Dark

IONQ20261120C65
IONQ Nov 20 2026 65.00 Call (IONQ261120C00065000)
option OPRA

EOD

Oct 1, 2026

0.8400-8.696%(-0.0800)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8800	0.9900	0.8400	0.8400	-8.696%	30	1,529	0.000%
2026-09-30	1.2300	1.3200	0.9200	0.9200	+2.222%	133	1,548	-8.696%
2026-09-29	1.2300	1.2400	0.8500	0.9000	-21.739%	173	1,541	-6.667%
2026-09-28	1.3400	1.7000	1.1500	1.1500	-14.179%	306	1,468	-26.957%
2026-09-25	1.4000	1.5000	1.1700	1.3400	-4.965%	423	1,400	-37.313%
2026-09-24	1.0000	1.4700	0.8600	1.4100	+46.875%	325	1,300	-40.426%
2026-09-23	1.1300	1.2700	0.9400	0.9600	+28.000%	494	1,223	-12.500%
2026-09-22	0.6600	0.7500	0.6100	0.7500	0.000%	49	1,106	+12.000%
2026-09-21	0.7000	0.8200	0.6900	0.7500	+38.889%	138	1,102	+12.000%
2026-09-18	0.5800	0.5800	0.5400	0.5400	-33.333%	7	1,057	+55.556%
2026-09-17	0.5700	0.8400	0.5700	0.8100	+47.273%	59	1,056	+3.704%
2026-09-16	0.5900	0.5900	0.5500	0.5500	-8.333%	16	1,039	+52.727%
2026-09-15	0.6300	0.6400	0.5800	0.6000	-7.692%	74	1,040	+40.000%
2026-09-14	0.5000	0.7300	0.5000	0.6500	-2.985%	51	1,036	+29.231%
2026-09-11	0.7200	0.7200	0.6500	0.6700	-5.634%	5	1,031	+25.373%
2026-09-10	0.8100	0.8200	0.7100	0.7100	-26.804%	145	1,032	+18.310%
2026-09-09	1.1100	1.1100	0.9700	0.9700	-18.487%	10	1,089	-13.402%
2026-09-08	1.9300	2.0000	1.1900	1.1900	+8.182%	231	1,090	-29.412%
2026-09-04	1.1500	1.2400	1.0200	1.1000	+6.796%	43	879	-23.636%
2026-09-03	1.0000	1.1500	0.9700	1.0300	+21.176%	37	879	-18.447%
2026-09-02	0.9800	0.9800	0.8500	0.8500	-13.265%	9	860	-1.176%
2026-09-01	0.9000	1.0300	0.8400	0.9800	-20.325%	38	859	-14.286%
2026-08-31	1.1500	1.2800	1.1500	1.2300	+13.889%	193	882	-31.707%
2026-08-28	1.5500	1.5500	1.0500	1.0800	-45.729%	78	725	-22.222%
2026-08-27	1.6600	1.9900	1.6600	1.9900	+35.374%	50	723	-57.789%
2026-08-26	1.7600	1.7600	1.4700	1.4700	-25.758%	69	761	-42.857%
2026-08-25	1.6400	1.9800	1.6400	1.9800	+12.500%	15	821	-57.576%
2026-08-24	2.3300	2.3300	1.7600	1.7600	-38.676%	76	809	-52.273%
2026-08-21	2.0100	2.8700	2.0100	2.8700	+51.053%	47	764	-70.732%
2026-08-20	2.4900	2.4900	1.7000	1.9000	-21.488%	93	731	-55.789%
2026-08-19	2.1000	2.4200	2.1000	2.4200	-5.098%	4	732	-65.289%
2026-08-18	3.4000	3.4000	2.5500	2.5500	-28.571%	56	731	-67.059%
2026-08-17	3.4500	3.5700	3.4500	3.5700	-0.833%	14	700	-76.471%
2026-08-14	3.3000	3.9000	3.0500	3.6000	+5.882%	149	699	-76.667%
2026-08-13	3.9200	4.0700	3.4000	3.4000	-3.683%	13	602	-75.294%
2026-08-12	3.0000	3.5300	2.9500	3.5300	+26.978%	7	597	-76.204%
2026-08-11	2.9200	2.9500	2.7800	2.7800	-4.467%	7	594	-69.784%
2026-08-10	3.4000	3.4000	2.9100	2.9100	-21.351%	66	591	-71.134%
