	1.8400	1.8400	1.8400	-31.852%	1	35	+5.978%
2026-03-13	2.7000	2.7000	2.7000	2.7000	-1.818%	1	36	-27.778%
2026-03-11	3.3000	3.3000	2.7500	2.7500	-17.910%	9	36	-29.091%
2026-03-09	3.3500	3.3500	3.3500	3.3500	-27.174%	1	42	-41.791%
2026-02-26	4.8000	4.8000	4.6000	4.6000	+38.138%	7	42	-57.609%
2026-02-25	3.3300	3.3300	3.3300	3.3300	+17.254%	13	22	-41.441%
2026-02-24	2.8400	2.8400	2.8400	2.8400	-13.939%	1	22	-31.338%
2026-02-20	3.3000	3.3000	3.3000	3.3000	-16.456%	1	23	-40.909%
2026-02-18	3.9500	3.9500	3.9500	3.9500	-19.388%	2	23	-50.633%
2026-02-10	4.9000	4.9000	4.9000	4.9000	+0.616%	1	22	-60.204%
2026-02-06	3.9000	4.8700	3.9000	4.8700	+28.158%	11	21	-59.959%
2026-02-05	3.8000	3.8000	3.8000	3.8000	-36.134%	1	15	-48.684%
2026-01-30	5.9500	5.9500	5.9500	5.9500	-18.493%	10	14	-67.227%
2026-01-29	6.4500	7.3000	6.4500	7.3000	-35.965%	2	4	-73.288%
2026-01-20	11.4000	11.4000	11.4000	11.4000	-4.603%	1	4	-82.895%
2026-01-16	11.9500	11.9500	11.9500	11.9500	-11.808%	2	1	-83.682%
2026-01-08	13.5500	13.5500	13.5500	13.5500	0.000%	1	1	-85.609%

.dark-mode .Z67zs1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z67zs1{ 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