Dark

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

EOD

Oct 1, 2026

7.10-5.960%(-0.45)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.2900	7.5700	6.9300	7.1000	-5.960%	89	3,560	0.000%
2026-09-30	8.4700	9.5000	7.5500	7.5500	+4.861%	175	3,569	-5.960%
2026-09-29	7.7500	7.7500	7.2000	7.2000	-8.861%	151	3,678	-1.389%
2026-09-28	8.7500	10.2000	7.9000	7.9000	-8.140%	197	3,585	-10.127%
2026-09-25	8.1500	9.2000	7.4500	8.6000	+4.242%	220	3,522	-17.442%
2026-09-24	6.4300	8.7500	6.0500	8.2500	+24.060%	513	3,512	-13.939%
2026-09-23	8.0000	8.2600	6.2300	6.6500	+24.299%	893	3,760	+6.767%
2026-09-22	5.2300	5.4500	4.9000	5.3500	+1.905%	130	3,489	+32.710%
2026-09-21	5.1800	5.5500	4.8000	5.2500	+15.385%	333	3,469	+35.238%
2026-09-18	5.1600	5.1600	3.8500	4.5500	-16.052%	197	3,347	+56.044%
2026-09-17	4.2500	5.7000	4.2500	5.4200	+50.556%	644	3,242	+30.996%
2026-09-16	3.7000	3.9500	3.2900	3.6000	-5.263%	414	3,120	+97.222%
2026-09-15	3.7000	4.3600	3.7000	3.8000	-9.739%	313	2,933	+86.842%
2026-09-14	3.3500	4.6500	3.3500	4.2100	+10.789%	421	2,699	+68.646%
2026-09-11	3.9400	4.3500	3.7000	3.8000	-5.000%	274	2,412	+86.842%
2026-09-10	4.8200	4.8200	4.0000	4.0000	-16.667%	591	2,376	+77.500%
2026-09-09	5.9500	6.0500	4.8000	4.8000	-21.697%	250	2,385	+47.917%
2026-09-08	7.1000	8.6000	5.8900	6.1300	+8.113%	405	2,346	+15.824%
2026-09-04	5.5000	5.6700	5.3000	5.6700	+3.091%	384	2,022	+25.220%
2026-09-03	5.0500	5.8500	5.0500	5.5000	+18.790%	183	2,022	+29.091%
2026-09-02	4.3000	4.9500	4.2000	4.6300	-7.028%	675	1,923	+53.348%
2026-09-01	5.3000	5.3000	4.7500	4.9800	-16.303%	197	1,315	+42.570%
2026-08-31	5.2600	6.4500	5.2600	5.9500	+4.386%	133	1,243	+19.328%
2026-08-28	6.9000	7.0000	5.4000	5.7000	-28.302%	1,112	1,225	+24.561%
2026-08-27	6.7500	8.1300	6.7500	7.9500	+19.549%	95	716	-10.692%
2026-08-26	7.4700	7.4700	6.6000	6.6500	-13.860%	47	626	+6.767%
2026-08-25	7.4300	7.7700	7.4300	7.7200	+6.777%	9	625	-8.031%
2026-08-24	8.2500	8.2500	7.2300	7.2300	-27.628%	55	625	-1.798%
2026-08-21	9.0000	10.1000	8.6800	9.9900	+30.759%	26	626	-28.929%
2026-08-20	7.8700	7.9000	6.9500	7.6400	-16.503%	121	619	-7.068%
2026-08-19	9.1500	9.1500	9.1500	9.1500	-8.500%	1	542	-22.404%
2026-08-18	11.1500	11.1500	9.9500	10.0000	-11.894%	13	541	-29.000%
2026-08-17	11.0000	11.5000	11.0000	11.3500	-0.439%	22	544	-37.445%
2026-08-14	11.2400	11.9000	10.9500	11.4000	+6.642%	16	543	-37.719%
2026-08-13	11.9800	11.9800	10.6900	10.6900	+7.762%	10	543	-33.583%
2026-08-12	9.9800	10.3200	9.9200	9.9200	+0.711%	4	546	-28.427%
