Dark

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

EOD

Oct 1, 2026

4.65-2.105%(-0.10)320

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.6500	5.1000	4.5500	4.6500	-2.105%	320	5,619	0.000%
2026-09-30	5.2500	6.8400	4.7000	4.7500	0.000%	2,186	5,814	-2.105%
2026-09-29	5.6600	5.6600	4.7500	4.7500	-11.215%	282	4,330	-2.105%
2026-09-28	5.8500	7.3000	5.3000	5.3500	-10.684%	1,019	4,224	-13.084%
2026-09-25	5.5700	6.5000	5.1500	5.9900	+2.393%	548	4,379	-22.371%
2026-09-24	4.0500	6.2500	4.0500	5.8500	+27.174%	947	4,507	-20.513%
2026-09-23	6.1000	6.1000	4.3000	4.6000	+27.778%	2,049	4,590	+1.087%
2026-09-22	3.5500	3.6000	3.2000	3.6000	-4.000%	330	3,999	+29.167%
2026-09-21	3.3500	3.8000	3.2200	3.7500	+30.662%	382	3,913	+24.000%
2026-09-18	3.5500	3.5500	2.5000	2.8700	-21.370%	330	3,839	+62.021%
2026-09-17	2.6200	3.8500	2.6200	3.6500	+58.009%	557	3,697	+27.397%
2026-09-16	2.4000	2.5300	2.1500	2.3100	-3.750%	314	3,607	+101.299%
2026-09-15	2.8400	2.8400	2.4000	2.4000	-11.111%	191	3,598	+93.750%
2026-09-14	2.7900	3.1000	2.7000	2.7000	+8.434%	141	3,450	+72.222%
2026-09-11	2.5400	2.9600	2.4200	2.4900	-9.455%	215	3,444	+86.747%
2026-09-10	2.9800	3.2500	2.7000	2.7500	-16.667%	683	3,330	+69.091%
2026-09-09	4.1400	4.2100	3.3000	3.3000	-26.339%	296	3,190	+40.909%
2026-09-08	5.2000	6.4000	4.2000	4.4800	+17.277%	589	3,081	+3.795%
2026-09-04	3.8500	4.1000	3.7000	3.8200	-5.679%	255	3,017	+21.728%
2026-09-03	3.4500	4.0800	3.4500	4.0500	+27.760%	273	3,017	+14.815%
2026-09-02	3.0000	3.4500	2.9300	3.1700	-8.908%	44	3,008	+46.688%
2026-09-01	3.7300	3.8000	3.2000	3.4800	-10.769%	236	2,985	+33.621%
2026-08-31	4.1500	4.5800	3.9000	3.9000	-1.266%	2,152	2,904	+19.231%
2026-08-28	4.3500	4.5500	3.7600	3.9500	-33.613%	153	1,118	+17.722%
2026-08-27	5.3000	6.1500	5.2500	5.9500	+22.680%	138	1,055	-21.849%
2026-08-26	5.5700	5.5700	4.7100	4.8500	-16.090%	106	984	-4.124%
2026-08-25	5.4000	6.1000	5.4000	5.7800	+9.057%	314	937	-19.550%
2026-08-24	6.5900	6.5900	5.3000	5.3000	-31.613%	254	929	-12.264%
2026-08-21	5.8000	7.7500	5.8000	7.7500	+40.909%	75	904	-40.000%
2026-08-20	6.1800	6.3000	5.1000	5.5000	-15.123%	33	901	-15.455%
2026-08-19	6.9000	6.9500	6.2000	6.4800	-11.475%	117	899	-28.241%
2026-08-18	7.4700	8.1300	7.3200	7.3200	-20.174%	42	872	-36.475%
2026-08-17	8.2500	9.2400	8.2500	9.1700	+0.219%	102	855	-49.291%
2026-08-14	8.9000	9.5000	8.9000	9.1500	+5.780%	63	778	-49.180%
