Dark

IONQ20261016C80
IONQ Oct 16 2026 80.00 Call (IONQ261016C00080000)
option OPRA

EOD

Sep 30, 2026

0.0200-33.333%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0400	0.0700	0.0200	0.0200	-33.333%	6	1,503	0.000%
2026-09-29	0.0900	0.0900	0.0100	0.0300	-75.000%	17	1,503	-33.333%
2026-09-28	0.0200	0.1200	0.0200	0.1200	+100.000%	5	1,506	-83.333%
2026-09-25	0.1200	0.1200	0.0600	0.0600	-25.000%	5	1,505	-66.667%
2026-09-24	0.0500	0.0800	0.0500	0.0800	+60.000%	62	1,500	-75.000%
2026-09-23	0.0700	0.0700	0.0500	0.0500	0.000%	2	1,535	-60.000%
2026-09-22	0.0400	0.0900	0.0400	0.0500	+150.000%	6	1,535	-60.000%
2026-09-21	0.0500	0.0500	0.0200	0.0200	-71.429%	2	1,533	0.000%
2026-09-18	0.0700	0.0700	0.0700	0.0700	+40.000%	5	1,533	-71.429%
2026-09-17	0.1000	0.1000	0.0500	0.0500	+400.000%	41	1,533	-60.000%
2026-09-14	0.0500	0.0900	0.0100	0.0100	-83.333%	5	1,503	+100.000%
2026-09-11	0.0600	0.0600	0.0600	0.0600	-40.000%	2	1,505	-66.667%
2026-09-10	0.1000	0.1000	0.1000	0.1000	-9.091%	4	1,505	-80.000%
2026-09-04	0.2500	0.2500	0.1100	0.1100	-26.667%	21	1,510	-81.818%
2026-09-03	0.1500	0.1500	0.1500	0.1500	+66.667%	6	1,510	-86.667%
2026-09-02	0.1100	0.1100	0.0900	0.0900	-25.000%	24	1,510	-77.778%
2026-08-31	0.1300	0.1300	0.1200	0.1200	-14.286%	11	1,512	-83.333%
2026-08-28	0.1300	0.1400	0.1300	0.1400	-30.000%	14	1,512	-85.714%
2026-08-27	0.2500	0.2800	0.2000	0.2000	-4.762%	36	1,517	-90.000%
2026-08-26	0.2000	0.2100	0.2000	0.2100	-34.375%	26	1,501	-90.476%
2026-08-24	0.4100	0.4400	0.3000	0.3200	-36.000%	524	1,481	-93.750%
2026-08-21	0.3400	0.5400	0.3400	0.5000	+85.185%	460	1,140	-96.000%
2026-08-20	0.1800	0.3000	0.1800	0.2700	-51.786%	5	1,506	-92.593%
2026-08-18	0.6000	0.6400	0.5600	0.5600	-29.114%	8	1,507	-96.429%
2026-08-17	0.8500	0.8500	0.7900	0.7900	-10.227%	13	1,508	-97.468%
2026-08-14	0.8000	0.9400	0.8000	0.8800	+7.317%	3	1,501	-97.727%
2026-08-13	0.8000	1.1000	0.8000	0.8200	+2.500%	12	1,498	-97.561%
2026-08-12	0.7400	0.8000	0.7400	0.8000	+15.942%	4	1,498	-97.500%
2026-08-11	0.6900	0.6900	0.6900	0.6900	+2.985%	88	1,496	-97.101%
2026-08-10	0.7300	0.7300	0.6600	0.6700	-21.176%	117	1,540	-97.015%
2026-08-07	0.7500	0.8500	0.7500	0.8500	+6.250%	3	1,427	-97.647%
2026-08-06	0.6500	0.8000	0.6500	0.8000	-9.091%	202	1,424	-97.500%
2026-08-05	0.6000	0.8800	0.6000	0.8800	-11.111%	2	1,491	-97.727%
2026-08-04	1.0000	1.0900	0.8500	0.9900	+43.478%	7	1,491	-97.980%
2026-08-03	0.5600	0.6900	0.5600	0.6900	+2.985%	4	1,490	-97.101%
2026-07-31	0.5700	0.6700	0.5700	0.6700	+26.415%	28	1,491	-97.015%
2026-07-30	0.5300	0.5300	0.5300	0.5300	+32.500%	5	1,494	-96.226%
2026-07-28	0.4000	0.4000	0.4000	0.4000	-41.176%	9	1,498	-95.000%
2026-07-27	0.6800	0.6800	0.6800	0.6800	+33.333%	50	1,500	-97.059%
2026-07-24	0.8000	0.8000	0.4500	0.5100	-12.069%	414	1,500	-96.078%
2026-07-23	0.5800	0.5800	0.5800	0.5800	-17.143%	20	1,488	-96.552%
2026-07-22	0.4700	0.7000	0.4700	0.7000	0.000%	2	1,488	-97.143%
2026-07-21	0.6800	0.8700	0.6800	0.7000	0.000%	76	1,487	-97.143%
2026-07-20	0.7300	0.7300	0.6500	0.7000	-30.000%	38	1,486	-97.143%
2026-07-17	0.6000	1.0000	0.6000	1.0000	+14.943%	22	1,486	-98.000%
2026-07-16	0.8100	1.0000	0.7800	0.8700	-28.099%	6	1,484	-97.701%
