Dark

IONQ20261120C55
IONQ Nov 20 2026 55.00 Call (IONQ261120C00055000)
option OPRA

EOD

Oct 1, 2026

1.95-6.699%(-0.14)437

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8400	2.2000	1.8400	1.9500	-6.699%	437	2,661	0.000%
2026-09-30	2.3500	3.2400	2.0900	2.0900	-2.336%	169	2,631	-6.699%
2026-09-29	2.5100	2.6600	2.1200	2.1400	-10.084%	123	2,579	-8.879%
2026-09-28	2.7800	3.6500	2.3800	2.3800	-13.455%	176	2,525	-18.067%
2026-09-25	2.6700	3.2000	2.4000	2.7500	-0.722%	288	2,477	-29.091%
2026-09-24	1.8700	3.0100	1.8700	2.7700	+32.536%	255	2,292	-29.603%
2026-09-23	2.9200	2.9200	1.9100	2.0900	+31.447%	1,055	2,333	-6.699%
2026-09-22	1.5000	1.5900	1.3800	1.5900	+1.274%	108	1,867	+22.642%
2026-09-21	1.5100	1.6600	1.2500	1.5700	+25.600%	181	1,829	+24.204%
2026-09-18	1.7300	1.7300	1.0800	1.2500	-26.471%	117	1,722	+56.000%
2026-09-17	1.3100	1.7500	1.2900	1.7000	+77.083%	204	1,635	+14.706%
2026-09-16	1.1200	1.1500	0.9600	0.9600	-16.522%	60	1,590	+103.125%
2026-09-15	1.2400	1.2700	1.1200	1.1500	-12.214%	23	1,542	+69.565%
2026-09-14	0.9800	1.4200	0.9800	1.3100	+13.913%	39	1,556	+48.855%
2026-09-11	1.3500	1.4000	1.1100	1.1500	-14.179%	92	1,542	+69.565%
2026-09-10	1.4500	1.5700	1.3100	1.3400	-20.710%	44	1,524	+45.522%
2026-09-09	1.9500	2.1500	1.6900	1.6900	-26.201%	350	1,506	+15.385%
2026-09-08	2.2500	3.5300	2.2000	2.2900	+13.366%	196	1,185	-14.847%
2026-09-04	1.9700	2.0200	1.8700	2.0200	+5.208%	37	1,059	-3.465%
2026-09-03	1.7200	2.0700	1.6100	1.9200	+25.490%	32	1,059	+1.563%
2026-09-02	1.5500	1.7000	1.4500	1.5300	-11.047%	23	1,040	+27.451%
2026-09-01	1.7400	1.7500	1.6500	1.7200	-16.505%	58	1,039	+13.372%
2026-08-31	1.9200	2.3500	1.9200	2.0600	+6.186%	25	1,025	-5.340%
2026-08-28	3.2500	3.2500	1.9000	1.9400	-42.941%	39	1,012	+0.515%
2026-08-27	3.0100	3.4200	3.0100	3.4000	+31.274%	106	1,013	-42.647%
2026-08-26	3.3500	3.3500	2.5500	2.5900	-23.824%	54	1,009	-24.710%
2026-08-25	3.1000	3.5000	3.1000	3.4000	+16.438%	35	998	-42.647%
2026-08-24	3.5200	3.5400	2.9200	2.9200	-35.398%	39	978	-33.219%
2026-08-21	3.2500	4.5500	3.2500	4.5200	+43.492%	50	961	-56.858%
2026-08-20	3.2600	3.2700	3.0000	3.1500	-16.000%	31	954	-38.095%
2026-08-19	3.9000	4.0000	3.6700	3.7500	-13.793%	18	955	-48.000%
2026-08-18	4.8500	4.9300	4.3500	4.3500	-24.348%	27	959	-55.172%
2026-08-17	5.7300	5.7900	5.2400	5.7500	+0.174%	28	974	-66.087%
2026-08-14	5.0000	6.0000	5.0000	5.7400	+11.240%	309	963	-66.028%
2026-08-13	5.4000	6.4900	5.1600	5.1600	-2.642%	54	768	-62.209%
2026-08-12	5.0100	5.4500	4.4500	5.3000	+12.051%	73	727	-63.208%