2026-08-13	9.2900	10.0100	8.3700	8.6500	+2.488%	122	737	-46.243%
2026-08-12	7.9900	8.7000	7.4000	8.4400	+14.830%	153	709	-44.905%
2026-08-11	7.9000	7.9000	7.0000	7.3500	-3.034%	49	669	-36.735%
2026-08-10	8.1000	8.7000	7.5000	7.5800	-8.121%	118	632	-38.654%
2026-08-07	7.0200	8.2500	7.0200	8.2500	+28.906%	85	623	-43.636%
2026-08-06	7.0600	7.7000	6.3000	6.4000	-6.569%	158	591	-27.344%
2026-08-05	7.3500	7.3500	6.7200	6.8500	-12.179%	24	517	-32.117%
2026-08-04	7.2800	8.0000	6.8000	7.8000	+14.706%	50	523	-40.385%
2026-08-03	4.4600	7.2300	4.4600	6.8000	+28.544%	91	496	-31.618%
2026-07-31	4.9700	5.2900	4.9700	5.2900	+4.752%	8	442	-12.098%
2026-07-30	4.6300	5.0500	4.6000	5.0500	+43.875%	92	439	-7.921%
2026-07-29	4.1900	4.1900	3.5100	3.5100	-20.227%	50	354	+32.479%
2026-07-28	4.5000	4.5500	4.2600	4.4000	-15.385%	32	364	+5.682%
2026-07-27	4.7000	6.0000	4.7000	5.2000	+30.000%	45	344	-10.577%
2026-07-24	4.6000	4.6000	4.0000	4.0000	-13.978%	7	347	+16.250%
2026-07-23	4.7500	4.7500	4.6500	4.6500	-9.180%	2	344	0.000%
2026-07-22	5.3500	5.5000	5.1200	5.1200	-3.759%	26	344	-9.180%
2026-07-21	5.2300	5.5000	5.2300	5.3200	+9.240%	20	338	-12.594%
2026-07-20	5.5000	5.6200	4.8700	4.8700	-4.883%	21	338	-4.517%
2026-07-17	5.4500	5.5000	4.8000	5.1200	-2.476%	28	341	-9.180%
2026-07-16	5.6500	5.6500	5.2500	5.2500	-13.651%	31	335	-11.429%
2026-07-15	7.4500	7.6900	6.0000	6.0800	-13.514%	43	343	-23.520%
2026-07-14	7.6400	7.6400	7.0300	7.0300	-2.361%	5	334	-33.855%
2026-07-13	8.2400	8.2400	7.1400	7.2000	-22.162%	52	331	-35.417%
2026-07-10	9.5500	10.2800	9.0000	9.2500	-15.985%	21	315	-49.730%
2026-07-09	11.2700	11.2800	11.0000	11.0100	-0.181%	17	311	-57.766%
2026-07-08	10.6000	11.0300	10.3500	11.0300	-2.389%	6	309	-57.842%
2026-07-07	10.9700	11.3000	10.9700	11.3000	-22.069%	21	307	-58.850%
2026-07-06	14.5000	14.5000	14.5000	14.5000	+4.317%	1	287	-67.931%
2026-07-02	13.9000	13.9000	13.9000	13.9000	-14.409%	1	288	-66.547%
2026-07-01	17.2300	17.2300	16.2400	16.2400	+3.439%	2	288	-71.367%
2026-06-25	15.7500	15.7500	15.7000	15.7000	-8.401%	3	289	-70.382%
2026-06-24	18.2000	18.3000	17.1400	17.1400	-27.983%	35	286	-72.870%
2026-06-23	19.1000	23.8000	19.1000	23.8000	-0.585%	3	255	-80.462%
2026-06-22	23.9400	23.9400	23.9400	23.9400	+5.929%	1	256	-80.576%
2026-06-16	22.6000	22.6000	22.6000	22.6000	-8.761%	1	256	-79.425%
2026-06-15	24.7700	24.7700	24.7700	24.7700	+17.561%	1	256	-81.227%
2026-06-12	21.2000	21.2000	21.0700	21.0700	+1.055%	2	257	-77.931%
