Dark

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

EOD

Oct 1, 2026

2.98-3.871%(-0.12)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0000	3.4500	2.9200	2.9800	-3.871%	264	13,780	0.000%
2026-09-30	3.3000	4.6500	3.1000	3.1000	-1.587%	329	13,747	-3.871%
2026-09-29	3.9000	3.9900	3.1000	3.1500	-8.696%	425	13,680	-5.397%
2026-09-28	4.2000	5.1100	3.4500	3.4500	-13.534%	1,101	13,732	-13.623%
2026-09-25	3.8000	4.5000	3.4900	3.9900	-0.250%	913	13,463	-25.313%
2026-09-24	2.8800	4.4000	2.7500	4.0000	+31.148%	2,242	13,263	-25.500%
2026-09-23	4.2500	4.4500	2.7900	3.0500	+29.237%	1,817	13,744	-2.295%
2026-09-22	2.3500	2.3900	2.0500	2.3600	+1.724%	569	12,660	+26.271%
2026-09-21	2.2300	2.5000	2.0900	2.3200	+20.207%	644	12,333	+28.448%
2026-09-18	2.5000	2.5000	1.6000	1.9300	-21.224%	206	12,015	+54.404%
2026-09-17	1.9000	2.5800	1.8500	2.4500	+61.184%	396	11,941	+21.633%
2026-09-16	1.6000	1.6500	1.4300	1.5200	-6.748%	159	12,007	+96.053%
2026-09-15	1.8600	1.9100	1.6000	1.6300	-11.413%	143	12,015	+82.822%
2026-09-14	1.3900	2.1800	1.3000	1.8400	+10.180%	86	11,936	+61.957%
2026-09-11	1.8500	2.0000	1.6000	1.6700	-9.730%	184	11,912	+78.443%
2026-09-10	2.2500	2.2800	1.8500	1.8500	-20.259%	391	11,974	+61.081%
2026-09-09	2.9000	2.9900	2.3200	2.3200	-25.879%	513	12,171	+28.448%
2026-09-08	3.1000	5.0500	2.9700	3.1300	+11.786%	872	12,054	-4.792%
2026-09-04	2.8500	2.8500	2.6000	2.8000	+8.949%	98	11,985	+6.429%
2026-09-03	2.3900	2.9000	2.3900	2.5700	+16.818%	51	11,985	+15.953%
2026-09-02	2.1200	2.4000	1.9800	2.2000	-10.204%	99	11,984	+35.455%
2026-09-01	2.8500	2.8500	2.3000	2.4500	-15.517%	369	11,937	+21.633%
2026-08-31	2.6200	3.2000	2.5800	2.9000	+5.455%	177	12,126	+2.759%
2026-08-28	3.6000	3.6000	2.6300	2.7500	-35.294%	1,151	12,212	+8.364%
2026-08-27	3.6000	4.5600	3.6000	4.2500	+23.188%	86	11,458	-29.882%
2026-08-26	4.0000	4.0800	3.4500	3.4500	-23.503%	242	11,494	-13.623%
2026-08-25	4.2500	4.5600	3.8500	4.5100	+10.000%	39	11,349	-33.925%
2026-08-24	5.2500	5.2500	3.9000	4.1000	-30.153%	232	11,351	-27.317%
2026-08-21	4.4900	6.1000	4.4900	5.8700	+41.446%	127	11,172	-49.233%
2026-08-20	4.5900	4.6300	3.7700	4.1500	-16.162%	212	11,132	-28.193%
2026-08-19	5.4000	5.4000	4.7500	4.9500	-15.385%	107	11,217	-39.798%
2026-08-18	5.8500	6.6800	5.7900	5.8500	-19.863%	37	11,256	-49.060%
2026-08-17	6.8000	7.3200	5.9500	7.3000	+5.036%	45	11,265	-59.178%
2026-08-14	7.2700	7.5000	6.9000	6.9500	+5.303%	144	11,246	-57.122%
2026-08-13	7.2200	8.1500	6.6000	6.6000	+0.304%	106	11,192	-54.848%