2026-08-11	9.0000	9.8500	9.0000	9.8500	-0.905%	16	542	-27.919%
2026-08-10	10.3000	10.3000	9.9000	9.9400	-7.016%	10	542	-28.571%
2026-08-07	9.5000	10.8500	9.1500	10.6900	+31.650%	45	542	-33.583%
2026-08-06	8.5800	9.2000	8.1200	8.1200	-5.361%	29	548	-12.562%
2026-08-05	8.8000	9.4000	8.3700	8.5800	-11.546%	56	536	-17.249%
2026-08-04	9.0000	9.9000	8.7800	9.7000	+14.118%	30	529	-26.804%
2026-08-03	6.6000	8.8000	5.9600	8.5000	+27.436%	57	528	-16.471%
2026-07-31	6.7000	7.1500	6.5000	6.6700	+5.371%	39	528	+6.447%
2026-07-30	5.8500	6.4000	5.7800	6.3300	+37.013%	11	524	+12.164%
2026-07-29	5.4000	5.4000	4.6200	4.6200	-15.847%	29	521	+53.680%
2026-07-28	5.4500	5.7000	4.9000	5.4900	-15.538%	39	516	+29.326%
2026-07-27	7.0000	7.2500	6.0000	6.5000	+26.214%	52	502	+9.231%
2026-07-24	5.2800	5.5200	5.1500	5.1500	-13.153%	13	476	+37.864%
2026-07-23	6.0100	6.5000	5.6500	5.9300	-5.120%	21	474	+19.730%
2026-07-22	6.5500	6.5500	6.2500	6.2500	-3.846%	8	471	+13.600%
2026-07-21	6.6800	6.8500	6.5000	6.5000	+4.839%	31	463	+9.231%
2026-07-20	6.9000	7.0000	6.2000	6.2000	-2.821%	54	450	+14.516%
2026-07-17	6.8000	6.8000	5.8500	6.3800	-4.060%	19	419	+11.285%
2026-07-16	7.5700	7.5700	6.5000	6.6500	-15.287%	94	402	+6.767%
2026-07-15	9.3000	9.3000	7.5000	7.8500	-11.798%	19	401	-9.554%
2026-07-14	9.6000	9.6000	8.7000	8.9000	+0.112%	89	391	-20.225%
2026-07-13	10.0200	10.0200	8.8900	8.8900	-25.793%	12	307	-20.135%
2026-07-10	11.9800	11.9800	11.2800	11.9800	-8.550%	27	299	-40.735%
2026-07-08	13.1500	13.1500	12.2200	13.1000	-4.380%	6	295	-45.802%
2026-07-07	14.7500	14.7500	13.0500	13.7000	-15.588%	22	293	-48.175%
2026-07-06	16.7200	16.8000	16.2300	16.2300	-17.405%	7	283	-56.254%
2026-07-02	19.6500	19.6500	19.6500	19.6500	-0.254%	2	277	-63.868%
2026-06-30	19.7500	19.7500	19.5200	19.7000	-0.756%	44	277	-63.959%
2026-06-29	19.8500	19.8500	19.8500	19.8500	+7.822%	2	258	-64.232%
2026-06-26	18.0000	18.5700	18.0000	18.4100	+0.327%	5	256	-61.434%
2026-06-25	18.6200	18.6200	18.3500	18.3500	-11.267%	24	257	-61.308%
2026-06-24	20.6800	20.6800	20.6800	20.6800	-19.313%	1	246	-65.667%
2026-06-22	23.5800	25.6300	23.5000	25.6300	+17.032%	7	247	-72.298%
2026-06-17	22.4500	22.4500	21.9000	21.9000	-2.232%	2	245	-67.580%
2026-06-16	23.3000	23.7500	22.4000	22.4000	-20.708%	8	245	-68.304%
2026-06-15	28.2500	28.2500	28.2500	28.2500	+19.098%	1	243	-74.867%
2026-06-12	23.7200	23.7200	23.7200	23.7200	+8.807%	1	243	-70.067%
2026-06-09	28.5500	28.8500	21.8000	21.8000	-24.828%	5	242	-67.431%
