Dark

IONQ20261016C70
IONQ Oct 16 2026 70.00 Call (IONQ261016C00070000)
option OPRA

EOD

Oct 1, 2026

0.04000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0400	0.0400	0.000%	9	2,886	0.000%
2026-09-30	0.1000	0.1000	0.0300	0.0400	-60.000%	63	2,889	0.000%
2026-09-29	0.0600	0.1000	0.0600	0.1000	0.000%	505	2,879	-60.000%
2026-09-28	0.1000	0.2000	0.0700	0.1000	0.000%	67	2,878	-60.000%
2026-09-25	0.1200	0.1500	0.0700	0.1000	-28.571%	23	2,865	-60.000%
2026-09-24	0.0800	0.1800	0.0700	0.1400	+16.667%	50	2,874	-71.429%
2026-09-23	0.1500	0.1700	0.1000	0.1200	+100.000%	23	2,852	-66.667%
2026-09-22	0.0600	0.0800	0.0600	0.0600	-33.333%	9	2,841	-33.333%
2026-09-21	0.0400	0.0900	0.0400	0.0900	+28.571%	62	2,835	-55.556%
2026-09-18	0.0700	0.0700	0.0700	0.0700	-22.222%	3	2,834	-42.857%
2026-09-17	0.0800	0.1300	0.0700	0.0900	+28.571%	754	2,835	-55.556%
2026-09-16	0.0700	0.0700	0.0700	0.0700	-12.500%	1	2,859	-42.857%
2026-09-15	0.0900	0.0900	0.0500	0.0800	0.000%	10	2,858	-50.000%
2026-09-14	0.0800	0.1000	0.0800	0.0800	-20.000%	18	2,856	-50.000%
2026-09-11	0.0400	0.1000	0.0400	0.1000	-9.091%	13	2,853	-60.000%
2026-09-10	0.1300	0.1300	0.0900	0.1100	-26.667%	12	2,846	-63.636%
2026-09-09	0.2400	0.2400	0.1500	0.1500	-11.765%	116	2,846	-73.333%
2026-09-08	0.4500	0.5400	0.1700	0.1700	-15.000%	91	2,850	-76.471%
2026-09-04	0.1700	0.2900	0.1700	0.2000	-31.034%	28	2,769	-80.000%
2026-09-03	0.1800	0.2900	0.1800	0.2900	+70.588%	16	2,769	-86.207%
2026-09-02	0.2300	0.2300	0.1500	0.1700	-32.000%	25	2,770	-76.471%
2026-09-01	0.1500	0.2500	0.1500	0.2500	+4.167%	43	2,770	-84.000%
2026-08-31	0.2600	0.2800	0.2400	0.2400	-7.692%	7	2,743	-83.333%
2026-08-28	0.4000	0.4000	0.2400	0.2600	-49.020%	73	2,746	-84.615%
2026-08-27	0.4100	0.5500	0.3900	0.5100	+24.390%	48	2,692	-92.157%
2026-08-26	0.4600	0.4600	0.3500	0.4100	-18.000%	934	2,663	-90.244%
2026-08-25	0.5100	0.5800	0.4800	0.5000	0.000%	317	1,973	-92.000%
2026-08-24	0.7500	0.7500	0.4900	0.5000	-47.368%	1,570	1,878	-92.000%
2026-08-21	0.6200	1.0000	0.6200	0.9500	+75.926%	23	1,325	-95.789%
2026-08-20	0.4800	0.5400	0.4200	0.5400	-26.027%	6	1,309	-92.593%
2026-08-19	0.7000	0.8400	0.6200	0.7300	-20.652%	177	1,307	-94.521%
2026-08-18	1.1100	1.2000	0.9200	0.9200	-35.664%	14	1,248	-95.652%
2026-08-17	1.3200	1.4600	1.2700	1.4300	-4.667%	30	1,248	-97.203%
2026-08-14	1.5000	1.6600	1.4300	1.5000	+8.696%	46	1,244	-97.333%
2026-08-13	1.3200	1.8000	1.3200	1.3800	-4.167%	34	1,226	-97.101%
2026-08-12	1.2000	1.4600	1.2000	1.4400	+15.200%	28	1,218	-97.222%
2026-08-11	1.1700	1.2600	1.1500	1.2500	+7.759%	13	1,215	-96.800%
2026-08-10	1.4400	1.4400	1.1600	1.1600	-27.500%	107	1,214	-96.552%
2026-08-07	1.1100	1.6500	1.1100	1.6000	+45.455%	835	1,229	-97.500%
2026-08-06	1.1000	1.1000	1.1000	1.1000	-26.174%	2	673	-96.364%
2026-08-05	1.5000	1.5000	1.4900	1.4900	-12.353%	3	673	-97.315%
2026-08-04	1.1800	1.7200	1.1800	1.7000	+9.677%	19	674	-97.647%
2026-08-03	1.1000	1.5500	1.1000	1.5500	+55.000%	35	667	-97.419%
