Dark

IONQ20261120C60
IONQ Nov 20 2026 60.00 Call (IONQ261120C00060000)
option OPRA

EOD

Oct 1, 2026

1.30-10.959%(-0.16)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3600	1.4900	1.2300	1.3000	-10.959%	45	8,872	0.000%
2026-09-30	1.6300	2.2000	1.3700	1.4600	+9.774%	161	8,859	-10.959%
2026-09-29	1.7500	1.8000	1.3300	1.3300	-21.765%	77	8,866	-2.256%
2026-09-28	2.2000	2.5700	1.7000	1.7000	-10.526%	400	8,870	-23.529%
2026-09-25	1.8300	2.1800	1.6400	1.9000	-3.553%	548	8,792	-31.579%
2026-09-24	1.3000	2.1500	1.1900	1.9700	+38.732%	2,620	9,007	-34.010%
2026-09-23	2.0400	2.0800	1.4000	1.4200	+32.710%	1,422	6,715	-8.451%
2026-09-22	0.9500	1.0800	0.9300	1.0700	+0.943%	59	6,027	+21.495%
2026-09-21	0.9800	1.1200	0.8700	1.0600	+23.256%	539	6,014	+22.642%
2026-09-18	1.1200	1.1600	0.7400	0.8600	-21.818%	91	5,597	+51.163%
2026-09-17	0.8900	1.2100	0.8100	1.1000	+48.649%	282	5,543	+18.182%
2026-09-16	0.6100	0.9400	0.6100	0.7400	-8.642%	61	5,556	+75.676%
2026-09-15	0.8800	0.8800	0.7400	0.8100	-5.814%	156	5,613	+60.494%
2026-09-14	0.7200	1.0300	0.7200	0.8600	+3.614%	107	5,622	+51.163%
2026-09-11	0.9400	0.9500	0.8300	0.8300	-12.632%	176	5,572	+56.627%
2026-09-10	1.1000	1.1600	0.9500	0.9500	-20.833%	53	5,542	+36.842%
2026-09-09	1.5000	1.5800	1.2000	1.2000	-27.711%	121	5,524	+8.333%
2026-09-08	2.4700	2.7900	1.5300	1.6600	+15.278%	633	5,493	-21.687%
2026-09-04	1.4500	1.4500	1.3400	1.4400	+3.597%	36	5,468	-9.722%
2026-09-03	1.1200	1.5500	1.1200	1.3900	+20.870%	62	5,468	-6.475%
2026-09-02	1.1300	1.2600	1.0000	1.1500	-7.258%	65	5,461	+13.043%
2026-09-01	1.3700	1.3700	1.2200	1.2400	-20.513%	56	5,459	+4.839%
2026-08-31	1.4100	1.8000	1.4000	1.5600	+2.632%	46	5,442	-16.667%
2026-08-28	2.2600	2.2600	1.3500	1.5200	-38.956%	239	5,429	-14.474%
2026-08-27	2.1000	2.6200	2.0800	2.4900	+31.053%	69	5,347	-47.791%
2026-08-26	2.2500	2.3000	1.9000	1.9000	-27.203%	41	5,384	-31.579%
2026-08-25	2.4200	2.6100	2.1100	2.6100	+18.636%	249	5,372	-50.192%
2026-08-24	3.2500	3.2500	2.2000	2.2000	-39.726%	97	5,297	-40.909%
2026-08-21	2.6500	3.7500	2.6200	3.6500	+53.361%	104	5,288	-64.384%
2026-08-20	2.8000	3.0200	2.1800	2.3800	-14.695%	200	5,259	-45.378%
2026-08-19	2.8000	3.1000	2.7800	2.7900	-17.941%	92	5,303	-53.405%
2026-08-18	3.4500	3.8500	3.4000	3.4000	-23.596%	57	5,318	-61.765%
2026-08-17	4.2000	4.6400	4.1000	4.4500	-3.261%	554	5,326	-70.787%
2026-08-14	4.3700	4.7800	4.3700	4.6000	+10.843%	46	4,916	-71.739%
2026-08-13	4.5000	5.3000	4.1500	4.1500	-2.353%	46	4,922	-68.675%