2026-08-11	5.0000	5.0000	4.5400	4.7300	+2.603%	44	744	-58.774%
2026-08-10	5.6000	5.6000	4.6100	4.6100	-17.235%	6	715	-57.701%
2026-08-07	4.1900	5.5700	4.1900	5.5700	+41.013%	228	711	-64.991%
2026-08-06	4.6000	4.8500	3.9500	3.9500	-14.130%	28	536	-50.633%
2026-08-05	4.8500	4.8500	4.5000	4.6000	-12.381%	26	520	-57.609%
2026-08-04	4.6700	5.2500	4.6000	5.2500	+19.318%	21	516	-62.857%
2026-08-03	3.3000	4.6900	3.3000	4.4000	+33.333%	104	513	-55.682%
2026-07-31	3.3500	3.5400	3.1800	3.3000	+4.430%	12	488	-40.909%
2026-07-30	2.8200	3.4000	2.7400	3.1600	+42.342%	17	490	-38.291%
2026-07-29	2.7000	2.7000	2.2200	2.2200	-19.273%	110	490	-12.162%
2026-07-28	2.5000	2.7500	2.5000	2.7500	-16.667%	16	481	-29.091%
2026-07-27	3.7500	3.7500	2.9100	3.3000	+32.000%	66	472	-40.909%
2026-07-24	2.5800	2.6600	2.3500	2.5000	-18.301%	52	442	-22.000%
2026-07-23	3.2500	3.2500	2.8600	3.0600	-12.571%	37	409	-36.275%
2026-07-22	3.4800	3.5000	3.3500	3.5000	+2.941%	6	399	-44.286%
2026-07-21	3.5000	3.5000	3.2900	3.4000	+6.250%	19	395	-42.647%
2026-07-20	3.7000	3.7000	3.0600	3.2000	-8.571%	115	388	-39.063%
2026-07-17	3.3100	3.7000	2.9600	3.5000	-1.408%	33	437	-44.286%
2026-07-16	3.7500	3.7500	3.4500	3.5500	-15.476%	18	434	-45.070%
2026-07-15	4.7600	4.7600	4.0500	4.2000	-11.579%	28	437	-53.571%
2026-07-14	4.8700	4.8700	4.7000	4.7500	0.000%	27	451	-58.947%
2026-07-13	5.6000	5.6000	4.6700	4.7500	-27.481%	14	450	-58.947%
2026-07-10	6.2500	6.5700	6.2500	6.5500	-14.042%	3	452	-70.229%
2026-07-08	8.0000	8.0000	7.4000	7.6200	-10.563%	163	451	-74.409%
2026-07-07	9.1400	9.1400	7.5000	8.5200	-16.471%	3	299	-77.113%
2026-07-06	11.2500	11.2500	10.2000	10.2000	+6.250%	9	301	-80.882%
2026-07-02	10.4000	10.4000	9.6000	9.6000	-22.581%	23	301	-79.688%
2026-07-01	12.5000	12.5000	12.4000	12.4000	-4.395%	3	301	-84.274%
2026-06-30	13.3500	13.3500	12.9700	12.9700	-0.231%	20	300	-84.965%
2026-06-29	12.1000	13.0000	12.1000	13.0000	+8.333%	3	295	-85.000%
2026-06-26	11.4400	12.3000	11.4400	12.0000	+2.128%	50	295	-83.750%
2026-06-25	12.4000	12.6000	11.7500	11.7500	-15.162%	12	276	-83.404%
2026-06-24	14.1500	14.4000	13.1000	13.8500	-20.630%	27	278	-85.921%
2026-06-23	17.8000	17.8000	17.4500	17.4500	+3.746%	21	269	-88.825%
2026-06-22	15.5400	18.8100	15.5400	16.8200	+18.869%	47	248	-88.407%
2026-06-18	14.3600	14.3600	13.8500	14.1500	-28.535%	42	223	-86.219%
2026-06-15	19.5500	19.8500	18.3500	19.8000	+22.222%	9	223	-90.152%
2026-06-12	15.4500	17.0000	15.4500	16.2000	-4.594%	4	225	-87.963%
2026-06-11	15.1000	17.1500	15.1000	16.9800	+2.166%	5	224	-88.516%
