Dark

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

EOD

Oct 1, 2026

10.90+4.008%(+0.42)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.3200	11.2000	10.3200	10.9000	+4.008%	19	594	0.000%
2026-09-30	11.8000	13.5000	10.4800	10.4800	-1.411%	120	587	+4.008%
2026-09-29	10.7400	10.7400	10.6300	10.6300	-11.417%	6	580	+2.540%
2026-09-28	13.6500	13.6500	12.0000	12.0000	+1.266%	81	580	-9.167%
2026-09-25	11.5000	12.6500	11.4400	11.8500	+2.155%	156	575	-8.017%
2026-09-24	9.5500	12.0000	9.5500	11.6000	+18.974%	70	511	-6.034%
2026-09-23	11.9800	11.9800	9.4500	9.7500	+21.875%	237	537	+11.795%
2026-09-22	8.0000	8.0600	7.5000	8.0000	-2.676%	44	471	+36.250%
2026-09-21	8.0000	8.2200	7.7000	8.2200	+18.273%	13	445	+32.603%
2026-09-18	7.3000	7.3000	6.2500	6.9500	-13.450%	23	443	+56.835%
2026-09-17	6.7700	8.3000	6.7700	8.0300	+54.423%	29	442	+35.741%
2026-09-16	5.9100	6.0000	5.2000	5.2000	-11.565%	30	441	+109.615%
2026-09-15	6.0800	6.0800	5.8500	5.8800	-12.239%	17	427	+85.374%
2026-09-14	4.9000	6.7000	4.9000	6.7000	+16.118%	45	421	+62.687%
2026-09-11	6.2000	6.2500	5.7700	5.7700	-3.833%	9	427	+88.908%
2026-09-10	6.2000	6.9000	6.0000	6.0000	-14.286%	41	424	+81.667%
2026-09-09	8.0000	8.0000	7.0000	7.0000	-16.865%	64	409	+55.714%
2026-09-08	11.0000	11.6500	8.2000	8.4200	+9.067%	62	356	+29.454%
2026-09-04	7.9800	7.9800	7.7000	7.7200	-2.278%	18	340	+41.192%
2026-09-03	7.3000	8.1000	7.3000	7.9000	+27.419%	10	340	+37.975%
2026-09-02	7.1000	7.1000	6.2000	6.2000	-14.483%	21	330	+75.806%
2026-09-01	7.1500	7.2500	7.0000	7.2500	-19.890%	17	310	+50.345%
2026-08-31	8.4100	9.0500	8.4100	9.0500	+14.557%	2	299	+20.442%
2026-08-28	8.6300	8.6300	7.7100	7.9000	-27.054%	47	300	+37.975%
2026-08-27	10.1800	10.8300	10.1800	10.8300	+22.373%	10	279	+0.646%
2026-08-26	10.0000	10.0000	8.8500	8.8500	-16.509%	7	273	+23.164%
2026-08-24	10.6000	10.6000	10.6000	10.6000	-16.272%	2	266	+2.830%
2026-08-21	12.6600	12.6600	12.6600	12.6600	+26.600%	2	267	-13.902%
2026-08-20	10.6700	10.6700	9.2000	10.0000	-16.667%	53	267	+9.000%
2026-08-19	10.5500	12.0000	10.5500	12.0000	-4.000%	53	313	-9.167%
2026-08-18	13.1000	13.1000	12.5000	12.5000	-14.089%	16	349	-12.800%
2026-08-17	13.9000	14.5500	13.9000	14.5500	+0.345%	20	351	-25.086%
2026-08-14	14.5000	14.5000	14.4000	14.5000	-7.051%	36	366	-24.828%
2026-08-13	15.6000	15.6000	15.6000	15.6000	+16.418%	50	330	-30.128%
2026-08-12	12.7300	13.8500	11.9000	13.4000	+9.388%	9	380	-18.657%
2026-08-11	12.2500	12.2500	11.8500	12.2500	-3.922%	22	382	-11.020%
2026-08-10	12.5000	12.7500	12.5000	12.7500	-2.672%	51	402	-14.510%
2026-08-07	11.4600	13.1000	11.0000	13.1000	+29.064%	80	353	-16.794%
2026-08-06	11.1000	11.4000	10.1500	10.1500	-8.394%	109	429	+7.389%
