Dark

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

EOD

Aug 5, 2026

4.60-12.381%(-0.65)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.8500	4.8500	4.5000	4.6000	-12.381%	26	520	0.000%
2026-08-04	4.6700	5.2500	4.6000	5.2500	+19.318%	21	516	-12.381%
2026-08-03	3.3000	4.6900	3.3000	4.4000	+33.333%	104	513	+4.545%
2026-07-31	3.3500	3.5400	3.1800	3.3000	+4.430%	12	488	+39.394%
2026-07-30	2.8200	3.4000	2.7400	3.1600	+42.342%	17	490	+45.570%
2026-07-29	2.7000	2.7000	2.2200	2.2200	-19.273%	110	490	+107.207%
2026-07-28	2.5000	2.7500	2.5000	2.7500	-16.667%	16	481	+67.273%
2026-07-27	3.7500	3.7500	2.9100	3.3000	+32.000%	66	472	+39.394%
2026-07-24	2.5800	2.6600	2.3500	2.5000	-18.301%	52	442	+84.000%
2026-07-23	3.2500	3.2500	2.8600	3.0600	-12.571%	37	409	+50.327%
2026-07-22	3.4800	3.5000	3.3500	3.5000	+2.941%	6	399	+31.429%
2026-07-21	3.5000	3.5000	3.2900	3.4000	+6.250%	19	395	+35.294%
2026-07-20	3.7000	3.7000	3.0600	3.2000	-8.571%	115	388	+43.750%
2026-07-17	3.3100	3.7000	2.9600	3.5000	-1.408%	33	437	+31.429%
2026-07-16	3.7500	3.7500	3.4500	3.5500	-15.476%	18	434	+29.577%
2026-07-15	4.7600	4.7600	4.0500	4.2000	-11.579%	28	437	+9.524%
2026-07-14	4.8700	4.8700	4.7000	4.7500	0.000%	27	451	-3.158%
2026-07-13	5.6000	5.6000	4.6700	4.7500	-27.481%	14	450	-3.158%
2026-07-10	6.2500	6.5700	6.2500	6.5500	-14.042%	3	452	-29.771%
2026-07-08	8.0000	8.0000	7.4000	7.6200	-10.563%	163	451	-39.633%
2026-07-07	9.1400	9.1400	7.5000	8.5200	-16.471%	3	299	-46.009%
2026-07-06	11.2500	11.2500	10.2000	10.2000	+6.250%	9	301	-54.902%
2026-07-02	10.4000	10.4000	9.6000	9.6000	-22.581%	23	301	-52.083%
2026-07-01	12.5000	12.5000	12.4000	12.4000	-4.395%	3	301	-62.903%
2026-06-30	13.3500	13.3500	12.9700	12.9700	-0.231%	20	300	-64.534%
2026-06-29	12.1000	13.0000	12.1000	13.0000	+8.333%	3	295	-64.615%
2026-06-26	11.4400	12.3000	11.4400	12.0000	+2.128%	50	295	-61.667%
2026-06-25	12.4000	12.6000	11.7500	11.7500	-15.162%	12	276	-60.851%
2026-06-24	14.1500	14.4000	13.1000	13.8500	-20.630%	27	278	-66.787%
2026-06-23	17.8000	17.8000	17.4500	17.4500	+3.746%	21	269	-73.639%
2026-06-22	15.5400	18.8100	15.5400	16.8200	+18.869%	47	248	-72.652%
2026-06-18	14.3600	14.3600	13.8500	14.1500	-28.535%	42	223	-67.491%
2026-06-15	19.5500	19.8500	18.3500	19.8000	+22.222%	9	223	-76.768%
2026-06-12	15.4500	17.0000	15.4500	16.2000	-4.594%	4	225	-71.605%
2026-06-11	15.1000	17.1500	15.1000	16.9800	+2.166%	5	224	-72.909%
