Dark

IONQ20261120C40
IONQ Nov 20 2026 40.00 Call (IONQ261120C00040000)
option OPRA

EOD

Aug 5, 2026

8.58-11.546%(-1.12)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.8000	9.4000	8.3700	8.5800	-11.546%	56	536	0.000%
2026-08-04	9.0000	9.9000	8.7800	9.7000	+14.118%	30	529	-11.546%
2026-08-03	6.6000	8.8000	5.9600	8.5000	+27.436%	57	528	+0.941%
2026-07-31	6.7000	7.1500	6.5000	6.6700	+5.371%	39	528	+28.636%
2026-07-30	5.8500	6.4000	5.7800	6.3300	+37.013%	11	524	+35.545%
2026-07-29	5.4000	5.4000	4.6200	4.6200	-15.847%	29	521	+85.714%
2026-07-28	5.4500	5.7000	4.9000	5.4900	-15.538%	39	516	+56.284%
2026-07-27	7.0000	7.2500	6.0000	6.5000	+26.214%	52	502	+32.000%
2026-07-24	5.2800	5.5200	5.1500	5.1500	-13.153%	13	476	+66.602%
2026-07-23	6.0100	6.5000	5.6500	5.9300	-5.120%	21	474	+44.688%
2026-07-22	6.5500	6.5500	6.2500	6.2500	-3.846%	8	471	+37.280%
2026-07-21	6.6800	6.8500	6.5000	6.5000	+4.839%	31	463	+32.000%
2026-07-20	6.9000	7.0000	6.2000	6.2000	-2.821%	54	450	+38.387%
2026-07-17	6.8000	6.8000	5.8500	6.3800	-4.060%	19	419	+34.483%
2026-07-16	7.5700	7.5700	6.5000	6.6500	-15.287%	94	402	+29.023%
2026-07-15	9.3000	9.3000	7.5000	7.8500	-11.798%	19	401	+9.299%
2026-07-14	9.6000	9.6000	8.7000	8.9000	+0.112%	89	391	-3.596%
2026-07-13	10.0200	10.0200	8.8900	8.8900	-25.793%	12	307	-3.487%
2026-07-10	11.9800	11.9800	11.2800	11.9800	-8.550%	27	299	-28.381%
2026-07-08	13.1500	13.1500	12.2200	13.1000	-4.380%	6	295	-34.504%
2026-07-07	14.7500	14.7500	13.0500	13.7000	-15.588%	22	293	-37.372%
2026-07-06	16.7200	16.8000	16.2300	16.2300	-17.405%	7	283	-47.135%
2026-07-02	19.6500	19.6500	19.6500	19.6500	-0.254%	2	277	-56.336%
2026-06-30	19.7500	19.7500	19.5200	19.7000	-0.756%	44	277	-56.447%
2026-06-29	19.8500	19.8500	19.8500	19.8500	+7.822%	2	258	-56.776%
2026-06-26	18.0000	18.5700	18.0000	18.4100	+0.327%	5	256	-53.395%
2026-06-25	18.6200	18.6200	18.3500	18.3500	-11.267%	24	257	-53.243%
2026-06-24	20.6800	20.6800	20.6800	20.6800	-19.313%	1	246	-58.511%
2026-06-22	23.5800	25.6300	23.5000	25.6300	+17.032%	7	247	-66.524%
2026-06-17	22.4500	22.4500	21.9000	21.9000	-2.232%	2	245	-60.822%
2026-06-16	23.3000	23.7500	22.4000	22.4000	-20.708%	8	245	-61.696%
2026-06-15	28.2500	28.2500	28.2500	28.2500	+19.098%	1	243	-69.628%
2026-06-12	23.7200	23.7200	23.7200	23.7200	+8.807%	1	243	-63.828%
2026-06-09	28.5500	28.8500	21.8000	21.8000	-24.828%	5	242	-60.642%
2026-06-08	26.3000	29.0000	26.3000	29.0000	+23.404%	12	244	-70.414%
2026-06-05	27.2000	27.2000	23.5000	23.5000	-26.355%	4	237	-63.489%