2026-08-05	11.4000	11.4000	11.0600	11.0800	-7.125%	8	429	-1.625%
2026-08-04	11.5000	11.9300	10.9000	11.9300	+16.961%	14	433	-8.634%
2026-08-03	8.1000	10.7100	8.1000	10.2000	+17.919%	44	439	+6.863%
2026-07-31	8.4500	8.7000	8.3500	8.6500	+6.396%	31	433	+26.012%
2026-07-30	7.0000	8.1300	7.0000	8.1300	+32.626%	42	416	+34.071%
2026-07-29	6.6000	7.1500	6.1300	6.1300	-12.429%	90	442	+77.814%
2026-07-28	6.7500	7.1400	6.2300	7.0000	-12.171%	44	376	+55.714%
2026-07-27	8.2500	9.2500	7.6500	7.9700	+17.725%	35	345	+36.763%
2026-07-24	7.2500	7.2500	6.7700	6.7700	-10.686%	9	320	+61.004%
2026-07-23	7.8000	8.0000	7.5800	7.5800	-5.250%	18	316	+43.799%
2026-07-22	8.5500	8.6500	8.0000	8.0000	-2.320%	13	305	+36.250%
2026-07-21	8.5500	8.5500	8.1900	8.1900	+1.739%	37	298	+33.089%
2026-07-20	8.2500	8.2500	8.0500	8.0500	-0.248%	12	263	+35.404%
2026-07-17	8.4500	8.7500	7.4100	8.0700	-1.465%	106	251	+35.068%
2026-07-16	8.8700	8.8700	8.1900	8.1900	-16.599%	13	191	+33.089%
2026-07-15	9.9000	10.2500	9.8200	9.8200	-10.727%	5	180	+10.998%
2026-07-14	11.0000	11.0000	11.0000	11.0000	-18.458%	1	177	-0.909%
2026-07-10	13.7500	13.7500	13.4900	13.4900	-13.692%	6	176	-19.199%
2026-07-07	15.6300	15.6300	15.6300	15.6300	-40.907%	5	175	-30.262%
2026-06-22	26.4500	26.4500	26.4500	26.4500	-14.429%	2	170	-58.790%
2026-06-15	30.9100	30.9100	30.9100	30.9100	+16.247%	30	172	-64.736%
2026-06-11	26.5900	26.5900	26.5900	26.5900	-1.189%	1	172	-59.007%
2026-06-05	26.4100	26.9100	26.4100	26.9100	-27.132%	3	171	-59.495%
2026-06-03	36.9300	36.9300	36.9300	36.9300	-2.765%	1	173	-70.485%
2026-06-02	37.9800	37.9800	37.9800	37.9800	+0.689%	1	173	-71.301%
2026-05-29	37.8000	37.8000	37.7200	37.7200	+1.371%	31	172	-71.103%
2026-05-28	36.1500	39.7000	36.1500	37.2100	+13.480%	91	172	-70.707%
2026-05-26	30.7500	33.1000	30.7500	32.7900	+6.117%	6	173	-66.758%
2026-05-22	31.6000	34.6600	30.9000	30.9000	+8.269%	6	177	-64.725%
2026-05-21	28.5400	28.5400	28.5400	28.5400	+28.849%	1	178	-61.808%
2026-05-20	22.0500	22.1500	22.0500	22.1500	+24.229%	3	178	-50.790%
2026-05-19	17.8300	17.8300	17.8300	17.8300	-7.473%	1	179	-38.867%
2026-05-18	19.0000	19.2700	19.0000	19.2700	-16.724%	2	179	-43.435%
2026-05-15	23.1400	23.1400	23.1400	23.1400	-15.424%	1	179	-52.895%
2026-05-14	27.3600	27.3600	27.3600	27.3600	+13.621%	3	177	-60.161%
2026-05-13	24.0800	24.0800	24.0800	24.0800	-11.144%	1	179	-54.734%
2026-05-11	27.1000	27.1000	27.1000	27.1000	+54.857%	1	179	-59.779%
2026-05-08	19.4300	20.4000	17.5000	17.5000	-16.508%	15	180	-37.714%
2026-05-07	21.3000	21.5000	20.7500	20.9600	-12.848%	29	169	-47.996%
2026-05-06	22.1500	24.2500	22.1500	24.0500	+29.301%	20	175	-54.678%
2026-05-04	18.6000	18.6000	18.6000	18.6000	+11.178%	1	173	-41.398%