2026-08-12	6.3500	6.8500	5.8300	6.5800	+12.479%	118	11,204	-54.711%
2026-08-11	5.8300	5.8500	5.6000	5.8500	+3.175%	72	11,259	-49.060%
2026-08-10	6.3500	6.9000	5.6700	5.6700	-18.417%	92	11,213	-47.443%
2026-08-07	5.8000	6.9800	5.6000	6.9500	+37.624%	188	11,204	-57.122%
2026-08-06	5.5500	5.9600	4.9300	5.0500	-8.348%	691	11,197	-40.990%
2026-08-05	6.0000	6.2000	5.4900	5.5100	-13.228%	186	10,855	-45.917%
2026-08-04	5.9000	6.5000	5.3000	6.3500	+19.137%	566	10,779	-53.071%
2026-08-03	4.3200	5.7300	4.3200	5.3300	+25.412%	90	10,941	-44.090%
2026-07-31	4.3000	4.5500	3.8500	4.2500	+4.938%	88	10,986	-29.882%
2026-07-30	3.3000	4.0500	3.3000	4.0500	+37.755%	26	11,030	-26.420%
2026-07-29	3.4500	3.6500	2.8100	2.9400	-15.274%	424	11,034	+1.361%
2026-07-28	3.0000	3.6200	2.8500	3.4700	-15.366%	10,528	10,660	-14.121%
2026-07-27	4.6000	4.7000	3.7500	4.1000	+28.527%	43	356	-27.317%
2026-07-24	3.5000	3.5000	3.1000	3.1900	-12.603%	30	324	-6.583%
2026-07-23	3.8000	4.3000	3.5800	3.6500	-15.116%	35	309	-18.356%
2026-07-22	4.3700	4.3800	4.2800	4.3000	+1.176%	7	306	-30.698%
2026-07-21	4.2800	4.3300	4.1000	4.2500	+9.254%	14	303	-29.882%
2026-07-20	4.2000	4.5100	3.8900	3.8900	-4.423%	30	295	-23.393%
2026-07-17	3.9800	4.5500	3.9800	4.0700	-5.349%	14	291	-26.781%
2026-07-16	4.6500	4.6500	4.3000	4.3000	-16.667%	45	288	-30.698%
2026-07-15	5.2300	5.2500	4.8200	5.1600	-12.245%	67	304	-42.248%
2026-07-14	6.2500	6.2500	5.7500	5.8800	+3.158%	47	298	-49.320%
2026-07-13	7.1300	7.3000	5.7000	5.7000	-28.302%	39	293	-47.719%
2026-07-10	8.2400	8.2400	7.5000	7.9500	-11.173%	13	277	-62.516%
2026-07-09	9.3700	9.3700	8.9500	8.9500	-1.648%	14	277	-66.704%
2026-07-08	8.8000	9.1000	8.8000	9.1000	-6.858%	4	268	-67.253%
2026-07-07	10.6900	10.6900	9.0000	9.7700	-17.622%	14	266	-69.498%
2026-07-06	13.0800	13.1000	11.7900	11.8600	+0.508%	7	271	-74.874%
2026-07-02	11.5200	11.8000	11.5200	11.8000	-23.227%	6	260	-74.746%
2026-07-01	14.4400	15.3700	13.8000	15.3700	+6.736%	3	260	-80.612%
2026-06-30	14.6500	14.8300	14.4000	14.4000	+3.821%	10	262	-79.306%
2026-06-29	13.8700	13.8700	13.8700	13.8700	-2.186%	1	260	-78.515%
2026-06-26	12.5700	14.1800	12.5700	14.1800	+4.265%	6	260	-78.984%
2026-06-25	14.2500	14.2500	13.6000	13.6000	-9.333%	13	261	-78.088%
2026-06-24	15.8000	15.8000	14.8700	15.0000	-22.680%	18	248	-80.133%
2026-06-22	18.8000	20.2000	18.8000	19.4000	+21.326%	4	246	-84.639%
2026-06-18	15.8000	15.9900	15.8000	15.9900	-20.527%	2	247	-81.363%
2026-06-16	20.1200	20.1200	20.1200	20.1200	-9.573%	1	247	-85.189%
2026-06-15	22.0200	22.2500	22.0200	22.2500	+17.105%	4	248	-86.607%
