Dark

IONQ20261016C75
IONQ Oct 16 2026 75.00 Call (IONQ261016C00075000)
option OPRA

EOD

Aug 5, 2026

1.19-10.526%(-0.14)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2300	1.2600	1.1600	1.1900	-10.526%	32	484	0.000%
2026-08-04	1.2300	1.4200	1.2000	1.3300	+10.833%	19	474	-10.526%
2026-08-03	0.8800	1.2000	0.8800	1.2000	+50.000%	12	473	-0.833%
2026-07-31	0.6200	0.8500	0.6200	0.8000	+29.032%	42	464	+48.750%
2026-07-30	0.6200	0.6200	0.6200	0.6200	+3.333%	1	464	+91.935%
2026-07-29	0.6000	0.6000	0.5100	0.6000	+46.341%	32	464	+98.333%
2026-07-28	0.5500	0.5500	0.4100	0.4100	-47.436%	5	439	+190.244%
2026-07-27	0.6800	0.9300	0.6800	0.7800	+27.869%	29	444	+52.564%
2026-07-24	0.6100	0.6100	0.6100	0.6100	-14.085%	1	428	+95.082%
2026-07-23	0.7800	0.7800	0.7000	0.7100	-14.458%	8	428	+67.606%
2026-07-22	0.8900	0.9200	0.8100	0.8300	-2.353%	21	431	+43.373%
2026-07-21	0.8400	0.8900	0.8100	0.8500	+3.659%	18	436	+40.000%
2026-07-20	0.8100	0.8600	0.7900	0.8200	-10.870%	50	430	+45.122%
2026-07-17	0.8000	0.9200	0.7300	0.9200	-1.075%	7	395	+29.348%
2026-07-16	1.0500	1.0500	0.9300	0.9300	-19.130%	5	395	+27.957%
2026-07-15	1.1900	1.2700	1.1100	1.1500	-21.769%	21	392	+3.478%
2026-07-14	1.5400	1.5400	1.4300	1.4700	+1.379%	14	393	-19.048%
2026-07-13	1.3600	1.4800	1.3500	1.4500	-29.952%	34	403	-17.931%
2026-07-10	2.5000	2.5000	2.0000	2.0700	-25.000%	209	414	-42.512%
2026-07-09	2.6300	2.7600	2.6100	2.7600	+0.730%	38	418	-56.884%
2026-07-08	2.7600	2.7600	2.7400	2.7400	-15.692%	4	439	-56.569%
2026-07-07	3.5000	3.5000	2.8500	3.2500	-36.893%	10	436	-63.385%
2026-07-06	4.6000	5.1500	4.6000	5.1500	+26.536%	47	440	-76.893%
2026-07-02	4.3700	4.3700	4.0700	4.0700	-27.837%	2	451	-70.762%
2026-07-01	5.1000	5.6400	5.1000	5.6400	+0.714%	2	451	-78.901%
2026-06-30	5.6000	5.6000	5.6000	5.6000	+0.901%	10	449	-78.750%
2026-06-29	5.0800	5.5500	5.0700	5.5500	+3.738%	24	449	-78.559%
2026-06-26	5.3500	5.3500	5.3500	5.3500	+8.740%	20	445	-77.757%
2026-06-25	5.9300	5.9300	4.9200	4.9200	-21.154%	6	447	-75.813%
2026-06-24	7.3000	7.3000	6.2400	6.2400	-22.484%	4	450	-80.929%
2026-06-23	7.9400	8.3500	7.9400	8.0500	-7.789%	4	449	-85.217%
2026-06-22	7.2000	8.7300	7.2000	8.7300	+43.115%	3	448	-86.369%
2026-06-18	6.7500	6.7500	6.1000	6.1000	-17.568%	5	442	-80.492%
2026-06-17	7.0600	7.4000	7.0600	7.4000	+0.680%	4	442	-83.919%
2026-06-16	8.7500	8.7500	7.3500	7.3500	-21.642%	36	442	-83.810%
2026-06-10	9.2000	9.3800	9.2000	9.3800	+8.817%	10	440	-87.313%
2026-06-09	7.7700	8.8300	7.6200	8.6200	-24.120%	8	445	-86.195%
2026-06-08	11.3600	11.3600	11.3600	11.3600	+30.275%	1	447	-89.525%
2026-06-05	11.0000	11.7000	8.7200	8.7200	-33.688%	14	448	-86.353%
2026-06-04	14.2900	14.2900	13.1500	13.1500	-14.444%	9	455	-90.951%
2026-06-03	15.0400	15.8800	14.8000	15.3700	-8.348%	6	453	-92.258%
2026-06-02	17.2600	17.2600	15.6000	16.7700	-1.642%	20	453	-92.904%
2026-06-01	16.0600	17.6500	15.1700	17.0500	+6.563%	34	440	-93.021%
2026-05-29	15.7400	16.0000	15.3500	16.0000	-2.141%	57	446	-92.563%
2026-05-28	13.6000	16.3800	13.6000	16.3500	+21.381%	24	439	-92.722%
2026-05-27	11.6000	14.0300	11.6000	13.4700	+5.234%	9	431	-91.166%
2026-05-26	11.1000	13.5000	11.0200	12.8000	+0.156%	15	432	-90.703%
2026-05-22	9.6800	13.9500	9.6800	12.7800	+25.294%	53	427	-90.689%
2026-05-21	8.5000	11.1500	8.5000	10.2000	+87.156%	70	443	-88.333%
2026-05-18	5.6500	5.6500	5.3500	5.4500	-20.438%	23	443	-78.165%