2026-06-10	18.7000	18.7000	16.6200	16.6200	+2.783%	28	223	-72.323%
2026-06-09	20.5500	20.5500	14.7500	16.1700	-18.947%	33	224	-71.552%
2026-06-08	18.9100	20.2500	18.9100	19.9500	+23.529%	13	217	-76.942%
2026-06-05	17.4000	17.4000	16.0000	16.1500	-34.747%	10	223	-71.517%
2026-06-04	23.5200	24.7500	23.5200	24.7500	-4.808%	5	225	-81.414%
2026-06-03	25.2900	26.0000	25.2000	26.0000	-4.236%	8	226	-82.308%
2026-06-02	27.6900	27.6900	26.5500	27.1500	+0.742%	13	228	-83.057%
2026-06-01	26.3400	27.6000	26.3400	26.9500	+6.102%	5	218	-82.931%
2026-05-29	25.4000	25.4000	25.4000	25.4000	-3.312%	2	221	-81.890%
2026-05-28	27.6100	28.2000	26.2700	26.2700	+14.367%	12	221	-82.490%
2026-05-27	21.1500	22.9700	18.4000	22.9700	+12.598%	37	219	-79.974%
2026-05-26	19.9200	20.4000	19.9200	20.4000	-3.318%	2	200	-77.451%
2026-05-22	17.2900	22.2700	17.2900	21.1000	+17.877%	27	200	-78.199%
2026-05-21	15.5100	19.5600	15.5100	17.9000	+58.829%	24	192	-74.302%
2026-05-20	11.2400	11.2700	11.2400	11.2700	+3.585%	2	192	-59.184%
2026-05-19	10.8700	10.8800	10.6500	10.8800	-3.717%	6	194	-57.721%
2026-05-18	10.8300	11.3000	10.8300	11.3000	-18.412%	3	194	-59.292%
2026-05-15	14.0100	14.0100	13.4000	13.8500	-19.242%	30	194	-66.787%
2026-05-14	16.6500	17.4500	16.6500	17.1500	+13.201%	6	175	-73.178%
2026-05-13	14.8000	15.9500	14.8000	15.1500	-16.986%	17	165	-69.637%
2026-05-12	18.2500	18.2500	18.2500	18.2500	+5.797%	1	165	-74.795%
2026-05-11	13.4300	18.1000	13.4300	17.2500	+72.500%	59	165	-73.333%
2026-05-08	11.0000	11.0000	10.0000	10.0000	-4.762%	4	165	-54.000%
2026-05-07	13.0000	13.0000	10.5000	10.5000	-29.530%	9	162	-56.190%
2026-05-06	12.4900	14.9000	12.4900	14.9000	+30.131%	44	163	-69.128%
2026-05-05	10.0000	11.4500	10.0000	11.4500	+0.263%	7	140	-59.825%
2026-05-04	10.7000	11.7300	10.7000	11.4200	+9.808%	11	136	-59.720%
2026-05-01	10.3500	10.4000	10.3500	10.4000	+10.286%	11	130	-55.769%
2026-04-30	9.4300	9.4300	9.4300	9.4300	+25.733%	1	130	-51.220%
2026-04-29	8.5000	8.5000	7.5000	7.5000	-18.478%	6	130	-38.667%
2026-04-28	8.6100	9.2500	8.6100	9.2000	+6.113%	5	130	-50.000%
2026-04-27	8.6700	8.6700	8.6700	8.6700	+7.702%	1	129	-46.943%
2026-04-24	8.0500	8.0500	8.0500	8.0500	-9.347%	1	129	-42.857%
2026-04-23	9.8700	9.8700	8.8800	8.8800	-18.532%	4	128	-48.198%
2026-04-21	10.8000	10.9000	10.8000	10.9000	-8.787%	10	124	-57.798%
2026-04-20	10.2200	11.9500	10.2200	11.9500	+14.354%	17	124	-61.506%
2026-04-17	10.4200	10.4500	10.4200	10.4500	+7.732%	30	115	-55.981%