2026-06-11	19.0000	19.0000	19.0000	19.0000	-3.553%	5	250	-84.316%
2026-06-10	19.7000	19.7000	19.7000	19.7000	+19.394%	1	255	-84.873%
2026-06-09	21.5000	21.5000	16.5000	16.5000	-26.667%	4	255	-81.939%
2026-06-08	22.5000	22.5000	22.5000	22.5000	+16.339%	3	255	-86.756%
2026-06-05	23.4900	23.4900	19.3400	19.3400	-27.836%	14	255	-84.592%
2026-06-04	26.0000	26.8000	25.9500	26.8000	-4.183%	28	252	-88.881%
2026-06-03	29.5000	29.5000	27.9700	27.9700	-2.339%	2	251	-89.346%
2026-06-02	29.9300	29.9300	28.6400	28.6400	-1.207%	4	251	-89.595%
2026-06-01	28.2500	28.9900	28.2500	28.9900	+2.801%	11	253	-89.721%
2026-05-29	27.2500	28.2000	27.2500	28.2000	-1.845%	4	252	-89.433%
2026-05-28	27.3600	30.1000	27.3600	28.7300	+16.504%	61	254	-89.628%
2026-05-27	26.2800	26.2800	24.6600	24.6600	+3.180%	14	308	-87.916%
2026-05-26	22.6300	24.2200	21.7500	23.9000	+4.825%	18	318	-87.531%
2026-05-22	23.0000	25.0000	22.7000	22.8000	+13.716%	59	316	-86.930%
2026-05-21	16.5000	21.6500	16.2500	20.0500	+31.908%	25	313	-85.137%
2026-05-20	12.5800	15.2000	12.5800	15.2000	+17.829%	17	313	-80.395%
2026-05-19	12.2700	13.0200	11.0600	12.9000	+4.032%	27	308	-76.899%
2026-05-18	15.0700	15.0700	12.2500	12.4000	-18.421%	34	308	-75.968%
2026-05-15	16.3000	16.3000	15.2000	15.2000	-21.039%	17	308	-80.395%
2026-05-14	18.6400	19.3400	18.2500	19.2500	+10.000%	9	311	-84.519%
2026-05-13	16.6500	17.5000	16.6500	17.5000	0.000%	16	318	-82.971%
2026-05-12	18.4500	20.4000	16.0000	17.5000	-9.654%	45	318	-82.971%
2026-05-11	13.2100	19.7700	13.2100	19.3700	+49.691%	45	318	-84.615%
2026-05-08	12.7200	13.0500	11.6000	12.9400	+7.386%	15	318	-76.971%
2026-05-07	15.6000	15.6000	11.7000	12.0500	-27.190%	42	316	-75.270%
2026-05-06	14.1000	17.5500	13.9700	16.5500	+31.349%	60	285	-81.994%
2026-05-05	11.7100	12.6000	11.1000	12.6000	-2.853%	8	230	-76.349%
2026-05-04	12.9500	13.2500	12.5600	12.9700	+13.473%	15	227	-77.024%
2026-05-01	10.7000	11.9100	10.6700	11.4300	+8.547%	7	221	-73.928%
2026-04-30	9.5500	10.5300	9.5500	10.5300	+14.085%	5	221	-71.700%
2026-04-29	9.3400	9.4000	8.5800	9.2300	-12.595%	48	219	-67.714%
2026-04-28	10.6500	10.6500	10.5600	10.5600	+6.131%	2	222	-71.780%
2026-04-27	9.9500	9.9500	9.9500	9.9500	+1.324%	2	222	-70.050%
2026-04-24	9.9300	9.9300	9.7500	9.8200	-4.660%	20	221	-69.654%
2026-04-23	11.0000	11.0000	10.3000	10.3000	-18.384%	11	206	-71.068%
2026-04-22	13.6400	14.1200	12.6200	12.6200	+3.273%	20	206	-76.387%
2026-04-21	13.3000	13.3000	12.2200	12.2200	-8.738%	12	184	-75.614%
2026-04-20	11.3600	13.3900	11.3600	13.3900	+19.022%	36	184	-77.745%