2026-07-13	1.2900	1.2900	1.1800	1.2100	-35.638%	3	1,486	-98.347%
2026-07-10	1.8800	1.8800	1.8800	1.8800	-17.544%	2	1,486	-98.936%
2026-07-09	2.2000	2.2800	2.1400	2.2800	+7.547%	64	1,487	-99.123%
2026-07-08	2.1200	2.1200	2.1200	2.1200	-17.829%	1	1,467	-99.057%
2026-07-07	2.2800	2.5800	2.2800	2.5800	-25.217%	3	1,466	-99.225%
2026-07-06	4.0000	4.0500	3.4500	3.4500	+2.071%	446	1,467	-99.420%
2026-07-02	3.4000	3.4000	3.3500	3.3800	-31.020%	3	1,196	-99.408%
2026-07-01	4.9000	4.9000	4.9000	4.9000	-2.778%	16	1,196	-99.592%
2026-06-30	5.1000	5.1000	4.7000	5.0400	-1.176%	5	1,210	-99.603%
2026-06-29	4.6900	5.1000	4.3600	5.1000	+36.000%	202	1,207	-99.608%
2026-06-26	4.4000	4.6000	3.7500	3.7500	-12.178%	28	1,007	-99.467%
2026-06-25	4.3800	4.4600	4.2600	4.2700	-15.945%	50	1,007	-99.532%
2026-06-24	6.5000	6.5000	5.0800	5.0800	-26.377%	16	1,032	-99.606%
2026-06-23	8.3500	8.7000	6.9000	6.9000	-13.750%	19	1,034	-99.710%
2026-06-22	6.5000	8.0500	6.5000	8.0000	+25.000%	88	1,029	-99.750%
2026-06-18	6.1000	6.4000	5.6300	6.4000	+10.345%	139	1,012	-99.688%
2026-06-17	5.8000	5.8000	5.8000	5.8000	-15.328%	1	1,012	-99.655%
2026-06-16	8.5000	8.5000	6.8500	6.8500	-27.513%	45	1,012	-99.708%
2026-06-15	9.2400	9.4500	9.2400	9.4500	+29.630%	30	1,038	-99.788%
2026-06-12	7.2900	7.2900	7.2900	7.2900	+2.676%	2	1,038	-99.726%
2026-06-11	6.9400	7.1000	6.9400	7.1000	-16.471%	581	1,040	-99.718%
2026-06-10	9.1500	9.1500	8.5000	8.5000	+29.376%	2	939	-99.765%
2026-06-09	9.9200	9.9200	6.5700	6.5700	-38.019%	12	938	-99.696%
2026-06-08	10.1000	10.6000	9.8000	10.6000	+33.333%	3	936	-99.811%
2026-06-05	10.5200	10.5200	7.5500	7.9500	-38.132%	7	935	-99.748%
2026-06-04	12.8500	12.8500	12.8500	12.8500	-3.745%	1	937	-99.844%
2026-06-03	14.6900	16.3500	12.9000	13.3500	-13.029%	615	937	-99.850%
2026-06-02	15.3800	16.2000	14.5000	15.3500	+0.327%	733	1,025	-99.870%
2026-06-01	14.5000	15.9500	13.6700	15.3000	+2.685%	725	849	-99.869%
2026-05-29	14.9000	14.9000	14.9000	14.9000	0.000%	2	168	-99.866%
2026-05-28	12.0500	15.5500	12.0500	14.9000	+17.415%	65	168	-99.866%
2026-05-27	10.4000	12.9500	10.3500	12.6900	+13.304%	82	147	-99.842%
2026-05-26	11.6500	11.6500	9.9500	11.2000	-0.797%	31	138	-99.821%
2026-05-22	9.5000	12.0900	9.5000	11.2900	+33.768%	40	120	-99.823%
2026-05-21	6.1500	9.0000	6.1500	8.4400	+49.117%	12	105	-99.763%
2026-05-20	5.8300	5.8300	5.6600	5.6600	+23.581%	9	105	-99.647%
2026-05-19	4.7000	4.7000	4.5800	4.5800	-2.137%	16	86	-99.563%
2026-05-18	5.6400	5.6400	4.6800	4.6800	-29.091%	3	86	-99.573%
2026-05-15	6.8000	6.8000	6.1000	6.6000	-21.615%	13	86	-99.697%
2026-05-14	8.4200	8.4200	8.4200	8.4200	+7.125%	1	97	-99.762%
2026-05-13	7.8600	7.8600	7.8600	7.8600	+10.238%	1	95	-99.746%
2026-05-12	9.4200	9.4200	7.1300	7.1300	-21.476%	11	95	-99.719%
2026-05-11	6.0500	9.3500	6.0000	9.0800	+72.952%	109	95	-99.780%
2026-05-08	4.3000	5.2500	4.3000	5.2500	+15.894%	5	0	-99.619%
2026-05-07	6.8500	6.8500	4.5300	4.5300	0.000%	11	0	-99.558%

.dark-mode .fnxZdD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fnxZdD{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261016C80IONQ Oct 16 2026 80.00 Call (IONQ261016C00080000)option OPRA

IONQ20261016C80
IONQ Oct 16 2026 80.00 Call (IONQ261016C00080000)
option OPRA