2026-06-10	18.7000	18.7000	16.6200	16.6200	+2.783%	28	223	-88.267%
2026-06-09	20.5500	20.5500	14.7500	16.1700	-18.947%	33	224	-87.941%
2026-06-08	18.9100	20.2500	18.9100	19.9500	+23.529%	13	217	-90.226%
2026-06-05	17.4000	17.4000	16.0000	16.1500	-34.747%	10	223	-87.926%
2026-06-04	23.5200	24.7500	23.5200	24.7500	-4.808%	5	225	-92.121%
2026-06-03	25.2900	26.0000	25.2000	26.0000	-4.236%	8	226	-92.500%
2026-06-02	27.6900	27.6900	26.5500	27.1500	+0.742%	13	228	-92.818%
2026-06-01	26.3400	27.6000	26.3400	26.9500	+6.102%	5	218	-92.764%
2026-05-29	25.4000	25.4000	25.4000	25.4000	-3.312%	2	221	-92.323%
2026-05-28	27.6100	28.2000	26.2700	26.2700	+14.367%	12	221	-92.577%
2026-05-27	21.1500	22.9700	18.4000	22.9700	+12.598%	37	219	-91.511%
2026-05-26	19.9200	20.4000	19.9200	20.4000	-3.318%	2	200	-90.441%
2026-05-22	17.2900	22.2700	17.2900	21.1000	+17.877%	27	200	-90.758%
2026-05-21	15.5100	19.5600	15.5100	17.9000	+58.829%	24	192	-89.106%
2026-05-20	11.2400	11.2700	11.2400	11.2700	+3.585%	2	192	-82.697%
2026-05-19	10.8700	10.8800	10.6500	10.8800	-3.717%	6	194	-82.077%
2026-05-18	10.8300	11.3000	10.8300	11.3000	-18.412%	3	194	-82.743%
2026-05-15	14.0100	14.0100	13.4000	13.8500	-19.242%	30	194	-85.921%
2026-05-14	16.6500	17.4500	16.6500	17.1500	+13.201%	6	175	-88.630%
2026-05-13	14.8000	15.9500	14.8000	15.1500	-16.986%	17	165	-87.129%
2026-05-12	18.2500	18.2500	18.2500	18.2500	+5.797%	1	165	-89.315%
2026-05-11	13.4300	18.1000	13.4300	17.2500	+72.500%	59	165	-88.696%
2026-05-08	11.0000	11.0000	10.0000	10.0000	-4.762%	4	165	-80.500%
2026-05-07	13.0000	13.0000	10.5000	10.5000	-29.530%	9	162	-81.429%
2026-05-06	12.4900	14.9000	12.4900	14.9000	+30.131%	44	163	-86.913%
2026-05-05	10.0000	11.4500	10.0000	11.4500	+0.263%	7	140	-82.969%
2026-05-04	10.7000	11.7300	10.7000	11.4200	+9.808%	11	136	-82.925%
2026-05-01	10.3500	10.4000	10.3500	10.4000	+10.286%	11	130	-81.250%
2026-04-30	9.4300	9.4300	9.4300	9.4300	+25.733%	1	130	-79.321%
2026-04-29	8.5000	8.5000	7.5000	7.5000	-18.478%	6	130	-74.000%
2026-04-28	8.6100	9.2500	8.6100	9.2000	+6.113%	5	130	-78.804%
2026-04-27	8.6700	8.6700	8.6700	8.6700	+7.702%	1	129	-77.509%
2026-04-24	8.0500	8.0500	8.0500	8.0500	-9.347%	1	129	-75.776%
2026-04-23	9.8700	9.8700	8.8800	8.8800	-18.532%	4	128	-78.041%
2026-04-21	10.8000	10.9000	10.8000	10.9000	-8.787%	10	124	-82.110%
2026-04-20	10.2200	11.9500	10.2200	11.9500	+14.354%	17	124	-83.682%
2026-04-17	10.4200	10.4500	10.4200	10.4500	+7.732%	30	115	-81.340%
2026-04-16	9.7500	9.7500	8.3000	9.7000	+4.301%	46	85	-79.897%
2026-04-15	7.0600	9.3700	7.0600	9.3000	+83.071%	48	81	-79.032%