2026-08-12	4.0500	4.4000	3.7500	4.2500	+11.842%	56	4,939	-69.412%
2026-08-11	3.9000	3.9000	3.4000	3.8000	+4.110%	51	4,945	-65.789%
2026-08-10	4.0800	4.2000	3.6500	3.6500	-19.780%	69	4,932	-64.384%
2026-08-07	3.0000	4.5500	3.0000	4.5500	+44.444%	293	4,938	-71.429%
2026-08-06	3.6500	3.9000	3.1500	3.1500	-16.446%	141	5,040	-58.730%
2026-08-05	4.0500	4.0500	3.6500	3.7700	-13.333%	169	4,994	-65.517%
2026-08-04	3.6000	4.3600	3.5500	4.3500	+26.087%	493	5,115	-70.115%
2026-08-03	2.6600	3.8400	2.6600	3.4500	+25.455%	398	5,412	-62.319%
2026-07-31	2.9000	2.9000	2.5000	2.7500	+5.769%	65	5,494	-52.727%
2026-07-30	2.1500	2.6000	2.0500	2.6000	+41.304%	136	5,508	-50.000%
2026-07-29	2.1100	2.2900	1.7900	1.8400	-18.222%	418	5,510	-29.348%
2026-07-28	2.3000	2.3500	1.8600	2.2500	-19.355%	10,309	5,246	-42.222%
2026-07-27	2.3100	3.0500	2.3100	2.7900	+37.438%	194	11,692	-53.405%
2026-07-24	2.4000	2.4500	1.9600	2.0300	-18.800%	159	11,818	-35.961%
2026-07-23	2.5400	2.8500	2.3000	2.5000	-6.367%	304	11,773	-48.000%
2026-07-22	2.7300	3.0100	2.6300	2.6700	-6.643%	196	11,648	-51.311%
2026-07-21	2.7900	2.9200	2.6500	2.8600	+12.157%	915	11,544	-54.545%
2026-07-20	2.8000	3.0500	2.5100	2.5500	-3.409%	956	11,952	-49.020%
2026-07-17	2.8000	3.0000	2.3900	2.6400	-7.692%	6,068	11,292	-50.758%
2026-07-16	3.0500	3.1500	2.8100	2.8600	-16.374%	5,316	5,419	-54.545%
2026-07-15	3.9200	3.9200	3.4000	3.4200	-12.308%	5	576	-61.988%
2026-07-14	4.1200	4.1200	3.9000	3.9000	-2.500%	41	578	-66.667%
2026-07-13	4.2500	4.2500	4.0000	4.0000	-26.606%	19	547	-67.500%
2026-07-10	5.8000	5.8000	5.3300	5.4500	-14.844%	80	545	-76.147%
2026-07-09	6.4000	6.4000	6.4000	6.4000	0.000%	1	584	-79.688%
2026-07-08	6.3000	6.4000	6.2000	6.4000	-8.571%	41	583	-79.688%
2026-07-07	6.6500	7.0000	6.2000	7.0000	-23.077%	12	553	-81.429%
2026-07-06	9.1000	9.1000	9.1000	9.1000	+3.409%	1	546	-85.714%
2026-07-02	11.2000	11.2000	8.6000	8.8000	-17.757%	8	547	-85.227%
2026-07-01	10.8300	10.8300	10.7000	10.7000	-5.310%	3	547	-87.850%
2026-06-30	11.3000	11.3000	11.3000	11.3000	+10.676%	1	545	-88.496%
2026-06-29	10.2100	10.2100	10.2100	10.2100	+3.340%	1	544	-87.267%
2026-06-26	10.6000	10.6000	9.8800	9.8800	-0.803%	2	545	-86.842%
2026-06-25	10.1000	10.5500	9.9600	9.9600	-17.344%	24	544	-86.948%
2026-06-24	13.1000	13.1000	11.5000	12.0500	-16.319%	18	543	-89.212%
2026-06-23	16.2400	16.8500	14.4000	14.4000	-2.703%	42	533	-90.972%
2026-06-22	14.2000	16.7700	14.2000	14.8000	+21.014%	63	511	-91.216%
2026-06-18	13.4200	13.4200	11.9000	12.2300	-5.267%	31	467	-89.370%
