Dark

IONQ20261120C35
IONQ Nov 20 2026 35.00 Call (IONQ261120C00035000)
option OPRA

EOD

Aug 5, 2026

11.08-7.125%(-0.85)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	11.4000	11.4000	11.0600	11.0800	-7.125%	8	429	0.000%
2026-08-04	11.5000	11.9300	10.9000	11.9300	+16.961%	14	433	-7.125%
2026-08-03	8.1000	10.7100	8.1000	10.2000	+17.919%	44	439	+8.627%
2026-07-31	8.4500	8.7000	8.3500	8.6500	+6.396%	31	433	+28.092%
2026-07-30	7.0000	8.1300	7.0000	8.1300	+32.626%	42	416	+36.285%
2026-07-29	6.6000	7.1500	6.1300	6.1300	-12.429%	90	442	+80.750%
2026-07-28	6.7500	7.1400	6.2300	7.0000	-12.171%	44	376	+58.286%
2026-07-27	8.2500	9.2500	7.6500	7.9700	+17.725%	35	345	+39.021%
2026-07-24	7.2500	7.2500	6.7700	6.7700	-10.686%	9	320	+63.663%
2026-07-23	7.8000	8.0000	7.5800	7.5800	-5.250%	18	316	+46.174%
2026-07-22	8.5500	8.6500	8.0000	8.0000	-2.320%	13	305	+38.500%
2026-07-21	8.5500	8.5500	8.1900	8.1900	+1.739%	37	298	+35.287%
2026-07-20	8.2500	8.2500	8.0500	8.0500	-0.248%	12	263	+37.640%
2026-07-17	8.4500	8.7500	7.4100	8.0700	-1.465%	106	251	+37.299%
2026-07-16	8.8700	8.8700	8.1900	8.1900	-16.599%	13	191	+35.287%
2026-07-15	9.9000	10.2500	9.8200	9.8200	-10.727%	5	180	+12.831%
2026-07-14	11.0000	11.0000	11.0000	11.0000	-18.458%	1	177	+0.727%
2026-07-10	13.7500	13.7500	13.4900	13.4900	-13.692%	6	176	-17.865%
2026-07-07	15.6300	15.6300	15.6300	15.6300	-40.907%	5	175	-29.111%
2026-06-22	26.4500	26.4500	26.4500	26.4500	-14.429%	2	170	-58.110%
2026-06-15	30.9100	30.9100	30.9100	30.9100	+16.247%	30	172	-64.154%
2026-06-11	26.5900	26.5900	26.5900	26.5900	-1.189%	1	172	-58.330%
2026-06-05	26.4100	26.9100	26.4100	26.9100	-27.132%	3	171	-58.826%
2026-06-03	36.9300	36.9300	36.9300	36.9300	-2.765%	1	173	-69.997%
2026-06-02	37.9800	37.9800	37.9800	37.9800	+0.689%	1	173	-70.827%
2026-05-29	37.8000	37.8000	37.7200	37.7200	+1.371%	31	172	-70.626%
2026-05-28	36.1500	39.7000	36.1500	37.2100	+13.480%	91	172	-70.223%
2026-05-26	30.7500	33.1000	30.7500	32.7900	+6.117%	6	173	-66.209%
2026-05-22	31.6000	34.6600	30.9000	30.9000	+8.269%	6	177	-64.142%
2026-05-21	28.5400	28.5400	28.5400	28.5400	+28.849%	1	178	-61.177%
2026-05-20	22.0500	22.1500	22.0500	22.1500	+24.229%	3	178	-49.977%
2026-05-19	17.8300	17.8300	17.8300	17.8300	-7.473%	1	179	-37.858%
2026-05-18	19.0000	19.2700	19.0000	19.2700	-16.724%	2	179	-42.501%
2026-05-15	23.1400	23.1400	23.1400	23.1400	-15.424%	1	179	-52.118%
2026-05-14	27.3600	27.3600	27.3600	27.3600	+13.621%	3	177	-59.503%
2026-05-13	24.0800	24.0800	24.0800	24.0800	-11.144%	1	179	-53.987%
2026-05-11	27.1000	27.1000	27.1000	27.1000	+54.857%	1	179	-59.114%
2026-05-08	19.4300	20.4000	17.5000	17.5000	-16.508%	15	180	-36.686%
2026-05-07	21.3000	21.5000	20.7500	20.9600	-12.848%	29	169	-47.137%
2026-05-06	22.1500	24.2500	22.1500	24.0500	+29.301%	20	175	-53.929%
2026-05-04	18.6000	18.6000	18.6000	18.6000	+11.178%	1	173	-40.430%
