Dark

IONQ20261120C30
IONQ Nov 20 2026 30.00 Call (IONQ261120C00030000)
option OPRA

EOD

Sep 30, 2026

14.79-0.270%(-0.04)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.7900	14.7900	14.7900	14.7900	-0.270%	4	450	0.000%
2026-09-29	14.7200	14.8300	14.7200	14.8300	-11.568%	3	450	-0.270%
2026-09-28	18.1700	18.1700	16.7700	16.7700	+4.813%	3	452	-11.807%
2026-09-25	16.0000	16.0000	16.0000	16.0000	+4.235%	2	451	-7.563%
2026-09-24	13.6500	16.1500	13.5500	15.3500	+9.643%	125	449	-3.648%
2026-09-23	16.0800	16.0800	12.9800	14.0000	+20.172%	61	351	+5.643%
2026-09-22	11.4500	11.6500	11.2600	11.6500	+2.193%	4	365	+26.953%
2026-09-21	11.1300	11.5200	11.1300	11.4000	+20.763%	27	363	+29.737%
2026-09-18	10.8000	10.8000	9.3000	9.4400	-18.761%	11	343	+56.674%
2026-09-17	10.5000	11.6200	10.3800	11.6200	+35.116%	7	335	+27.281%
2026-09-16	9.0400	9.0400	8.2500	8.6000	-6.318%	37	330	+71.977%
2026-09-15	9.1000	9.1800	9.1000	9.1800	-2.340%	3	298	+61.111%
2026-09-14	7.5000	9.8500	7.5000	9.4000	+5.737%	7	300	+57.340%
2026-09-11	9.2000	9.3900	8.3000	8.8900	-2.308%	28	304	+66.367%
2026-09-10	9.1000	9.1000	9.1000	9.1000	-11.220%	10	300	+62.527%
2026-09-09	11.1500	11.1500	10.2500	10.2500	-14.938%	17	297	+44.293%
2026-09-08	14.8000	15.0600	11.8000	12.0500	+7.016%	48	284	+22.739%
2026-09-04	11.1800	11.2600	10.8500	11.2600	+4.842%	106	261	+31.350%
2026-09-03	11.8000	11.8000	10.7400	10.7400	+10.608%	3	261	+37.709%
2026-09-02	10.0000	10.0000	9.4500	9.7100	-3.861%	23	260	+52.317%
2026-09-01	10.0500	10.1500	10.0000	10.1000	-5.871%	9	241	+46.436%
2026-08-28	10.7300	10.7300	10.7300	10.7300	-21.392%	1	242	+37.838%
2026-08-25	13.8000	13.8000	13.6500	13.6500	-13.608%	104	241	+8.352%
2026-08-21	15.8000	15.8000	15.8000	15.8000	+17.472%	1	237	-6.392%
2026-08-20	15.0500	15.0500	13.3500	13.4500	-10.333%	3	237	+9.963%
2026-08-19	15.1500	15.1500	14.5000	15.0000	-10.287%	77	237	-1.400%
2026-08-18	16.7200	16.7200	16.7200	16.7200	-5.643%	2	183	-11.543%
2026-08-17	17.5000	17.7200	17.5000	17.7200	+7.590%	11	181	-16.535%
2026-08-12	16.4700	16.4700	16.4700	16.4700	+1.667%	1	187	-10.200%
2026-08-07	15.7500	16.2000	15.7500	16.2000	+24.615%	17	188	-8.704%
2026-08-06	13.9000	13.9000	13.0000	13.0000	-3.704%	13	198	+13.769%
2026-08-05	13.5000	13.5000	13.5000	13.5000	-11.009%	30	191	+9.556%
2026-08-04	12.9000	15.1700	12.9000	15.1700	+43.791%	9	191	-2.505%
2026-07-30	10.4500	10.5500	10.1900	10.5500	+27.108%	3	197	+40.190%
2026-07-29	8.5400	8.7500	8.3000	8.3000	-12.169%	8	196	+78.193%
