Dark

IONQ20261120C45
IONQ Nov 20 2026 45.00 Call (IONQ261120C00045000)
option OPRA

EOD

Aug 5, 2026

6.85-12.179%(-0.95)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.3500	7.3500	6.7200	6.8500	-12.179%	24	517	0.000%
2026-08-04	7.2800	8.0000	6.8000	7.8000	+14.706%	50	523	-12.179%
2026-08-03	4.4600	7.2300	4.4600	6.8000	+28.544%	91	496	+0.735%
2026-07-31	4.9700	5.2900	4.9700	5.2900	+4.752%	8	442	+29.490%
2026-07-30	4.6300	5.0500	4.6000	5.0500	+43.875%	92	439	+35.644%
2026-07-29	4.1900	4.1900	3.5100	3.5100	-20.227%	50	354	+95.157%
2026-07-28	4.5000	4.5500	4.2600	4.4000	-15.385%	32	364	+55.682%
2026-07-27	4.7000	6.0000	4.7000	5.2000	+30.000%	45	344	+31.731%
2026-07-24	4.6000	4.6000	4.0000	4.0000	-13.978%	7	347	+71.250%
2026-07-23	4.7500	4.7500	4.6500	4.6500	-9.180%	2	344	+47.312%
2026-07-22	5.3500	5.5000	5.1200	5.1200	-3.759%	26	344	+33.789%
2026-07-21	5.2300	5.5000	5.2300	5.3200	+9.240%	20	338	+28.759%
2026-07-20	5.5000	5.6200	4.8700	4.8700	-4.883%	21	338	+40.657%
2026-07-17	5.4500	5.5000	4.8000	5.1200	-2.476%	28	341	+33.789%
2026-07-16	5.6500	5.6500	5.2500	5.2500	-13.651%	31	335	+30.476%
2026-07-15	7.4500	7.6900	6.0000	6.0800	-13.514%	43	343	+12.664%
2026-07-14	7.6400	7.6400	7.0300	7.0300	-2.361%	5	334	-2.560%
2026-07-13	8.2400	8.2400	7.1400	7.2000	-22.162%	52	331	-4.861%
2026-07-10	9.5500	10.2800	9.0000	9.2500	-15.985%	21	315	-25.946%
2026-07-09	11.2700	11.2800	11.0000	11.0100	-0.181%	17	311	-37.784%
2026-07-08	10.6000	11.0300	10.3500	11.0300	-2.389%	6	309	-37.897%
2026-07-07	10.9700	11.3000	10.9700	11.3000	-22.069%	21	307	-39.381%
2026-07-06	14.5000	14.5000	14.5000	14.5000	+4.317%	1	287	-52.759%
2026-07-02	13.9000	13.9000	13.9000	13.9000	-14.409%	1	288	-50.719%
2026-07-01	17.2300	17.2300	16.2400	16.2400	+3.439%	2	288	-57.820%
2026-06-25	15.7500	15.7500	15.7000	15.7000	-8.401%	3	289	-56.369%
2026-06-24	18.2000	18.3000	17.1400	17.1400	-27.983%	35	286	-60.035%
2026-06-23	19.1000	23.8000	19.1000	23.8000	-0.585%	3	255	-71.218%
2026-06-22	23.9400	23.9400	23.9400	23.9400	+5.929%	1	256	-71.387%
2026-06-16	22.6000	22.6000	22.6000	22.6000	-8.761%	1	256	-69.690%
2026-06-15	24.7700	24.7700	24.7700	24.7700	+17.561%	1	256	-72.346%
2026-06-12	21.2000	21.2000	21.0700	21.0700	+1.055%	2	257	-67.489%
2026-06-11	20.8500	20.8500	20.8500	20.8500	+11.497%	1	256	-67.146%
2026-06-09	20.5800	20.5800	18.7000	18.7000	-9.443%	35	256	-63.369%
