Dark

IONQ20261120C50
IONQ Nov 20 2026 50.00 Call (IONQ261120C00050000)
option OPRA

EOD

Aug 5, 2026

5.51-13.228%(-0.84)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.0000	6.2000	5.4900	5.5100	-13.228%	186	10,855	0.000%
2026-08-04	5.9000	6.5000	5.3000	6.3500	+19.137%	566	10,779	-13.228%
2026-08-03	4.3200	5.7300	4.3200	5.3300	+25.412%	90	10,941	+3.377%
2026-07-31	4.3000	4.5500	3.8500	4.2500	+4.938%	88	10,986	+29.647%
2026-07-30	3.3000	4.0500	3.3000	4.0500	+37.755%	26	11,030	+36.049%
2026-07-29	3.4500	3.6500	2.8100	2.9400	-15.274%	424	11,034	+87.415%
2026-07-28	3.0000	3.6200	2.8500	3.4700	-15.366%	10,528	10,660	+58.790%
2026-07-27	4.6000	4.7000	3.7500	4.1000	+28.527%	43	356	+34.390%
2026-07-24	3.5000	3.5000	3.1000	3.1900	-12.603%	30	324	+72.727%
2026-07-23	3.8000	4.3000	3.5800	3.6500	-15.116%	35	309	+50.959%
2026-07-22	4.3700	4.3800	4.2800	4.3000	+1.176%	7	306	+28.140%
2026-07-21	4.2800	4.3300	4.1000	4.2500	+9.254%	14	303	+29.647%
2026-07-20	4.2000	4.5100	3.8900	3.8900	-4.423%	30	295	+41.645%
2026-07-17	3.9800	4.5500	3.9800	4.0700	-5.349%	14	291	+35.381%
2026-07-16	4.6500	4.6500	4.3000	4.3000	-16.667%	45	288	+28.140%
2026-07-15	5.2300	5.2500	4.8200	5.1600	-12.245%	67	304	+6.783%
2026-07-14	6.2500	6.2500	5.7500	5.8800	+3.158%	47	298	-6.293%
2026-07-13	7.1300	7.3000	5.7000	5.7000	-28.302%	39	293	-3.333%
2026-07-10	8.2400	8.2400	7.5000	7.9500	-11.173%	13	277	-30.692%
2026-07-09	9.3700	9.3700	8.9500	8.9500	-1.648%	14	277	-38.436%
2026-07-08	8.8000	9.1000	8.8000	9.1000	-6.858%	4	268	-39.451%
2026-07-07	10.6900	10.6900	9.0000	9.7700	-17.622%	14	266	-43.603%
2026-07-06	13.0800	13.1000	11.7900	11.8600	+0.508%	7	271	-53.541%
2026-07-02	11.5200	11.8000	11.5200	11.8000	-23.227%	6	260	-53.305%
2026-07-01	14.4400	15.3700	13.8000	15.3700	+6.736%	3	260	-64.151%
2026-06-30	14.6500	14.8300	14.4000	14.4000	+3.821%	10	262	-61.736%
2026-06-29	13.8700	13.8700	13.8700	13.8700	-2.186%	1	260	-60.274%
2026-06-26	12.5700	14.1800	12.5700	14.1800	+4.265%	6	260	-61.142%
2026-06-25	14.2500	14.2500	13.6000	13.6000	-9.333%	13	261	-59.485%
2026-06-24	15.8000	15.8000	14.8700	15.0000	-22.680%	18	248	-63.267%
2026-06-22	18.8000	20.2000	18.8000	19.4000	+21.326%	4	246	-71.598%
2026-06-18	15.8000	15.9900	15.8000	15.9900	-20.527%	2	247	-65.541%
2026-06-16	20.1200	20.1200	20.1200	20.1200	-9.573%	1	247	-72.614%
2026-06-15	22.0200	22.2500	22.0200	22.2500	+17.105%	4	248	-75.236%
2026-06-11	19.0000	19.0000	19.0000	19.0000	-3.553%	5	250	-71.000%
2026-06-10	19.7000	19.7000	19.7000	19.7000	+19.394%	1	255	-72.030%