2026-07-28	8.2700	9.4500	8.2700	9.4500	-10.000%	2	193	+56.508%
2026-07-27	10.6600	10.6600	10.5000	10.5000	+16.022%	3	191	+40.857%
2026-07-24	9.2500	9.2500	8.5000	9.0500	-6.218%	5	190	+63.425%
2026-07-23	10.0000	10.0000	9.6500	9.6500	-9.475%	37	186	+53.264%
2026-07-22	10.6600	10.6600	10.6600	10.6600	+1.524%	1	219	+38.743%
2026-07-21	10.5000	10.5000	10.5000	10.5000	+2.941%	1	218	+40.857%
2026-07-20	10.5500	10.7000	10.2000	10.2000	-1.449%	36	219	+45.000%
2026-07-17	10.1500	10.3500	9.5400	10.3500	-11.159%	18	185	+42.899%
2026-07-16	11.9700	11.9700	11.6500	11.6500	-2.510%	2	177	+26.953%
2026-07-15	12.0000	12.1500	11.7700	11.9500	-13.091%	28	176	+23.766%
2026-07-13	14.5000	14.5000	13.7500	13.7500	-48.694%	23	169	+7.564%
2026-07-01	26.8000	26.8000	26.8000	26.8000	-0.741%	1	162	-44.813%
2026-06-29	27.0000	27.0000	27.0000	27.0000	-15.174%	1	163	-45.222%
2026-06-22	30.0000	31.8300	30.0000	31.8300	+15.745%	7	164	-53.534%
2026-06-18	27.5000	27.5000	27.5000	27.5000	-5.886%	1	160	-46.218%
2026-06-17	29.2200	29.2200	29.2200	29.2200	-11.455%	5	160	-49.384%
2026-06-16	33.0000	33.0000	33.0000	33.0000	+14.187%	6	160	-55.182%
2026-06-11	28.9000	28.9000	28.9000	28.9000	-9.688%	1	160	-48.824%
2026-06-10	32.0000	32.0000	32.0000	32.0000	+16.576%	5	160	-53.781%
2026-06-09	32.5500	32.5500	27.4500	27.4500	-18.182%	3	160	-46.120%
2026-06-08	33.5500	33.5500	33.5500	33.5500	-22.104%	1	159	-55.917%
2026-06-03	40.9300	43.0700	40.9300	43.0700	+2.183%	12	160	-65.661%
2026-06-02	42.1500	42.1500	42.1500	42.1500	+0.934%	1	167	-64.911%
2026-06-01	42.2900	42.2900	41.7600	41.7600	+0.144%	8	168	-64.583%
2026-05-28	41.7000	41.7000	41.7000	41.7000	+22.287%	5	168	-64.532%
2026-05-27	34.1000	34.1000	34.1000	34.1000	-6.703%	1	163	-56.628%
2026-05-26	35.3500	36.6500	34.7600	36.5500	+4.280%	13	164	-59.535%
2026-05-22	36.3700	37.3900	35.0500	35.0500	+9.531%	55	156	-57.803%
2026-05-21	28.3500	32.0000	28.3500	32.0000	+30.879%	25	205	-53.781%
2026-05-20	24.4500	24.4500	24.4500	24.4500	-16.837%	10	205	-39.509%
2026-05-13	29.4000	29.4000	29.4000	29.4000	-4.854%	10	174	-49.694%
2026-05-12	31.6300	31.6300	30.9000	30.9000	+0.488%	12	164	-52.136%
2026-05-11	30.7500	30.7500	30.7500	30.7500	+41.705%	1	164	-51.902%
2026-05-07	21.2000	21.7000	21.2000	21.7000	-13.889%	2	155	-31.843%
2026-05-06	24.8000	25.2000	24.8000	25.2000	+14.182%	2	154	-41.310%
2026-05-05	22.0700	22.0700	22.0700	22.0700	+11.917%	1	154	-32.986%
2026-04-30	19.7200	19.7200	19.7200	19.7200	+16.894%	2	154	-25.000%