2026-08-07	3.0300	3.7000	2.6100	3.7000	+41.221%	78	540	-77.297%
2026-08-06	3.3000	3.3000	2.6200	2.6200	-18.125%	8	487	-67.939%
2026-08-05	3.0700	3.2000	2.9500	3.2000	-9.859%	26	481	-73.750%
2026-08-04	3.5500	3.5500	3.4200	3.5500	+19.932%	15	482	-76.338%
2026-08-03	2.6400	3.0700	2.6400	2.9600	+37.037%	12	479	-71.622%
2026-07-31	2.3000	2.3000	2.1600	2.1600	+20.000%	6	480	-61.111%
2026-07-30	1.8200	1.9200	1.8000	1.8000	+20.000%	5	474	-53.333%
2026-07-29	1.6700	1.6700	1.5000	1.5000	-15.254%	17	472	-44.000%
2026-07-28	1.5000	1.7700	1.4900	1.7700	-19.545%	6	479	-52.542%
2026-07-27	2.2000	2.2000	2.0100	2.2000	+28.655%	3	477	-61.818%
2026-07-24	1.6800	1.7100	1.6300	1.7100	-18.182%	4	475	-50.877%
2026-07-23	2.2000	2.2000	1.9900	2.0900	-4.128%	10	475	-59.809%
2026-07-22	2.5500	2.5500	2.1800	2.1800	-8.787%	13	476	-61.468%
2026-07-21	2.3100	2.4300	2.2500	2.3900	+7.658%	6	474	-64.854%
2026-07-20	2.5000	2.5000	2.1000	2.2200	-0.448%	37	471	-62.162%
2026-07-17	2.1300	2.4900	2.1300	2.2300	-5.907%	29	468	-62.332%
2026-07-16	2.4700	2.5700	2.3700	2.3700	-29.882%	24	469	-64.557%
2026-07-15	3.3800	3.3800	3.3800	3.3800	-2.029%	1	469	-75.148%
2026-07-14	3.7000	3.7000	3.4500	3.4500	+3.916%	33	469	-75.652%
2026-07-13	3.0000	3.3200	3.0000	3.3200	-28.908%	6	456	-74.699%
2026-07-10	5.2300	5.2300	4.6700	4.6700	-14.154%	48	457	-82.013%
2026-07-09	5.4400	5.4400	5.4400	5.4400	-0.183%	40	492	-84.559%
2026-07-08	5.3000	5.4500	5.3000	5.4500	-10.656%	12	452	-84.587%
2026-07-07	6.4200	6.4200	5.4500	6.1000	-18.667%	46	449	-86.230%
2026-07-06	7.7000	8.4500	7.5000	7.5000	+3.448%	3	471	-88.800%
2026-07-02	7.7200	7.7200	7.2500	7.2500	-25.335%	2	471	-88.414%
2026-06-30	9.7400	9.7400	9.7000	9.7100	+2.211%	10	471	-91.349%
2026-06-29	9.4000	9.5000	9.4000	9.5000	+3.261%	14	478	-91.158%
2026-06-26	9.2000	9.2000	9.2000	9.2000	+6.605%	40	470	-90.870%
2026-06-25	10.9700	10.9700	8.5000	8.6300	-14.975%	20	470	-90.267%
2026-06-24	10.8800	10.8800	10.1500	10.1500	-30.952%	27	469	-91.724%
2026-06-23	14.7000	14.7000	14.7000	14.7000	-0.407%	1	467	-94.286%
2026-06-22	12.8000	14.7600	12.6800	14.7600	+20.490%	52	467	-94.309%
2026-06-18	12.2500	12.2500	12.2500	12.2500	+10.860%	100	353	-93.143%
2026-06-17	12.0600	12.0600	11.0500	11.0500	-9.500%	8	353	-92.398%
2026-06-16	14.5500	14.5500	12.2100	12.2100	-22.722%	34	353	-93.120%
2026-06-15	16.2000	16.2000	15.8000	15.8000	+19.970%	4	324	-94.684%
2026-06-12	13.1700	13.1700	13.1700	13.1700	-0.977%	13	323	-93.622%
2026-06-11	13.2200	13.3000	13.2200	13.3000	-1.700%	2	323	-93.684%
2026-06-10	14.6400	14.6400	13.5300	13.5300	+3.837%	43	323	-93.792%
2026-06-09	16.5400	16.9200	12.4500	13.0300	-24.332%	58	326	-93.553%
2026-06-08	17.1800	17.2200	17.1800	17.2200	+21.012%	4	291	-95.122%