2026-06-05	22.7200	22.7200	19.9600	20.6500	-29.450%	4	282	-66.828%
2026-06-04	29.2700	29.2700	29.2700	29.2700	-10.077%	1	285	-76.597%
2026-06-03	32.5500	32.5500	32.5500	32.5500	+3.170%	1	286	-78.955%
2026-06-02	31.5500	31.5500	31.5500	31.5500	-1.406%	1	286	-78.288%
2026-06-01	31.3200	32.0000	31.3200	32.0000	+6.560%	2	286	-78.594%
2026-05-29	30.0300	30.0300	30.0300	30.0300	-3.378%	8	287	-77.189%
2026-05-28	28.0000	32.7500	28.0000	31.0800	+11.000%	13	295	-77.960%
2026-05-27	28.5500	28.5500	28.0000	28.0000	+6.870%	4	295	-75.536%
2026-05-26	24.3800	26.2000	24.3800	26.2000	0.000%	3	298	-73.855%
2026-05-22	25.7600	27.3000	25.7600	26.2000	+19.908%	5	298	-73.855%
2026-05-21	24.1500	24.1500	21.1500	21.8500	+29.290%	65	298	-68.650%
2026-05-20	16.9000	16.9000	16.9000	16.9000	+14.576%	1	298	-59.467%
2026-05-19	14.1300	15.0000	12.7200	14.7500	-3.595%	25	230	-53.559%
2026-05-18	14.0000	15.3000	14.0000	15.3000	-12.069%	3	230	-55.229%
2026-05-15	17.5000	17.5000	17.1000	17.4000	-20.257%	9	230	-60.632%
2026-05-14	20.8500	21.9000	20.7200	21.8200	+8.828%	15	226	-68.607%
2026-05-13	19.1500	20.0500	19.1500	20.0500	+2.296%	3	216	-65.835%
2026-05-12	22.8800	22.8800	18.3500	19.6000	-11.632%	20	216	-65.051%
2026-05-11	16.0500	22.3000	16.0500	22.1800	+56.197%	8	216	-69.116%
2026-05-07	16.5000	16.5000	13.8500	14.2000	-23.738%	4	220	-51.761%
2026-05-06	18.6200	18.6200	18.6200	18.6200	+26.409%	5	218	-63.212%
2026-05-05	12.9000	14.7300	12.9000	14.7300	+6.739%	17	223	-53.496%
2026-05-04	14.2000	14.2000	13.8000	13.8000	+1.471%	4	219	-50.362%
2026-05-01	13.6000	13.6000	13.6000	13.6000	+4.455%	1	218	-49.632%
2026-04-30	11.2000	13.0400	11.2000	13.0200	+22.254%	30	218	-47.389%
2026-04-29	10.8500	10.8500	10.0000	10.6500	-13.485%	10	219	-35.681%
2026-04-28	11.3500	12.3100	11.3500	12.3100	-0.243%	9	212	-44.354%
2026-04-27	10.9000	12.3400	10.6800	12.3400	+3.437%	17	208	-44.489%
2026-04-23	12.3000	13.1500	11.3000	11.9300	-26.358%	48	211	-42.582%
2026-04-22	14.5500	16.2000	14.3500	16.2000	+15.139%	42	232	-57.716%
2026-04-21	15.0000	15.0500	14.0000	14.0700	-3.959%	10	206	-51.315%
2026-04-20	13.8700	14.6500	13.5500	14.6500	+7.721%	69	206	-53.242%
2026-04-17	13.1700	13.6000	12.5500	13.6000	+4.615%	53	199	-49.632%
2026-04-16	12.6500	13.2000	11.3800	13.0000	+7.884%	69	161	-47.308%
2026-04-15	9.7900	12.5100	9.7200	12.0500	+73.132%	53	118	-43.154%
2026-04-14	6.4100	7.4100	6.4100	6.9600	+73.566%	9	78	-1.580%