2026-07-31	1.0000	1.0000	0.7100	1.0000	+26.582%	14	662	-96.000%
2026-07-30	0.7500	0.8100	0.7100	0.7900	+16.176%	14	658	-94.937%
2026-07-29	0.7000	0.7000	0.6800	0.6800	-20.930%	11	651	-94.118%
2026-07-28	0.5500	0.8600	0.5500	0.8600	+3.614%	3	641	-95.349%
2026-07-27	1.0000	1.2400	0.8300	0.8300	+7.792%	27	640	-95.181%
2026-07-24	0.8100	0.9400	0.7500	0.7700	-16.304%	275	636	-94.805%
2026-07-23	0.9200	0.9200	0.9200	0.9200	-17.857%	2	895	-95.652%
2026-07-22	1.1200	1.1200	1.1200	1.1200	+4.673%	1	895	-96.429%
2026-07-21	1.0400	1.0700	1.0400	1.0700	+0.943%	16	894	-96.262%
2026-07-20	1.1300	1.1300	1.0000	1.0600	-5.357%	16	883	-96.226%
2026-07-17	1.1000	1.1200	1.0500	1.1200	-24.324%	6	877	-96.429%
2026-07-15	1.4700	1.4900	1.4700	1.4800	-15.429%	51	875	-97.297%
2026-07-14	1.9900	1.9900	1.7500	1.7500	-2.778%	24	877	-97.714%
2026-07-13	2.2900	2.2900	1.7800	1.8000	-28.571%	33	892	-97.778%
2026-07-10	3.0300	3.0300	2.5100	2.5200	-24.551%	137	921	-98.413%
2026-07-09	3.3400	3.3400	3.3400	3.3400	+1.212%	1	830	-98.802%
2026-07-08	3.4000	3.4000	3.0500	3.3000	-7.042%	7	830	-98.788%
2026-07-07	3.4000	3.5500	3.1600	3.5500	-25.263%	26	826	-98.873%
2026-07-06	4.5000	5.7000	4.5000	4.7500	-2.062%	278	820	-99.158%
2026-07-02	6.1800	6.8000	4.8000	4.8500	-27.612%	58	570	-99.175%
2026-07-01	6.9400	6.9400	6.7000	6.7000	+1.362%	3	570	-99.403%
2026-06-30	7.4900	7.4900	6.6100	6.6100	-4.203%	12	570	-99.395%
2026-06-29	5.9600	6.9000	5.4000	6.9000	+22.124%	56	569	-99.420%
2026-06-26	6.1800	6.3000	5.6500	5.6500	-5.833%	3	542	-99.292%
2026-06-25	6.5800	6.5800	6.0000	6.0000	-16.782%	4	543	-99.333%
2026-06-24	7.9000	7.9000	7.0000	7.2100	-23.052%	63	543	-99.445%
2026-06-23	11.5100	11.5100	9.3600	9.3700	-6.300%	45	534	-99.573%
2026-06-22	10.0000	10.0000	10.0000	10.0000	+19.190%	1	518	-99.600%
2026-06-18	8.0000	8.3900	7.4700	8.3900	-9.297%	17	507	-99.523%
2026-06-17	9.2500	9.2500	9.2500	9.2500	+3.583%	1	507	-99.568%
2026-06-16	10.6300	10.6300	8.9300	8.9300	-24.000%	2	507	-99.552%
2026-06-15	11.9200	12.2000	11.0600	11.7500	+21.259%	22	507	-99.660%
2026-06-12	9.6900	9.6900	9.6900	9.6900	-0.819%	1	498	-99.587%
2026-06-11	9.3700	9.7700	9.3000	9.7700	-8.263%	3	498	-99.591%
2026-06-10	10.8000	11.1500	10.6500	10.6500	+4.926%	7	496	-99.624%
2026-06-09	12.4000	12.4000	8.6000	10.1500	-22.519%	105	496	-99.606%
2026-06-08	13.1000	13.1000	13.1000	13.1000	+31.000%	1	533	-99.695%
2026-06-05	12.1500	12.3000	10.0000	10.0000	-36.508%	5	533	-99.600%
2026-06-04	15.7500	15.7500	15.7500	15.7500	-7.189%	1	533	-99.746%
2026-06-03	18.9000	18.9000	16.8500	16.9700	-9.734%	14	534	-99.764%
2026-06-02	19.1600	19.5000	17.3500	18.8000	+4.040%	52	542	-99.787%
2026-06-01	16.6600	19.9000	16.5000	18.0700	-3.369%	253	558	-99.779%
2026-05-29	17.6000	18.7000	16.1700	18.7000	+5.590%	42	536	-99.786%
2026-05-28	15.6500	18.8200	15.4200	17.7100	+12.089%	143	526	-99.774%
2026-05-27	13.6600	16.1100	11.5500	15.8000	+8.591%	8	414	-99.747%
2026-05-26	12.9400	14.5500	12.5700	14.5500	+3.191%	18	410	-99.725%