2026-06-09	21.5000	21.5000	16.5000	16.5000	-26.667%	4	255	-66.606%
2026-06-08	22.5000	22.5000	22.5000	22.5000	+16.339%	3	255	-75.511%
2026-06-05	23.4900	23.4900	19.3400	19.3400	-27.836%	14	255	-71.510%
2026-06-04	26.0000	26.8000	25.9500	26.8000	-4.183%	28	252	-79.440%
2026-06-03	29.5000	29.5000	27.9700	27.9700	-2.339%	2	251	-80.300%
2026-06-02	29.9300	29.9300	28.6400	28.6400	-1.207%	4	251	-80.761%
2026-06-01	28.2500	28.9900	28.2500	28.9900	+2.801%	11	253	-80.993%
2026-05-29	27.2500	28.2000	27.2500	28.2000	-1.845%	4	252	-80.461%
2026-05-28	27.3600	30.1000	27.3600	28.7300	+16.504%	61	254	-80.821%
2026-05-27	26.2800	26.2800	24.6600	24.6600	+3.180%	14	308	-77.656%
2026-05-26	22.6300	24.2200	21.7500	23.9000	+4.825%	18	318	-76.946%
2026-05-22	23.0000	25.0000	22.7000	22.8000	+13.716%	59	316	-75.833%
2026-05-21	16.5000	21.6500	16.2500	20.0500	+31.908%	25	313	-72.519%
2026-05-20	12.5800	15.2000	12.5800	15.2000	+17.829%	17	313	-63.750%
2026-05-19	12.2700	13.0200	11.0600	12.9000	+4.032%	27	308	-57.287%
2026-05-18	15.0700	15.0700	12.2500	12.4000	-18.421%	34	308	-55.565%
2026-05-15	16.3000	16.3000	15.2000	15.2000	-21.039%	17	308	-63.750%
2026-05-14	18.6400	19.3400	18.2500	19.2500	+10.000%	9	311	-71.377%
2026-05-13	16.6500	17.5000	16.6500	17.5000	0.000%	16	318	-68.514%
2026-05-12	18.4500	20.4000	16.0000	17.5000	-9.654%	45	318	-68.514%
2026-05-11	13.2100	19.7700	13.2100	19.3700	+49.691%	45	318	-71.554%
2026-05-08	12.7200	13.0500	11.6000	12.9400	+7.386%	15	318	-57.419%
2026-05-07	15.6000	15.6000	11.7000	12.0500	-27.190%	42	316	-54.274%
2026-05-06	14.1000	17.5500	13.9700	16.5500	+31.349%	60	285	-66.707%
2026-05-05	11.7100	12.6000	11.1000	12.6000	-2.853%	8	230	-56.270%
2026-05-04	12.9500	13.2500	12.5600	12.9700	+13.473%	15	227	-57.517%
2026-05-01	10.7000	11.9100	10.6700	11.4300	+8.547%	7	221	-51.794%
2026-04-30	9.5500	10.5300	9.5500	10.5300	+14.085%	5	221	-47.673%
2026-04-29	9.3400	9.4000	8.5800	9.2300	-12.595%	48	219	-40.303%
2026-04-28	10.6500	10.6500	10.5600	10.5600	+6.131%	2	222	-47.822%
2026-04-27	9.9500	9.9500	9.9500	9.9500	+1.324%	2	222	-44.623%
2026-04-24	9.9300	9.9300	9.7500	9.8200	-4.660%	20	221	-43.890%
2026-04-23	11.0000	11.0000	10.3000	10.3000	-18.384%	11	206	-46.505%
2026-04-22	13.6400	14.1200	12.6200	12.6200	+3.273%	20	206	-56.339%
2026-04-21	13.3000	13.3000	12.2200	12.2200	-8.738%	12	184	-54.910%
2026-04-20	11.3600	13.3900	11.3600	13.3900	+19.022%	36	184	-58.850%
2026-04-17	11.1500	11.5900	10.8600	11.2500	-3.433%	20	164	-51.022%
2026-04-16	10.4700	11.6500	10.4100	11.6500	+10.427%	31	147	-52.704%
2026-04-15	8.9100	10.7500	8.8500	10.5500	+59.848%	51	120	-47.773%