2026-04-14	5.0000	5.3500	5.0000	5.0800	+111.667%	4	67	-61.614%
2026-04-09	2.6400	2.6400	2.2700	2.4000	-2.439%	5	67	-18.750%
2026-04-08	2.4400	2.4600	2.4400	2.4600	-2.767%	8	65	-20.732%
2026-04-02	2.5300	2.5300	2.5300	2.5300	-8.333%	1	64	-22.925%
2026-04-01	3.0000	3.0000	2.7100	2.7600	+0.364%	53	64	-29.348%
2026-03-31	2.4000	2.7500	2.4000	2.7500	+28.505%	2	42	-29.091%
2026-03-30	2.4000	2.4000	2.1400	2.1400	-13.360%	2	40	-8.879%
2026-03-27	2.4500	2.4700	2.4500	2.4700	-25.826%	4	40	-21.053%
2026-03-26	3.3300	3.3300	3.3300	3.3300	-19.759%	1	42	-41.441%
2026-03-25	4.1500	4.1500	4.1500	4.1500	-2.353%	1	43	-53.012%
2026-03-24	4.2500	4.2500	4.2500	4.2500	+3.912%	1	42	-54.118%
2026-03-23	3.6500	4.0900	3.6500	4.0900	-6.193%	3	41	-52.323%
2026-03-18	4.3600	4.3600	4.3600	4.3600	-5.217%	1	39	-55.275%
2026-03-16	4.6000	4.6000	4.6000	4.6000	-3.564%	1	39	-57.609%
2026-03-13	4.7700	4.7700	4.7700	4.7700	-14.054%	1	38	-59.119%
2026-03-09	5.5500	5.5500	5.5500	5.5500	-15.267%	1	37	-64.865%
2026-03-03	6.5500	6.5500	6.5500	6.5500	-7.092%	1	36	-70.229%
2026-02-27	7.0500	7.0500	7.0500	7.0500	-14.234%	2	35	-72.340%
2026-02-26	7.8500	8.2200	7.8500	8.2200	+31.520%	14	35	-76.277%
2026-02-13	6.1200	6.2500	6.1200	6.2500	+21.359%	6	29	-68.800%
2026-02-12	5.2500	5.2500	5.1500	5.1500	-22.440%	2	29	-62.136%
2026-02-10	6.6400	6.6400	6.6400	6.6400	-0.896%	1	27	-70.633%
2026-02-09	6.7000	6.7000	6.7000	6.7000	+15.120%	2	27	-70.896%
2026-02-06	5.6400	5.8200	5.6400	5.8200	+15.706%	3	25	-66.495%
2026-02-05	5.0300	5.0300	5.0300	5.0300	-21.406%	10	24	-61.233%
2026-02-04	7.5100	7.5100	6.4000	6.4000	-17.419%	11	24	-69.531%
2026-02-02	8.0900	8.0900	7.7500	7.7500	-10.093%	6	25	-74.839%
2026-01-30	8.6200	8.6200	8.6200	8.6200	-33.178%	1	24	-77.378%
2026-01-27	12.9000	12.9000	12.9000	12.9000	+25.243%	1	23	-84.884%
2026-01-26	14.4500	14.4500	10.3000	10.3000	-24.265%	18	22	-81.068%
2026-01-15	14.6700	14.6700	13.6000	13.6000	-3.819%	7	13	-85.662%
2026-01-13	14.1400	14.1400	14.1400	14.1400	-1.119%	1	6	-86.209%
2026-01-09	14.3000	14.3000	14.3000	14.3000	-8.039%	5	5	-86.364%
2026-01-08	15.5500	15.5500	15.5500	15.5500	+8.665%	1	1	-87.460%
2026-01-05	14.3100	14.3100	14.3100	14.3100	+21.066%	1	1	-86.373%
2026-01-02	11.8200	11.8200	11.8200	11.8200	0.000%	1	1	-83.503%

.dark-mode .xHqDJg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xHqDJg{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120C55IONQ Nov 20 2026 55.00 Call (IONQ261120C00055000)option OPRA

IONQ20261120C55
IONQ Nov 20 2026 55.00 Call (IONQ261120C00055000)
option OPRA