2026-05-22	10.9500	15.0200	10.9500	14.1000	+28.767%	27	402	-99.716%
2026-05-21	10.6300	12.7000	10.6300	10.9500	+47.574%	16	396	-99.635%
2026-05-20	7.4200	7.4200	7.4200	7.4200	+24.497%	3	396	-99.461%
2026-05-19	5.9600	5.9600	5.9600	5.9600	-2.455%	2	396	-99.329%
2026-05-18	6.1100	6.1100	6.1100	6.1100	-25.488%	1	396	-99.345%
2026-05-15	8.2000	8.2000	8.2000	8.2000	-24.632%	2	396	-99.512%
2026-05-14	9.9300	10.8800	9.9300	10.8800	+10.457%	12	396	-99.632%
2026-05-13	9.2000	10.4000	9.2000	9.8500	+8.242%	19	392	-99.594%
2026-05-12	11.1000	11.1000	9.1000	9.1000	-19.824%	16	392	-99.560%
2026-05-11	10.1500	11.3800	10.1500	11.3500	+27.385%	17	392	-99.648%
2026-05-06	7.5500	8.9100	7.5000	8.9100	+31.029%	35	364	-99.551%
2026-05-05	6.8000	6.8000	6.8000	6.8000	+22.523%	3	358	-99.412%
2026-05-01	5.5500	5.5500	5.5500	5.5500	+0.909%	2	356	-99.279%
2026-04-30	5.3000	5.8500	5.3000	5.5000	+5.973%	3	356	-99.273%
2026-04-28	5.1900	5.1900	5.1900	5.1900	+8.125%	10	355	-99.229%
2026-04-27	4.4800	4.8000	4.4800	4.8000	-3.030%	9	365	-99.167%
2026-04-24	4.5000	4.9500	4.5000	4.9500	-1.000%	2	373	-99.192%
2026-04-23	6.7000	6.7000	5.0000	5.0000	-27.850%	9	374	-99.200%
2026-04-22	6.9300	6.9300	6.9300	6.9300	+6.615%	5	380	-99.423%
2026-04-21	6.3300	6.5000	6.3300	6.5000	-5.797%	100	275	-99.385%
2026-04-20	5.4100	6.9000	5.4100	6.9000	+26.606%	203	275	-99.420%
2026-04-17	5.7000	5.7200	5.4500	5.4500	-9.167%	25	83	-99.266%
2026-04-16	5.4400	6.0000	5.0000	6.0000	+14.068%	60	83	-99.333%
2026-04-15	4.2900	5.4700	4.2900	5.2600	+94.096%	18	52	-99.240%
2026-04-14	1.5000	2.7100	1.5000	2.7100	+139.823%	13	42	-98.524%
2026-04-13	1.1300	1.1300	1.1300	1.1300	+8.654%	1	32	-96.460%
2026-04-10	1.0700	1.2500	1.0400	1.0400	-4.587%	3	32	-96.154%
2026-04-07	1.0200	1.0900	1.0200	1.0900	-3.540%	2	32	-96.330%
2026-04-02	1.1700	1.1700	1.0400	1.1300	-3.419%	6	27	-96.460%
2026-03-27	1.2000	1.2000	1.1700	1.1700	-34.270%	3	27	-96.581%
2026-03-25	1.9300	1.9300	1.7800	1.7800	-19.091%	10	27	-97.753%
2026-03-16	2.2000	2.2000	2.2000	2.2000	-22.807%	1	31	-98.182%
2026-03-05	2.8500	2.8500	2.8500	2.8500	-25.393%	1	33	-98.596%
2026-02-27	3.7500	3.8200	3.7500	3.8200	-25.245%	3	32	-98.953%
2026-02-26	5.1100	5.4500	4.8800	5.1100	+61.199%	6	31	-99.217%
2026-02-25	3.1700	3.1700	3.1700	3.1700	-11.944%	2	23	-98.738%
2026-02-13	3.6000	3.6000	3.6000	3.6000	-18.552%	1	23	-98.889%
2026-02-06	4.4200	4.4200	4.4200	4.4200	-16.604%	2	23	-99.095%
2026-01-30	5.3000	5.3000	5.3000	5.3000	-18.587%	2	21	-99.245%
2026-01-26	6.9500	6.9500	6.5100	6.5100	-31.474%	12	21	-99.386%
2026-01-22	9.5000	9.5000	9.5000	9.5000	-12.037%	3	23	-99.579%
2026-01-09	9.4500	10.8000	9.4500	10.8000	+0.935%	10	20	-99.630%
2026-01-08	10.6500	10.7000	10.6500	10.7000	0.000%	10	10	-99.626%

.dark-mode .QfNkmt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QfNkmt{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016C70IONQ Oct 16 2026 70.00 Call (IONQ261016C00070000)option OPRA

IONQ20261016C70
IONQ Oct 16 2026 70.00 Call (IONQ261016C00070000)
option OPRA