2026-06-11	20.8500	20.8500	20.8500	20.8500	+11.497%	1	256	-77.698%
2026-06-09	20.5800	20.5800	18.7000	18.7000	-9.443%	35	256	-75.134%
2026-06-05	22.7200	22.7200	19.9600	20.6500	-29.450%	4	282	-77.482%
2026-06-04	29.2700	29.2700	29.2700	29.2700	-10.077%	1	285	-84.113%
2026-06-03	32.5500	32.5500	32.5500	32.5500	+3.170%	1	286	-85.714%
2026-06-02	31.5500	31.5500	31.5500	31.5500	-1.406%	1	286	-85.261%
2026-06-01	31.3200	32.0000	31.3200	32.0000	+6.560%	2	286	-85.469%
2026-05-29	30.0300	30.0300	30.0300	30.0300	-3.378%	8	287	-84.515%
2026-05-28	28.0000	32.7500	28.0000	31.0800	+11.000%	13	295	-85.039%
2026-05-27	28.5500	28.5500	28.0000	28.0000	+6.870%	4	295	-83.393%
2026-05-26	24.3800	26.2000	24.3800	26.2000	0.000%	3	298	-82.252%
2026-05-22	25.7600	27.3000	25.7600	26.2000	+19.908%	5	298	-82.252%
2026-05-21	24.1500	24.1500	21.1500	21.8500	+29.290%	65	298	-78.719%
2026-05-20	16.9000	16.9000	16.9000	16.9000	+14.576%	1	298	-72.485%
2026-05-19	14.1300	15.0000	12.7200	14.7500	-3.595%	25	230	-68.475%
2026-05-18	14.0000	15.3000	14.0000	15.3000	-12.069%	3	230	-69.608%
2026-05-15	17.5000	17.5000	17.1000	17.4000	-20.257%	9	230	-73.276%
2026-05-14	20.8500	21.9000	20.7200	21.8200	+8.828%	15	226	-78.689%
2026-05-13	19.1500	20.0500	19.1500	20.0500	+2.296%	3	216	-76.808%
2026-05-12	22.8800	22.8800	18.3500	19.6000	-11.632%	20	216	-76.276%
2026-05-11	16.0500	22.3000	16.0500	22.1800	+56.197%	8	216	-79.035%
2026-05-07	16.5000	16.5000	13.8500	14.2000	-23.738%	4	220	-67.254%
2026-05-06	18.6200	18.6200	18.6200	18.6200	+26.409%	5	218	-75.027%
2026-05-05	12.9000	14.7300	12.9000	14.7300	+6.739%	17	223	-68.432%
2026-05-04	14.2000	14.2000	13.8000	13.8000	+1.471%	4	219	-66.304%
2026-05-01	13.6000	13.6000	13.6000	13.6000	+4.455%	1	218	-65.809%
2026-04-30	11.2000	13.0400	11.2000	13.0200	+22.254%	30	218	-64.286%
2026-04-29	10.8500	10.8500	10.0000	10.6500	-13.485%	10	219	-56.338%
2026-04-28	11.3500	12.3100	11.3500	12.3100	-0.243%	9	212	-62.226%
2026-04-27	10.9000	12.3400	10.6800	12.3400	+3.437%	17	208	-62.318%
2026-04-23	12.3000	13.1500	11.3000	11.9300	-26.358%	48	211	-61.023%
2026-04-22	14.5500	16.2000	14.3500	16.2000	+15.139%	42	232	-71.296%
2026-04-21	15.0000	15.0500	14.0000	14.0700	-3.959%	10	206	-66.951%
2026-04-20	13.8700	14.6500	13.5500	14.6500	+7.721%	69	206	-68.259%
2026-04-17	13.1700	13.6000	12.5500	13.6000	+4.615%	53	199	-65.809%