2026-04-17	11.1500	11.5900	10.8600	11.2500	-3.433%	20	164	-73.511%
2026-04-16	10.4700	11.6500	10.4100	11.6500	+10.427%	31	147	-74.421%
2026-04-15	8.9100	10.7500	8.8500	10.5500	+59.848%	51	120	-71.754%
2026-04-14	4.6000	6.6000	4.5600	6.6000	+75.532%	50	88	-54.848%
2026-04-08	3.7600	3.7600	3.7600	3.7600	+18.612%	3	56	-20.745%
2026-04-02	2.5700	3.1700	2.5700	3.1700	+9.310%	9	57	-5.994%
2026-04-01	2.9000	2.9000	2.9000	2.9000	-7.348%	2	57	+2.759%
2026-03-30	3.1300	3.1300	3.1300	3.1300	-7.941%	3	57	-4.792%
2026-03-27	3.4000	3.4000	3.4000	3.4000	-15.212%	3	60	-12.353%
2026-03-26	4.0100	4.0100	4.0100	4.0100	-24.340%	1	60	-25.686%
2026-03-25	5.3000	5.3000	5.3000	5.3000	+15.974%	1	60	-43.774%
2026-03-24	4.6100	4.6400	4.5700	4.5700	-0.436%	3	60	-34.792%
2026-03-23	4.2000	4.5900	4.2000	4.5900	-3.975%	2	60	-35.076%
2026-03-19	4.3500	4.7800	4.3500	4.7800	-10.654%	6	58	-37.657%
2026-03-16	5.3500	5.3500	5.3500	5.3500	-17.692%	1	61	-44.299%
2026-03-10	6.5000	6.5000	6.5000	6.5000	-35.452%	1	60	-54.154%
2026-02-26	9.0000	10.0700	9.0000	10.0700	+67.833%	6	60	-70.407%
2026-02-25	6.0000	6.0000	6.0000	6.0000	+15.385%	1	53	-50.333%
2026-02-24	5.2000	5.2000	5.2000	5.2000	+0.580%	1	53	-42.692%
2026-02-23	5.1700	5.1700	5.1700	5.1700	-18.583%	2	52	-42.360%
2026-02-18	6.9000	7.0000	6.3000	6.3500	-11.683%	43	52	-53.071%
2026-02-13	7.1900	7.1900	7.1900	7.1900	+21.864%	1	29	-58.554%
2026-02-12	5.9000	5.9000	5.9000	5.9000	-15.714%	1	29	-49.492%
2026-02-11	7.0000	7.0000	7.0000	7.0000	-12.609%	1	29	-57.429%
2026-02-10	8.0100	8.0100	8.0100	8.0100	+6.516%	4	29	-62.797%
2026-02-06	7.5200	7.5200	7.5200	7.5200	-4.810%	1	25	-60.372%
2026-02-04	7.4000	7.9000	7.4000	7.9000	-13.661%	2	21	-62.278%
2026-02-02	9.1500	9.1500	9.1500	9.1500	-22.458%	1	21	-67.432%
2026-01-30	11.8000	11.8000	11.8000	11.8000	+0.769%	1	22	-74.746%
2026-01-29	11.7100	11.7100	11.7100	11.7100	+1.649%	1	23	-74.552%
2026-01-26	13.1800	13.8000	11.5200	11.5200	-20.552%	17	22	-74.132%
2026-01-23	14.5000	14.5000	14.5000	14.5000	-0.138%	1	6	-79.448%
2026-01-21	14.5200	14.5200	14.5200	14.5200	-17.029%	3	5	-79.477%
2026-01-20	16.0000	17.5000	16.0000	17.5000	+9.375%	5	5	-82.971%
2026-01-16	16.0000	16.0000	16.0000	16.0000	+3.226%	1	3	-81.375%
2026-01-12	15.2000	15.7400	15.2000	15.5000	-10.249%	3	3	-80.774%
2026-01-09	17.2700	17.2700	17.2700	17.2700	+5.951%	1	3	-82.745%
2026-01-08	16.3000	16.3000	16.3000	16.3000	+2.710%	1	2	-81.718%
2026-01-06	15.8700	15.8700	15.8700	15.8700	0.000%	1	1	-81.222%

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