2026-06-08	26.3000	29.0000	26.3000	29.0000	+23.404%	12	244	-75.517%
2026-06-05	27.2000	27.2000	23.5000	23.5000	-26.355%	4	237	-69.787%
2026-06-04	30.5500	31.9300	30.5500	31.9100	-14.725%	22	236	-77.750%
2026-06-03	37.4200	37.4200	37.4200	37.4200	+6.762%	2	216	-81.026%
2026-06-02	35.2500	35.2500	35.0500	35.0500	+0.114%	5	216	-79.743%
2026-06-01	35.2700	36.4200	35.0100	35.0100	-2.479%	9	216	-79.720%
2026-05-29	34.3000	35.9000	34.3000	35.9000	-0.829%	2	210	-80.223%
2026-05-28	32.9000	36.2000	32.9000	36.2000	+21.886%	4	212	-80.387%
2026-05-26	30.1100	30.1100	28.1500	29.7000	+4.211%	47	212	-76.094%
2026-05-22	28.7800	30.8000	27.9000	28.5000	+14.000%	16	205	-75.088%
2026-05-21	27.0000	27.0000	24.7000	25.0000	+48.810%	4	206	-71.600%
2026-05-19	15.9300	16.8000	15.6500	16.8000	-4.274%	33	206	-57.738%
2026-05-18	17.5500	17.5500	17.5500	17.5500	-10.230%	1	204	-59.544%
2026-05-15	19.5500	19.5500	19.5500	19.5500	-19.215%	1	204	-63.683%
2026-05-14	22.6100	24.2000	22.6100	24.2000	+10.000%	2	203	-70.661%
2026-05-13	22.0000	22.0000	22.0000	22.0000	+2.900%	2	202	-67.727%
2026-05-12	25.1700	25.1700	21.3800	21.3800	-9.827%	9	202	-66.791%
2026-05-11	21.2000	23.7100	21.2000	23.7100	+50.063%	22	202	-70.055%
2026-05-08	15.8000	15.8000	15.8000	15.8000	-4.532%	1	183	-55.063%
2026-05-07	19.2000	19.2000	16.5500	16.5500	-20.318%	16	183	-57.100%
2026-05-06	18.1400	20.7700	18.1400	20.7700	+17.944%	10	192	-65.816%
2026-05-04	15.8800	17.6100	15.8800	17.6100	+9.720%	7	198	-59.682%
2026-05-01	16.0500	16.0500	16.0500	16.0500	+7.863%	7	206	-55.763%
2026-04-30	13.3800	15.0000	13.3800	14.8800	+26.102%	38	206	-52.285%
2026-04-29	13.0600	13.0600	11.8000	11.8000	-19.728%	2	207	-39.831%
2026-04-28	13.2100	14.7000	13.2100	14.7000	+5.755%	6	207	-51.701%
2026-04-27	12.7000	13.9000	12.4000	13.9000	+4.985%	7	206	-48.921%
2026-04-24	13.8700	13.8700	13.1500	13.2400	-2.790%	31	204	-46.375%
2026-04-23	13.9000	14.4700	13.6200	13.6200	-18.929%	18	188	-47.871%
2026-04-22	16.7000	16.8700	16.4200	16.8000	+0.299%	4	191	-57.738%
2026-04-21	16.8400	16.8400	16.7500	16.7500	+0.601%	7	195	-57.612%
2026-04-20	15.4000	16.6500	15.4000	16.6500	+12.500%	5	195	-57.357%
2026-04-17	15.6200	15.6200	14.5200	14.8000	-0.471%	8	195	-52.027%
2026-04-16	14.8300	14.9900	13.6500	14.8700	+5.163%	36	196	-52.253%
2026-04-15	10.9000	14.1400	10.9000	14.1400	+54.874%	147	198	-49.788%
2026-04-14	5.4200	9.1300	5.4200	9.1300	+98.478%	14	138	-22.234%
2026-04-13	4.6000	4.6000	4.6000	4.6000	-1.919%	1	131	+54.348%