2026-06-17	12.9100	12.9100	12.9100	12.9100	-9.783%	2	467	-89.930%
2026-06-16	15.6000	15.6000	14.0500	14.3100	-20.500%	16	467	-90.915%
2026-06-15	17.0500	18.0000	16.7500	18.0000	+25.087%	12	466	-92.778%
2026-06-12	15.8000	15.8000	14.3900	14.3900	-7.161%	5	464	-90.966%
2026-06-11	13.5000	15.5000	13.5000	15.5000	-2.023%	3	464	-91.613%
2026-06-10	17.0900	17.7000	15.8200	15.8200	+8.878%	58	461	-91.783%
2026-06-09	16.4200	16.4200	13.5000	14.5300	-24.006%	14	466	-91.053%
2026-06-08	17.1000	19.1200	17.0000	19.1200	+25.131%	12	461	-93.201%
2026-06-05	17.1100	17.1100	15.2800	15.2800	-22.789%	3	460	-91.492%
2026-06-04	21.4700	22.7400	19.7900	19.7900	-14.069%	16	460	-93.431%
2026-06-03	23.9000	23.9200	23.0000	23.0300	-5.923%	191	462	-94.355%
2026-06-02	24.7200	24.7200	23.7000	24.4800	-5.116%	272	281	-94.690%
2026-06-01	22.6000	25.8000	22.6000	25.8000	+15.695%	4	173	-94.961%
2026-05-29	23.2900	23.2900	22.3000	22.3000	-7.083%	49	175	-94.170%
2026-05-28	22.5800	24.4400	22.5800	24.0000	+18.753%	9	170	-94.583%
2026-05-27	20.2100	20.2100	20.2100	20.2100	+3.641%	2	170	-93.568%
2026-05-26	17.9500	19.9000	16.5500	19.5000	+0.515%	14	170	-93.333%
2026-05-22	17.6500	20.6200	17.6500	19.4000	+25.566%	446	168	-93.299%
2026-05-21	13.2200	17.5000	13.2200	15.4500	+36.123%	52	546	-91.586%
2026-05-20	9.9500	11.3500	9.7300	11.3500	+17.617%	15	546	-88.546%
2026-05-19	9.9000	9.9000	8.7300	9.6500	+1.579%	11	533	-86.528%
2026-05-18	10.4000	10.4000	9.5000	9.5000	-22.764%	23	533	-86.316%
2026-05-15	12.4000	12.9000	11.7500	12.3000	-17.004%	52	533	-89.431%
2026-05-14	13.5300	14.8200	13.5300	14.8200	+4.735%	13	522	-91.228%
2026-05-13	13.8000	14.1500	13.1000	14.1500	-1.736%	5	520	-90.813%
2026-05-12	16.1800	16.4300	13.0500	14.4000	-7.097%	428	520	-90.972%
2026-05-11	10.6500	16.0000	10.6500	15.5000	+55.000%	87	520	-91.613%
2026-05-08	9.9000	10.0000	8.4000	10.0000	+5.820%	57	150	-87.000%
2026-05-07	11.6400	11.6400	9.0000	9.4500	-28.409%	27	121	-86.243%
2026-05-06	11.1000	13.2200	10.9800	13.2000	+31.868%	92	118	-90.152%
2026-05-05	9.7000	10.0100	9.7000	10.0100	+5.926%	15	147	-87.013%
2026-05-04	9.4500	9.4500	9.4500	9.4500	+6.061%	2	140	-86.243%
2026-05-01	8.9100	8.9100	8.9100	8.9100	+28.571%	1	140	-85.410%
2026-04-29	7.0000	7.0400	6.7500	6.9300	-10.000%	5	140	-81.241%
2026-04-28	8.4000	8.4000	7.4900	7.7000	-1.282%	15	141	-83.117%
2026-04-27	7.1000	7.8000	7.0500	7.8000	+4.558%	23	140	-83.333%
2026-04-24	7.4600	7.4600	7.4600	7.4600	-4.968%	1	159	-82.574%
2026-04-23	7.8500	7.8500	7.8500	7.8500	-22.888%	2	158	-83.439%