2026-04-13	4.0100	4.0100	4.0100	4.0100	+5.805%	1	74	+70.823%
2026-04-10	3.5200	3.7900	3.5200	3.7900	+8.286%	15	73	+80.739%
2026-04-08	3.5000	3.5000	3.5000	3.5000	-2.235%	2	63	+95.714%
2026-04-07	3.5800	3.5800	3.5800	3.5800	-19.551%	11	61	+91.341%
2026-04-06	4.4500	4.4500	4.4500	4.4500	+9.877%	1	50	+53.933%
2026-04-02	4.0500	4.0500	4.0500	4.0500	-1.220%	1	48	+69.136%
2026-04-01	4.1100	4.1400	4.1000	4.1000	+10.811%	8	48	+67.073%
2026-03-31	3.7000	3.7000	3.7000	3.7000	+12.121%	1	44	+85.135%
2026-03-30	3.7000	3.7000	3.2500	3.3000	-8.840%	7	45	+107.576%
2026-03-27	4.0000	4.0000	3.6200	3.6200	-23.789%	3	44	+89.227%
2026-03-26	4.7500	4.7500	4.7500	4.7500	-15.027%	1	43	+44.211%
2026-03-24	5.1500	5.5900	5.1500	5.5900	-2.443%	20	42	+22.540%
2026-03-23	5.3500	6.0000	5.3500	5.7300	+4.182%	5	24	+19.546%
2026-03-20	5.5000	5.5000	5.5000	5.5000	-14.463%	1	25	+24.545%
2026-03-16	6.7500	6.7500	6.4300	6.4300	-3.598%	2	24	+6.532%
2026-03-12	6.6700	6.6700	6.6700	6.6700	-6.452%	1	22	+2.699%
2026-03-11	7.1300	7.1300	7.1300	7.1300	-12.408%	1	21	-3.927%
2026-03-10	8.1400	8.1400	8.1400	8.1400	+7.815%	4	21	-15.848%
2026-03-06	7.5500	7.5500	7.5500	7.5500	-6.790%	1	17	-9.272%
2026-03-03	8.1000	8.1000	8.1000	8.1000	-19.403%	3	17	-15.432%
2026-02-27	10.2100	10.2100	10.0500	10.0500	-12.304%	48	14	-31.841%
2026-02-26	10.9900	11.4600	10.9500	11.4600	+85.137%	61	61	-40.227%
2026-02-23	6.1900	6.1900	6.1900	6.1900	-11.571%	2	14	+10.662%
2026-02-20	7.0000	7.0000	7.0000	7.0000	-13.580%	4	14	-2.143%
2026-02-18	8.1000	8.1000	8.1000	8.1000	+10.959%	4	13	-15.432%
2026-02-17	7.3000	7.3000	7.3000	7.3000	-8.750%	1	11	-6.164%
2026-02-13	7.1200	8.0000	7.1200	8.0000	+21.212%	3	9	-14.375%
2026-02-12	6.6000	6.6000	6.6000	6.6000	-29.032%	1	9	+3.788%
2026-02-10	9.3000	9.3000	9.3000	9.3000	+30.986%	1	8	-26.344%
2026-02-05	7.1000	7.1000	7.1000	7.1000	-19.318%	1	7	-3.521%
2026-02-04	8.8000	8.8000	8.8000	8.8000	-11.735%	2	6	-22.159%
2026-02-02	9.7000	9.9700	9.7000	9.9700	-28.014%	5	4	-31.294%
2026-01-27	13.6900	13.8500	13.6900	13.8500	-1.071%	5	8	-50.542%
2026-01-26	14.7500	14.7500	14.0000	14.0000	0.000%	3	3	-51.071%

.dark-mode .WbHWSb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WbHWSb{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120C45IONQ Nov 20 2026 45.00 Call (IONQ261120C00045000)option OPRA

IONQ20261120C45
IONQ Nov 20 2026 45.00 Call (IONQ261120C00045000)
option OPRA