2026-04-16	9.7500	9.7500	8.3000	9.7000	+4.301%	46	85	-52.577%
2026-04-15	7.0600	9.3700	7.0600	9.3000	+83.071%	48	81	-50.538%
2026-04-14	5.0000	5.3500	5.0000	5.0800	+111.667%	4	67	-9.449%
2026-04-09	2.6400	2.6400	2.2700	2.4000	-2.439%	5	67	+91.667%
2026-04-08	2.4400	2.4600	2.4400	2.4600	-2.767%	8	65	+86.992%
2026-04-02	2.5300	2.5300	2.5300	2.5300	-8.333%	1	64	+81.818%
2026-04-01	3.0000	3.0000	2.7100	2.7600	+0.364%	53	64	+66.667%
2026-03-31	2.4000	2.7500	2.4000	2.7500	+28.505%	2	42	+67.273%
2026-03-30	2.4000	2.4000	2.1400	2.1400	-13.360%	2	40	+114.953%
2026-03-27	2.4500	2.4700	2.4500	2.4700	-25.826%	4	40	+86.235%
2026-03-26	3.3300	3.3300	3.3300	3.3300	-19.759%	1	42	+38.138%
2026-03-25	4.1500	4.1500	4.1500	4.1500	-2.353%	1	43	+10.843%
2026-03-24	4.2500	4.2500	4.2500	4.2500	+3.912%	1	42	+8.235%
2026-03-23	3.6500	4.0900	3.6500	4.0900	-6.193%	3	41	+12.469%
2026-03-18	4.3600	4.3600	4.3600	4.3600	-5.217%	1	39	+5.505%
2026-03-16	4.6000	4.6000	4.6000	4.6000	-3.564%	1	39	0.000%
2026-03-13	4.7700	4.7700	4.7700	4.7700	-14.054%	1	38	-3.564%
2026-03-09	5.5500	5.5500	5.5500	5.5500	-15.267%	1	37	-17.117%
2026-03-03	6.5500	6.5500	6.5500	6.5500	-7.092%	1	36	-29.771%
2026-02-27	7.0500	7.0500	7.0500	7.0500	-14.234%	2	35	-34.752%
2026-02-26	7.8500	8.2200	7.8500	8.2200	+31.520%	14	35	-44.039%
2026-02-13	6.1200	6.2500	6.1200	6.2500	+21.359%	6	29	-26.400%
2026-02-12	5.2500	5.2500	5.1500	5.1500	-22.440%	2	29	-10.680%
2026-02-10	6.6400	6.6400	6.6400	6.6400	-0.896%	1	27	-30.723%
2026-02-09	6.7000	6.7000	6.7000	6.7000	+15.120%	2	27	-31.343%
2026-02-06	5.6400	5.8200	5.6400	5.8200	+15.706%	3	25	-20.962%
2026-02-05	5.0300	5.0300	5.0300	5.0300	-21.406%	10	24	-8.549%
2026-02-04	7.5100	7.5100	6.4000	6.4000	-17.419%	11	24	-28.125%
2026-02-02	8.0900	8.0900	7.7500	7.7500	-10.093%	6	25	-40.645%
2026-01-30	8.6200	8.6200	8.6200	8.6200	-33.178%	1	24	-46.636%
2026-01-27	12.9000	12.9000	12.9000	12.9000	+25.243%	1	23	-64.341%
2026-01-26	14.4500	14.4500	10.3000	10.3000	-24.265%	18	22	-55.340%
2026-01-15	14.6700	14.6700	13.6000	13.6000	-3.819%	7	13	-66.176%
2026-01-13	14.1400	14.1400	14.1400	14.1400	-1.119%	1	6	-67.468%
2026-01-09	14.3000	14.3000	14.3000	14.3000	-8.039%	5	5	-67.832%
2026-01-08	15.5500	15.5500	15.5500	15.5500	+8.665%	1	1	-70.418%
2026-01-05	14.3100	14.3100	14.3100	14.3100	+21.066%	1	1	-67.855%
2026-01-02	11.8200	11.8200	11.8200	11.8200	0.000%	1	1	-61.083%

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