2026-04-10	4.4200	4.6900	4.4200	4.6900	+8.817%	2	130	+51.386%
2026-04-09	4.3100	4.3100	4.3100	4.3100	-7.312%	3	130	+64.733%
2026-04-08	5.6600	5.6600	4.6500	4.6500	-13.569%	6	130	+52.688%
2026-04-06	5.3000	5.3800	5.3000	5.3800	+11.618%	2	130	+31.970%
2026-04-02	4.9300	4.9300	4.8200	4.8200	+9.545%	2	128	+47.303%
2026-04-01	4.4000	4.4000	4.4000	4.4000	-13.725%	1	128	+61.364%
2026-03-31	4.5000	5.1000	4.5000	5.1000	+34.211%	24	128	+39.216%
2026-03-30	4.3600	4.3600	3.8000	3.8000	-14.607%	30	126	+86.842%
2026-03-27	5.3000	5.3000	4.4500	4.4500	-20.536%	11	122	+59.551%
2026-03-26	5.6000	5.6000	5.6000	5.6000	-18.723%	4	119	+26.786%
2026-03-25	7.5000	7.5000	6.8500	6.8900	+1.324%	6	117	+3.048%
2026-03-24	6.7100	6.8000	6.7100	6.8000	-6.077%	6	117	+4.412%
2026-03-23	6.4200	7.2400	6.4200	7.2400	+5.693%	9	111	-1.934%
2026-03-19	6.2000	7.0000	6.2000	6.8500	-14.589%	67	111	+3.650%
2026-03-12	8.0000	8.0200	8.0000	8.0200	-0.988%	13	120	-11.471%
2026-03-11	8.7000	8.7000	8.1000	8.1000	-19.722%	6	120	-12.346%
2026-03-10	9.1000	10.0900	9.1000	10.0900	+18.846%	3	114	-29.633%
2026-03-09	8.4900	8.4900	8.4900	8.4900	-17.971%	10	114	-16.372%
2026-03-03	10.3500	10.3500	10.3500	10.3500	-5.909%	47	126	-31.401%
2026-03-02	11.0000	11.0000	11.0000	11.0000	+3.774%	10	126	-35.455%
2026-02-27	11.6700	11.6700	10.4000	10.6000	-17.829%	62	117	-33.019%
2026-02-26	12.8000	13.1000	12.8000	12.9000	+52.302%	6	64	-44.961%
2026-02-25	8.4700	8.4700	8.4700	8.4700	+22.754%	1	63	-16.175%
2026-02-24	7.0200	7.0200	6.9000	6.9000	-2.405%	14	63	+2.899%
2026-02-23	7.2200	7.2200	7.0700	7.0700	-20.113%	4	49	+0.424%
2026-02-18	8.8500	8.8500	8.8500	8.8500	-3.804%	1	45	-19.774%
2026-02-17	9.2000	9.2000	9.2000	9.2000	-3.463%	2	44	-22.826%
2026-02-13	9.5900	9.5900	9.5300	9.5300	+5.304%	4	38	-25.498%
2026-02-12	9.0500	9.0500	9.0500	9.0500	-9.500%	1	38	-21.547%
2026-02-06	9.9500	10.1100	9.9500	10.0000	+6.383%	3	38	-29.000%
2026-02-04	9.3000	10.7300	9.3000	9.4000	-21.601%	14	37	-24.468%
2026-02-02	11.9900	11.9900	11.9900	11.9900	-3.926%	1	29	-40.784%
2026-01-30	13.8500	13.8500	12.4800	12.4800	-16.800%	8	28	-43.109%
2026-01-29	15.0000	15.0000	15.0000	15.0000	-18.567%	10	23	-52.667%
2026-01-23	18.4200	18.4200	18.4200	18.4200	+2.905%	1	13	-61.455%
2026-01-21	20.2000	20.2000	17.7000	17.9000	-14.762%	15	14	-60.335%
2026-01-16	21.0000	21.0000	21.0000	21.0000	0.000%	1	0	-66.190%

.dark-mode .ZP6msc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZP6msc{ 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