2026-04-16	12.6500	13.2000	11.3800	13.0000	+7.884%	69	161	-64.231%
2026-04-15	9.7900	12.5100	9.7200	12.0500	+73.132%	53	118	-61.411%
2026-04-14	6.4100	7.4100	6.4100	6.9600	+73.566%	9	78	-33.190%
2026-04-13	4.0100	4.0100	4.0100	4.0100	+5.805%	1	74	+15.960%
2026-04-10	3.5200	3.7900	3.5200	3.7900	+8.286%	15	73	+22.691%
2026-04-08	3.5000	3.5000	3.5000	3.5000	-2.235%	2	63	+32.857%
2026-04-07	3.5800	3.5800	3.5800	3.5800	-19.551%	11	61	+29.888%
2026-04-06	4.4500	4.4500	4.4500	4.4500	+9.877%	1	50	+4.494%
2026-04-02	4.0500	4.0500	4.0500	4.0500	-1.220%	1	48	+14.815%
2026-04-01	4.1100	4.1400	4.1000	4.1000	+10.811%	8	48	+13.415%
2026-03-31	3.7000	3.7000	3.7000	3.7000	+12.121%	1	44	+25.676%
2026-03-30	3.7000	3.7000	3.2500	3.3000	-8.840%	7	45	+40.909%
2026-03-27	4.0000	4.0000	3.6200	3.6200	-23.789%	3	44	+28.453%
2026-03-26	4.7500	4.7500	4.7500	4.7500	-15.027%	1	43	-2.105%
2026-03-24	5.1500	5.5900	5.1500	5.5900	-2.443%	20	42	-16.816%
2026-03-23	5.3500	6.0000	5.3500	5.7300	+4.182%	5	24	-18.848%
2026-03-20	5.5000	5.5000	5.5000	5.5000	-14.463%	1	25	-15.455%
2026-03-16	6.7500	6.7500	6.4300	6.4300	-3.598%	2	24	-27.683%
2026-03-12	6.6700	6.6700	6.6700	6.6700	-6.452%	1	22	-30.285%
2026-03-11	7.1300	7.1300	7.1300	7.1300	-12.408%	1	21	-34.783%
2026-03-10	8.1400	8.1400	8.1400	8.1400	+7.815%	4	21	-42.875%
2026-03-06	7.5500	7.5500	7.5500	7.5500	-6.790%	1	17	-38.411%
2026-03-03	8.1000	8.1000	8.1000	8.1000	-19.403%	3	17	-42.593%
2026-02-27	10.2100	10.2100	10.0500	10.0500	-12.304%	48	14	-53.731%
2026-02-26	10.9900	11.4600	10.9500	11.4600	+85.137%	61	61	-59.424%
2026-02-23	6.1900	6.1900	6.1900	6.1900	-11.571%	2	14	-24.879%
2026-02-20	7.0000	7.0000	7.0000	7.0000	-13.580%	4	14	-33.571%
2026-02-18	8.1000	8.1000	8.1000	8.1000	+10.959%	4	13	-42.593%
2026-02-17	7.3000	7.3000	7.3000	7.3000	-8.750%	1	11	-36.301%
2026-02-13	7.1200	8.0000	7.1200	8.0000	+21.212%	3	9	-41.875%
2026-02-12	6.6000	6.6000	6.6000	6.6000	-29.032%	1	9	-29.545%
2026-02-10	9.3000	9.3000	9.3000	9.3000	+30.986%	1	8	-50.000%
2026-02-05	7.1000	7.1000	7.1000	7.1000	-19.318%	1	7	-34.507%
2026-02-04	8.8000	8.8000	8.8000	8.8000	-11.735%	2	6	-47.159%
2026-02-02	9.7000	9.9700	9.7000	9.9700	-28.014%	5	4	-53.360%
2026-01-27	13.6900	13.8500	13.6900	13.8500	-1.071%	5	8	-66.426%
2026-01-26	14.7500	14.7500	14.0000	14.0000	0.000%	3	3	-66.786%

.dark-mode .dc6ZcH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dc6ZcH{ 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