2026-06-04	30.5500	31.9300	30.5500	31.9100	-14.725%	22	236	-73.112%
2026-06-03	37.4200	37.4200	37.4200	37.4200	+6.762%	2	216	-77.071%
2026-06-02	35.2500	35.2500	35.0500	35.0500	+0.114%	5	216	-75.521%
2026-06-01	35.2700	36.4200	35.0100	35.0100	-2.479%	9	216	-75.493%
2026-05-29	34.3000	35.9000	34.3000	35.9000	-0.829%	2	210	-76.100%
2026-05-28	32.9000	36.2000	32.9000	36.2000	+21.886%	4	212	-76.298%
2026-05-26	30.1100	30.1100	28.1500	29.7000	+4.211%	47	212	-71.111%
2026-05-22	28.7800	30.8000	27.9000	28.5000	+14.000%	16	205	-69.895%
2026-05-21	27.0000	27.0000	24.7000	25.0000	+48.810%	4	206	-65.680%
2026-05-19	15.9300	16.8000	15.6500	16.8000	-4.274%	33	206	-48.929%
2026-05-18	17.5500	17.5500	17.5500	17.5500	-10.230%	1	204	-51.111%
2026-05-15	19.5500	19.5500	19.5500	19.5500	-19.215%	1	204	-56.113%
2026-05-14	22.6100	24.2000	22.6100	24.2000	+10.000%	2	203	-64.545%
2026-05-13	22.0000	22.0000	22.0000	22.0000	+2.900%	2	202	-61.000%
2026-05-12	25.1700	25.1700	21.3800	21.3800	-9.827%	9	202	-59.869%
2026-05-11	21.2000	23.7100	21.2000	23.7100	+50.063%	22	202	-63.813%
2026-05-08	15.8000	15.8000	15.8000	15.8000	-4.532%	1	183	-45.696%
2026-05-07	19.2000	19.2000	16.5500	16.5500	-20.318%	16	183	-48.157%
2026-05-06	18.1400	20.7700	18.1400	20.7700	+17.944%	10	192	-58.690%
2026-05-04	15.8800	17.6100	15.8800	17.6100	+9.720%	7	198	-51.278%
2026-05-01	16.0500	16.0500	16.0500	16.0500	+7.863%	7	206	-46.542%
2026-04-30	13.3800	15.0000	13.3800	14.8800	+26.102%	38	206	-42.339%
2026-04-29	13.0600	13.0600	11.8000	11.8000	-19.728%	2	207	-27.288%
2026-04-28	13.2100	14.7000	13.2100	14.7000	+5.755%	6	207	-41.633%
2026-04-27	12.7000	13.9000	12.4000	13.9000	+4.985%	7	206	-38.273%
2026-04-24	13.8700	13.8700	13.1500	13.2400	-2.790%	31	204	-35.196%
2026-04-23	13.9000	14.4700	13.6200	13.6200	-18.929%	18	188	-37.004%
2026-04-22	16.7000	16.8700	16.4200	16.8000	+0.299%	4	191	-48.929%
2026-04-21	16.8400	16.8400	16.7500	16.7500	+0.601%	7	195	-48.776%
2026-04-20	15.4000	16.6500	15.4000	16.6500	+12.500%	5	195	-48.468%
2026-04-17	15.6200	15.6200	14.5200	14.8000	-0.471%	8	195	-42.027%
2026-04-16	14.8300	14.9900	13.6500	14.8700	+5.163%	36	196	-42.300%
2026-04-15	10.9000	14.1400	10.9000	14.1400	+54.874%	147	198	-39.321%
2026-04-14	5.4200	9.1300	5.4200	9.1300	+98.478%	14	138	-6.024%
2026-04-13	4.6000	4.6000	4.6000	4.6000	-1.919%	1	131	+86.522%
2026-04-10	4.4200	4.6900	4.4200	4.6900	+8.817%	2	130	+82.942%
2026-04-09	4.3100	4.3100	4.3100	4.3100	-7.312%	3	130	+99.072%