2026-05-01	16.7300	16.7300	16.7300	16.7300	-2.733%	1	173	-33.772%
2026-04-30	17.4000	17.4000	17.2000	17.2000	+17.007%	2	173	-35.581%
2026-04-29	14.7000	14.7000	14.7000	14.7000	-10.475%	2	173	-24.626%
2026-04-28	15.4600	16.4200	15.4600	16.4200	+10.424%	41	171	-32.521%
2026-04-24	14.8700	14.8700	14.8700	14.8700	-22.913%	5	152	-25.488%
2026-04-21	19.5500	19.5500	18.4000	19.2900	+0.469%	4	153	-42.561%
2026-04-20	19.2000	19.2000	19.2000	19.2000	+14.354%	2	153	-42.292%
2026-04-17	18.3000	18.3000	16.7900	16.7900	+12.685%	200	155	-34.008%
2026-04-16	14.9000	14.9000	14.9000	14.9000	-8.195%	5	243	-25.638%
2026-04-15	13.4000	16.2300	13.2000	16.2300	+65.612%	19	243	-31.731%
2026-04-14	7.2900	10.5500	7.2900	9.8000	+58.065%	28	243	+13.061%
2026-04-13	6.2000	6.2000	6.2000	6.2000	+10.714%	1	243	+78.710%
2026-04-10	5.6000	5.6000	5.6000	5.6000	-3.114%	4	243	+97.857%
2026-04-09	5.5000	5.7900	5.5000	5.7800	-5.246%	200	243	+91.696%
2026-04-08	7.2100	7.2100	6.1000	6.1000	+8.929%	3	46	+81.639%
2026-04-07	5.6000	5.6000	5.6000	5.6000	-12.908%	2	46	+97.857%
2026-04-06	6.3700	6.4300	6.3700	6.4300	+0.784%	3	46	+72.317%
2026-04-02	6.1500	6.4000	6.1500	6.3800	+14.955%	4	43	+73.668%
2026-04-01	6.6500	6.6500	5.5500	5.5500	-1.770%	11	43	+99.640%
2026-03-31	5.8000	5.8500	5.6500	5.6500	+17.708%	3	42	+96.106%
2026-03-30	4.8000	4.8000	4.8000	4.8000	-17.949%	1	44	+130.833%
2026-03-27	5.8000	5.8500	5.8000	5.8500	-26.043%	7	45	+89.402%
2026-03-25	7.9100	7.9100	7.9100	7.9100	-11.124%	1	38	+40.076%
2026-03-24	8.9000	8.9000	8.9000	8.9000	+20.270%	2	37	+24.494%
2026-03-23	7.4000	7.4000	7.4000	7.4000	-4.269%	5	35	+49.730%
2026-03-19	7.7300	7.7300	7.7300	7.7300	-17.591%	1	30	+43.338%
2026-03-18	9.3800	9.3800	9.3800	9.3800	-2.292%	2	31	+18.124%
2026-03-16	9.7800	9.7800	9.6000	9.6000	-2.041%	2	30	+15.417%
2026-03-13	9.8000	9.8000	9.8000	9.8000	+0.927%	5	30	+13.061%
2026-03-12	9.7100	9.7100	9.7100	9.7100	-6.903%	1	25	+14.109%
2026-03-05	10.8100	10.8100	10.2000	10.4300	+17.853%	14	24	+6.232%
2026-02-24	8.8300	8.8500	8.5200	8.8500	+3.873%	6	16	+25.198%
2026-02-23	8.8500	8.8500	8.5200	8.5200	-8.387%	2	13	+30.047%
2026-02-20	9.9800	10.0500	9.2600	9.3000	-5.775%	9	12	+19.140%
2026-02-19	9.8500	9.8700	9.8500	9.8700	-6.000%	2	8	+12.259%
2026-02-17	10.5000	10.5000	10.5000	10.5000	-10.410%	2	9	+5.524%
2026-02-06	11.0000	11.7200	11.0000	11.7200	+9.023%	3	9	-5.461%
2026-02-04	12.2500	12.2500	10.7500	10.7500	-21.245%	6	8	+3.070%
2026-02-02	13.5300	13.6500	13.5300	13.6500	-12.500%	6	8	-18.828%
2026-01-30	15.6500	15.6500	15.6000	15.6000	-34.316%	5	4	-28.974%
2026-01-20	23.7500	23.7500	23.7500	23.7500	0.000%	1	1	-53.347%

.dark-mode .gtYdq4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gtYdq4{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120C35IONQ Nov 20 2026 35.00 Call (IONQ261120C00035000)option OPRA

IONQ20261120C35
IONQ Nov 20 2026 35.00 Call (IONQ261120C00035000)
option OPRA