2026-05-15	7.3500	7.3500	6.5500	6.8500	-15.012%	11	443	-82.628%
2026-05-12	10.5900	10.5900	7.9000	8.0600	-23.238%	7	448	-85.236%
2026-05-11	6.0000	10.5000	6.0000	10.5000	+81.034%	28	448	-88.667%
2026-05-08	5.7500	5.8000	4.9000	5.8000	+13.725%	13	438	-79.483%
2026-05-07	6.1000	6.1000	5.1000	5.1000	-34.194%	13	427	-76.667%
2026-05-06	6.4500	7.8000	6.4500	7.7500	+34.783%	82	428	-84.645%
2026-05-05	4.9000	5.7500	4.8500	5.7500	+0.877%	36	383	-79.304%
2026-05-04	5.7000	5.7000	5.7000	5.7000	+16.327%	4	374	-79.123%
2026-05-01	4.9000	4.9000	4.9000	4.9000	+1.871%	2	372	-75.714%
2026-04-30	4.5500	5.0000	4.3500	4.8100	+24.611%	31	372	-75.260%
2026-04-29	3.8600	3.8600	3.8600	3.8600	-12.273%	1	384	-69.171%
2026-04-28	4.4000	4.4000	4.4000	4.4000	-0.901%	7	383	-72.955%
2026-04-27	4.0500	4.4400	3.9500	4.4400	-5.532%	26	383	-73.198%
2026-04-23	4.8000	4.8000	4.7000	4.7000	-16.221%	36	358	-74.681%
2026-04-21	5.6100	5.6100	5.6100	5.6100	-10.811%	1	347	-78.788%
2026-04-20	5.2500	6.3100	5.2500	6.2900	+42.955%	84	347	-81.081%
2026-04-17	4.8300	4.9500	4.3500	4.4000	-14.397%	65	282	-72.955%
2026-04-16	5.0000	5.1400	5.0000	5.1400	+14.222%	3	224	-76.848%
2026-04-15	3.9000	4.5000	3.6000	4.5000	+81.452%	26	221	-73.556%
2026-04-14	2.1600	2.4800	2.1600	2.4800	+131.776%	3	211	-52.016%
2026-04-13	0.7200	1.0700	0.7200	1.0700	+18.889%	2	209	+11.215%
2026-04-09	0.9000	0.9000	0.9000	0.9000	0.000%	4	208	+32.222%
2026-04-07	0.9000	0.9000	0.9000	0.9000	+3.448%	2	208	+32.222%
2026-04-02	0.8700	0.8700	0.8700	0.8700	-17.143%	1	208	+36.782%
2026-03-31	1.0500	1.0500	1.0500	1.0500	+16.667%	4	208	+13.333%
2026-03-30	0.9000	0.9000	0.9000	0.9000	-13.462%	1	208	+32.222%
2026-03-26	1.2700	1.2700	1.0400	1.0400	-30.201%	181	209	+14.423%
2026-03-24	1.5600	1.6000	1.4900	1.4900	-5.696%	54	172	-20.134%
2026-03-23	1.4700	1.5800	1.4700	1.5800	-1.863%	2	198	-24.684%
2026-03-19	1.6100	1.6100	1.6100	1.6100	-11.050%	1	196	-26.087%
2026-03-17	1.6600	1.8100	1.6600	1.8100	-6.218%	51	195	-34.254%
2026-03-16	1.9300	1.9300	1.9300	1.9300	-11.872%	1	147	-38.342%
2026-03-11	2.1800	2.1900	2.1400	2.1900	-23.693%	4	146	-45.662%
2026-03-10	2.8700	2.8700	2.8700	2.8700	+14.800%	1	150	-58.537%
2026-03-09	2.5000	2.5000	2.5000	2.5000	-16.667%	1	149	-52.400%
2026-03-04	3.0000	3.0000	3.0000	3.0000	-10.714%	11	148	-60.333%
2026-03-02	3.3600	3.3600	3.3600	3.3600	+1.818%	1	137	-64.583%
2026-02-27	3.4700	3.4700	3.3000	3.3000	-21.986%	3	136	-63.939%
2026-02-26	4.2300	4.2300	4.2300	4.2300	+62.692%	1	134	-71.868%
2026-02-25	2.6000	2.6000	2.6000	2.6000	+15.556%	25	159	-54.231%
2026-02-23	2.2500	2.2500	2.2500	2.2500	-19.355%	1	159	-47.111%
2026-02-13	2.7600	2.7900	2.7600	2.7900	-10.000%	27	131	-57.348%
2026-02-11	3.1800	3.1800	3.1000	3.1000	-12.676%	80	131	-61.613%
2026-02-09	3.5500	3.5500	3.5500	3.5500	-38.475%	5	51	-66.479%
2026-01-29	5.7700	5.7700	5.7700	5.7700	-14.519%	1	46	-79.376%
2026-01-28	6.7500	6.7500	6.7500	6.7500	+18.421%	1	46	-82.370%
2026-01-27	6.3900	6.3900	5.7000	5.7000	-31.900%	15	46	-79.123%
2026-01-23	8.3700	8.3700	8.3700	8.3700	-10.577%	1	21	-85.783%
2026-01-20	9.3600	9.3600	9.3600	9.3600	0.000%	21	21	-87.286%

.dark-mode .LRv34z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LRv34z{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016C75IONQ Oct 16 2026 75.00 Call (IONQ261016C00075000)option OPRA

IONQ20261016C75
IONQ Oct 16 2026 75.00 Call (IONQ261016C00075000)
option OPRA