2026-04-24	16.8700	16.8700	16.8700	16.8700	-7.001%	5	152	-12.330%
2026-04-23	21.1500	21.7800	18.1400	18.1400	-20.473%	6	157	-18.467%
2026-04-22	22.8100	22.8100	22.8100	22.8100	+6.639%	1	160	-35.160%
2026-04-21	22.5000	22.5000	21.3900	21.3900	-0.419%	8	154	-30.856%
2026-04-20	20.3200	21.4800	20.3200	21.4800	+2.481%	14	154	-31.145%
2026-04-17	19.5000	20.9700	19.5000	20.9600	+12.086%	31	149	-29.437%
2026-04-16	18.5900	18.7000	18.5900	18.7000	+0.809%	4	120	-20.909%
2026-04-15	15.3500	18.5500	15.3500	18.5500	+49.597%	3	116	-20.270%
2026-04-14	11.0500	12.8000	11.0500	12.4000	+56.962%	93	115	+19.274%
2026-04-13	7.9000	7.9000	7.9000	7.9000	0.000%	5	47	+87.215%
2026-04-10	6.8000	7.9000	6.8000	7.9000	+8.219%	16	42	+87.215%
2026-04-09	7.3000	7.3000	7.3000	7.3000	+8.955%	2	36	+102.603%
2026-04-07	6.7000	6.7000	6.7000	6.7000	-16.250%	3	34	+120.746%
2026-04-06	8.0000	8.0000	8.0000	8.0000	+3.896%	5	34	+84.875%
2026-04-01	8.0000	8.0000	7.7000	7.7000	+6.501%	7	29	+92.078%
2026-03-31	7.2700	7.2700	7.2300	7.2300	+11.574%	2	24	+104.564%
2026-03-30	6.9000	6.9000	6.0700	6.4800	-11.233%	5	22	+128.241%
2026-03-27	7.7500	7.7500	7.3000	7.3000	-27.000%	7	17	+102.603%
2026-03-25	10.0000	10.0000	10.0000	10.0000	+7.527%	2	15	+47.900%
2026-03-19	9.3000	9.3000	9.3000	9.3000	-31.868%	2	13	+59.032%
2026-03-10	13.6500	13.6500	13.6500	13.6500	+4.358%	1	11	+8.352%
2026-03-09	13.0800	13.0800	13.0800	13.0800	-12.097%	1	11	+13.073%
2026-02-27	14.8800	14.8800	14.8800	14.8800	-14.384%	2	11	-0.605%
2026-02-26	17.3800	17.3800	17.3800	17.3800	+43.045%	2	9	-14.902%
2026-02-25	12.1500	12.1500	12.1500	12.1500	+14.515%	4	13	+21.728%
2026-02-24	10.6400	10.6400	10.3800	10.6100	+4.326%	3	13	+39.397%
2026-02-23	10.5500	10.7300	10.1700	10.1700	-7.038%	6	14	+45.428%
2026-02-20	11.8000	11.8900	10.9100	10.9400	-6.336%	9	10	+35.192%
2026-02-19	11.6300	11.6800	11.6300	11.6800	-8.750%	2	7	+26.627%
2026-02-17	12.8000	12.8000	12.8000	12.8000	+16.470%	2	8	+15.547%
2026-02-12	10.9900	10.9900	10.9900	10.9900	+2.614%	2	8	+34.577%
2026-02-05	10.7100	10.7100	10.7100	10.7100	-15.202%	2	6	+38.095%
2026-02-04	15.3000	15.3000	12.6300	12.6300	-36.850%	3	4	+17.102%
2026-01-29	20.0000	20.0000	20.0000	20.0000	0.000%	1	1	-26.050%

.dark-mode .tZcyxM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tZcyxM{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120C30IONQ Nov 20 2026 30.00 Call (IONQ261120C00030000)option OPRA

IONQ20261120C30
IONQ Nov 20 2026 30.00 Call (IONQ261120C00030000)
option OPRA