2026-04-14	4.6000	6.6000	4.5600	6.6000	+75.532%	50	88	-16.515%
2026-04-08	3.7600	3.7600	3.7600	3.7600	+18.612%	3	56	+46.543%
2026-04-02	2.5700	3.1700	2.5700	3.1700	+9.310%	9	57	+73.817%
2026-04-01	2.9000	2.9000	2.9000	2.9000	-7.348%	2	57	+90.000%
2026-03-30	3.1300	3.1300	3.1300	3.1300	-7.941%	3	57	+76.038%
2026-03-27	3.4000	3.4000	3.4000	3.4000	-15.212%	3	60	+62.059%
2026-03-26	4.0100	4.0100	4.0100	4.0100	-24.340%	1	60	+37.406%
2026-03-25	5.3000	5.3000	5.3000	5.3000	+15.974%	1	60	+3.962%
2026-03-24	4.6100	4.6400	4.5700	4.5700	-0.436%	3	60	+20.569%
2026-03-23	4.2000	4.5900	4.2000	4.5900	-3.975%	2	60	+20.044%
2026-03-19	4.3500	4.7800	4.3500	4.7800	-10.654%	6	58	+15.272%
2026-03-16	5.3500	5.3500	5.3500	5.3500	-17.692%	1	61	+2.991%
2026-03-10	6.5000	6.5000	6.5000	6.5000	-35.452%	1	60	-15.231%
2026-02-26	9.0000	10.0700	9.0000	10.0700	+67.833%	6	60	-45.283%
2026-02-25	6.0000	6.0000	6.0000	6.0000	+15.385%	1	53	-8.167%
2026-02-24	5.2000	5.2000	5.2000	5.2000	+0.580%	1	53	+5.962%
2026-02-23	5.1700	5.1700	5.1700	5.1700	-18.583%	2	52	+6.576%
2026-02-18	6.9000	7.0000	6.3000	6.3500	-11.683%	43	52	-13.228%
2026-02-13	7.1900	7.1900	7.1900	7.1900	+21.864%	1	29	-23.366%
2026-02-12	5.9000	5.9000	5.9000	5.9000	-15.714%	1	29	-6.610%
2026-02-11	7.0000	7.0000	7.0000	7.0000	-12.609%	1	29	-21.286%
2026-02-10	8.0100	8.0100	8.0100	8.0100	+6.516%	4	29	-31.211%
2026-02-06	7.5200	7.5200	7.5200	7.5200	-4.810%	1	25	-26.729%
2026-02-04	7.4000	7.9000	7.4000	7.9000	-13.661%	2	21	-30.253%
2026-02-02	9.1500	9.1500	9.1500	9.1500	-22.458%	1	21	-39.781%
2026-01-30	11.8000	11.8000	11.8000	11.8000	+0.769%	1	22	-53.305%
2026-01-29	11.7100	11.7100	11.7100	11.7100	+1.649%	1	23	-52.946%
2026-01-26	13.1800	13.8000	11.5200	11.5200	-20.552%	17	22	-52.170%
2026-01-23	14.5000	14.5000	14.5000	14.5000	-0.138%	1	6	-62.000%
2026-01-21	14.5200	14.5200	14.5200	14.5200	-17.029%	3	5	-62.052%
2026-01-20	16.0000	17.5000	16.0000	17.5000	+9.375%	5	5	-68.514%
2026-01-16	16.0000	16.0000	16.0000	16.0000	+3.226%	1	3	-65.563%
2026-01-12	15.2000	15.7400	15.2000	15.5000	-10.249%	3	3	-64.452%
2026-01-09	17.2700	17.2700	17.2700	17.2700	+5.951%	1	3	-68.095%
2026-01-08	16.3000	16.3000	16.3000	16.3000	+2.710%	1	2	-66.196%
2026-01-06	15.8700	15.8700	15.8700	15.8700	0.000%	1	1	-65.280%

.dark-mode .dHPHGc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dHPHGc{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120C50IONQ Nov 20 2026 50.00 Call (IONQ261120C00050000)option OPRA

IONQ20261120C50
IONQ Nov 20 2026 50.00 Call (IONQ261120C00050000)
option OPRA