2026-05-01	16.7300	16.7300	16.7300	16.7300	-2.733%	1	173	-34.848%
2026-04-30	17.4000	17.4000	17.2000	17.2000	+17.007%	2	173	-36.628%
2026-04-29	14.7000	14.7000	14.7000	14.7000	-10.475%	2	173	-25.850%
2026-04-28	15.4600	16.4200	15.4600	16.4200	+10.424%	41	171	-33.618%
2026-04-24	14.8700	14.8700	14.8700	14.8700	-22.913%	5	152	-26.698%
2026-04-21	19.5500	19.5500	18.4000	19.2900	+0.469%	4	153	-43.494%
2026-04-20	19.2000	19.2000	19.2000	19.2000	+14.354%	2	153	-43.229%
2026-04-17	18.3000	18.3000	16.7900	16.7900	+12.685%	200	155	-35.080%
2026-04-16	14.9000	14.9000	14.9000	14.9000	-8.195%	5	243	-26.846%
2026-04-15	13.4000	16.2300	13.2000	16.2300	+65.612%	19	243	-32.840%
2026-04-14	7.2900	10.5500	7.2900	9.8000	+58.065%	28	243	+11.224%
2026-04-13	6.2000	6.2000	6.2000	6.2000	+10.714%	1	243	+75.806%
2026-04-10	5.6000	5.6000	5.6000	5.6000	-3.114%	4	243	+94.643%
2026-04-09	5.5000	5.7900	5.5000	5.7800	-5.246%	200	243	+88.581%
2026-04-08	7.2100	7.2100	6.1000	6.1000	+8.929%	3	46	+78.689%
2026-04-07	5.6000	5.6000	5.6000	5.6000	-12.908%	2	46	+94.643%
2026-04-06	6.3700	6.4300	6.3700	6.4300	+0.784%	3	46	+69.518%
2026-04-02	6.1500	6.4000	6.1500	6.3800	+14.955%	4	43	+70.846%
2026-04-01	6.6500	6.6500	5.5500	5.5500	-1.770%	11	43	+96.396%
2026-03-31	5.8000	5.8500	5.6500	5.6500	+17.708%	3	42	+92.920%
2026-03-30	4.8000	4.8000	4.8000	4.8000	-17.949%	1	44	+127.083%
2026-03-27	5.8000	5.8500	5.8000	5.8500	-26.043%	7	45	+86.325%
2026-03-25	7.9100	7.9100	7.9100	7.9100	-11.124%	1	38	+37.800%
2026-03-24	8.9000	8.9000	8.9000	8.9000	+20.270%	2	37	+22.472%
2026-03-23	7.4000	7.4000	7.4000	7.4000	-4.269%	5	35	+47.297%
2026-03-19	7.7300	7.7300	7.7300	7.7300	-17.591%	1	30	+41.009%
2026-03-18	9.3800	9.3800	9.3800	9.3800	-2.292%	2	31	+16.205%
2026-03-16	9.7800	9.7800	9.6000	9.6000	-2.041%	2	30	+13.542%
2026-03-13	9.8000	9.8000	9.8000	9.8000	+0.927%	5	30	+11.224%
2026-03-12	9.7100	9.7100	9.7100	9.7100	-6.903%	1	25	+12.255%
2026-03-05	10.8100	10.8100	10.2000	10.4300	+17.853%	14	24	+4.506%
2026-02-24	8.8300	8.8500	8.5200	8.8500	+3.873%	6	16	+23.164%
2026-02-23	8.8500	8.8500	8.5200	8.5200	-8.387%	2	13	+27.934%
2026-02-20	9.9800	10.0500	9.2600	9.3000	-5.775%	9	12	+17.204%
2026-02-19	9.8500	9.8700	9.8500	9.8700	-6.000%	2	8	+10.436%
2026-02-17	10.5000	10.5000	10.5000	10.5000	-10.410%	2	9	+3.810%
2026-02-06	11.0000	11.7200	11.0000	11.7200	+9.023%	3	9	-6.997%
2026-02-04	12.2500	12.2500	10.7500	10.7500	-21.245%	6	8	+1.395%
2026-02-02	13.5300	13.6500	13.5300	13.6500	-12.500%	6	8	-20.147%
2026-01-30	15.6500	15.6500	15.6000	15.6000	-34.316%	5	4	-30.128%
2026-01-20	23.7500	23.7500	23.7500	23.7500	0.000%	1	1	-54.105%

.dark-mode .CTHz2C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CTHz2C{ 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