2026-04-08	5.6600	5.6600	4.6500	4.6500	-13.569%	6	130	+84.516%
2026-04-06	5.3000	5.3800	5.3000	5.3800	+11.618%	2	130	+59.480%
2026-04-02	4.9300	4.9300	4.8200	4.8200	+9.545%	2	128	+78.008%
2026-04-01	4.4000	4.4000	4.4000	4.4000	-13.725%	1	128	+95.000%
2026-03-31	4.5000	5.1000	4.5000	5.1000	+34.211%	24	128	+68.235%
2026-03-30	4.3600	4.3600	3.8000	3.8000	-14.607%	30	126	+125.789%
2026-03-27	5.3000	5.3000	4.4500	4.4500	-20.536%	11	122	+92.809%
2026-03-26	5.6000	5.6000	5.6000	5.6000	-18.723%	4	119	+53.214%
2026-03-25	7.5000	7.5000	6.8500	6.8900	+1.324%	6	117	+24.528%
2026-03-24	6.7100	6.8000	6.7100	6.8000	-6.077%	6	117	+26.176%
2026-03-23	6.4200	7.2400	6.4200	7.2400	+5.693%	9	111	+18.508%
2026-03-19	6.2000	7.0000	6.2000	6.8500	-14.589%	67	111	+25.255%
2026-03-12	8.0000	8.0200	8.0000	8.0200	-0.988%	13	120	+6.983%
2026-03-11	8.7000	8.7000	8.1000	8.1000	-19.722%	6	120	+5.926%
2026-03-10	9.1000	10.0900	9.1000	10.0900	+18.846%	3	114	-14.965%
2026-03-09	8.4900	8.4900	8.4900	8.4900	-17.971%	10	114	+1.060%
2026-03-03	10.3500	10.3500	10.3500	10.3500	-5.909%	47	126	-17.101%
2026-03-02	11.0000	11.0000	11.0000	11.0000	+3.774%	10	126	-22.000%
2026-02-27	11.6700	11.6700	10.4000	10.6000	-17.829%	62	117	-19.057%
2026-02-26	12.8000	13.1000	12.8000	12.9000	+52.302%	6	64	-33.488%
2026-02-25	8.4700	8.4700	8.4700	8.4700	+22.754%	1	63	+1.299%
2026-02-24	7.0200	7.0200	6.9000	6.9000	-2.405%	14	63	+24.348%
2026-02-23	7.2200	7.2200	7.0700	7.0700	-20.113%	4	49	+21.358%
2026-02-18	8.8500	8.8500	8.8500	8.8500	-3.804%	1	45	-3.051%
2026-02-17	9.2000	9.2000	9.2000	9.2000	-3.463%	2	44	-6.739%
2026-02-13	9.5900	9.5900	9.5300	9.5300	+5.304%	4	38	-9.969%
2026-02-12	9.0500	9.0500	9.0500	9.0500	-9.500%	1	38	-5.193%
2026-02-06	9.9500	10.1100	9.9500	10.0000	+6.383%	3	38	-14.200%
2026-02-04	9.3000	10.7300	9.3000	9.4000	-21.601%	14	37	-8.723%
2026-02-02	11.9900	11.9900	11.9900	11.9900	-3.926%	1	29	-28.440%
2026-01-30	13.8500	13.8500	12.4800	12.4800	-16.800%	8	28	-31.250%
2026-01-29	15.0000	15.0000	15.0000	15.0000	-18.567%	10	23	-42.800%
2026-01-23	18.4200	18.4200	18.4200	18.4200	+2.905%	1	13	-53.420%
2026-01-21	20.2000	20.2000	17.7000	17.9000	-14.762%	15	14	-52.067%
2026-01-16	21.0000	21.0000	21.0000	21.0000	0.000%	1	0	-59.143%

.dark-mode .hXbtqt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hXbtqt{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120C40IONQ Nov 20 2026 40.00 Call (IONQ261120C00040000)option OPRA

IONQ20261120C40
IONQ Nov 20 2026 40.00 Call (IONQ261120C00040000)
option OPRA