2026-04-22	10.1800	10.1800	10.1800	10.1800	+6.042%	2	158	-87.230%
2026-04-21	9.8500	10.4000	9.0500	9.6000	+0.735%	5	153	-86.458%
2026-04-20	9.9000	9.9000	9.1500	9.5300	+5.188%	12	153	-86.359%
2026-04-17	8.4000	9.0600	8.4000	9.0600	+1.798%	14	161	-85.651%
2026-04-16	8.5500	9.0000	7.4400	8.9000	+9.337%	95	150	-85.393%
2026-04-15	5.5800	8.4600	5.5800	8.1400	+81.696%	16	219	-84.029%
2026-04-14	4.5500	4.5500	4.4400	4.4800	+100.897%	81	218	-70.982%
2026-04-13	2.2300	2.2300	2.2300	2.2300	+7.729%	10	213	-41.704%
2026-04-10	2.0300	2.0700	2.0300	2.0700	-2.817%	2	203	-37.198%
2026-04-09	2.0600	2.1600	2.0600	2.1300	+0.948%	23	203	-38.967%
2026-04-07	2.1100	2.1100	2.1100	2.1100	-9.052%	11	184	-38.389%
2026-04-06	2.3200	2.3200	2.3200	2.3200	+1.310%	1	195	-43.966%
2026-04-01	2.6000	2.6000	2.2500	2.2900	+2.691%	276	195	-43.231%
2026-03-31	2.0700	2.2300	2.0700	2.2300	+28.902%	3	99	-41.704%
2026-03-30	1.9800	1.9800	1.7300	1.7300	-18.009%	5	99	-24.855%
2026-03-27	2.1100	2.1100	2.1100	2.1100	-35.077%	2	95	-38.389%
2026-03-23	3.2500	3.2500	3.2500	3.2500	+7.261%	1	93	-60.000%
2026-03-20	3.0300	3.0300	3.0300	3.0300	-41.165%	1	93	-57.096%
2026-03-10	5.1500	5.1500	5.1500	5.1500	+10.278%	10	92	-74.757%
2026-03-09	4.6700	4.6700	4.6700	4.6700	-19.483%	11	92	-72.163%
2026-03-02	5.8000	5.8000	5.8000	5.8000	-4.605%	10	92	-77.586%
2026-02-27	6.7500	6.7500	6.0700	6.0800	-21.345%	71	82	-78.618%
2026-02-26	7.2500	7.7300	7.2500	7.7300	+54.600%	8	20	-83.182%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+3.950%	5	14	-74.000%
2026-02-18	4.8100	4.8100	4.8100	4.8100	-16.348%	1	14	-72.973%
2026-02-06	5.7500	5.7500	5.7500	5.7500	-11.402%	1	13	-77.391%
2026-02-02	6.4900	6.4900	6.4900	6.4900	-19.678%	1	12	-79.969%
2026-01-30	8.0800	8.0800	8.0800	8.0800	-22.974%	1	12	-83.911%
2026-01-28	11.6500	11.6500	10.4900	10.4900	-13.663%	2	12	-87.607%
2026-01-27	9.5700	12.1500	9.5700	12.1500	-13.830%	2	10	-89.300%
2026-01-20	14.1000	14.1000	14.1000	14.1000	+17.500%	1	8	-90.780%
2026-01-14	12.0000	12.0000	12.0000	12.0000	-0.826%	2	8	-89.167%
2026-01-13	14.4500	14.4500	12.1000	12.1000	-10.503%	5	6	-89.256%
2026-01-07	12.2000	13.5200	12.2000	13.5200	+17.770%	5	4	-90.385%
2026-01-02	10.7000	11.4800	10.7000	11.4800	0.000%	5	4	-88.676%

.dark-mode .gQjrV6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gQjrV6{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120C60IONQ Nov 20 2026 60.00 Call (IONQ261120C00060000)option OPRA

IONQ20261120C60
IONQ Nov 20 2026 60.00 Call (IONQ261120C00060000)
option OPRA