2026-06-05	15.6500	15.9000	14.2300	14.2300	-24.669%	59	287	-94.097%
2026-06-04	20.1000	20.1000	18.8900	18.8900	-7.764%	4	290	-95.553%
2026-06-03	22.1000	22.6700	20.4800	20.4800	-7.748%	85	288	-95.898%
2026-06-02	22.3000	22.3000	22.2000	22.2000	-1.552%	2	233	-96.216%
2026-06-01	20.8300	23.5000	20.8300	22.5500	+6.670%	20	232	-96.275%
2026-05-29	21.5000	21.5000	19.6000	21.1400	-5.329%	27	234	-96.026%
2026-05-28	22.0800	23.0000	21.7900	22.3300	+20.054%	36	232	-96.238%
2026-05-27	17.3500	19.3000	15.2800	18.6000	+9.735%	38	227	-95.484%
2026-05-26	17.8300	17.9900	15.8500	16.9500	-3.419%	27	232	-95.044%
2026-05-22	13.3000	18.9100	13.3000	17.5500	+27.174%	62	210	-95.214%
2026-05-21	12.8500	15.6000	12.8500	13.8000	+33.981%	32	187	-93.913%
2026-05-20	10.3000	10.3000	10.3000	10.3000	+20.047%	1	187	-91.845%
2026-05-19	8.7300	8.7300	8.5800	8.5800	+3.373%	5	171	-90.210%
2026-05-18	9.5000	9.5000	8.3000	8.3000	-24.132%	8	171	-89.880%
2026-05-15	10.9400	10.9400	10.9400	10.9400	-20.378%	1	171	-92.322%
2026-05-14	13.8000	13.8000	13.7400	13.7400	+8.789%	29	165	-93.886%
2026-05-13	12.8400	13.3500	12.6300	12.6300	+9.826%	5	133	-93.349%
2026-05-12	14.9000	14.9000	11.5000	11.5000	-15.627%	129	133	-92.696%
2026-05-11	13.6500	13.8800	13.6300	13.6300	+85.442%	20	133	-93.837%
2026-05-08	7.3500	7.3500	7.3500	7.3500	-25.758%	2	121	-88.571%
2026-05-07	9.9000	9.9000	9.9000	9.9000	-12.078%	1	121	-91.515%
2026-05-06	10.5000	11.2600	10.5000	11.2600	+30.173%	11	120	-92.540%
2026-05-05	8.6500	8.6500	8.6500	8.6500	+8.125%	2	109	-90.289%
2026-05-01	8.0000	8.0000	8.0000	8.0000	+21.581%	1	109	-89.500%
2026-04-30	6.3200	6.5800	6.3200	6.5800	-7.972%	2	109	-87.234%
2026-04-28	7.1500	7.1500	7.1500	7.1500	+11.719%	1	109	-88.252%
2026-04-23	7.5000	7.5000	6.4000	6.4000	-25.321%	87	120	-86.875%
2026-04-22	8.9500	9.1800	8.5700	8.5700	+0.824%	4	84	-90.198%
2026-04-21	8.5000	8.5000	8.5000	8.5000	-9.188%	1	88	-90.118%
2026-04-20	8.0100	9.3600	8.0100	9.3600	+31.461%	22	87	-91.026%
2026-04-17	7.1200	7.1200	7.1200	7.1200	+0.993%	12	84	-88.202%
2026-04-15	5.2000	7.1800	5.2000	7.0500	+80.769%	59	72	-88.085%
2026-04-14	3.9900	3.9900	3.8500	3.9000	+145.283%	4	32	-78.462%
2026-04-09	1.5900	1.5900	1.5900	1.5900	-12.637%	1	31	-47.170%
2026-04-01	1.9000	1.9500	1.8200	1.8200	+8.982%	22	31	-53.846%
2026-03-30	1.6700	1.6700	1.6700	1.6700	-30.417%	1	20	-49.701%
2026-03-26	2.3600	2.4000	2.3600	2.4000	-17.526%	2	20	-65.000%
2026-03-25	2.8600	2.9100	2.7900	2.9100	+7.380%	4	20	-71.134%
2026-03-19	2.6000	2.7100	2.6000	2.7100	-18.862%	2	20	-69.004%
2026-03-17	3.3400	3.3400	3.3400	3.3400	-24.091%	1	20	-74.850%
2026-03-11	4.4000	4.4000	4.4000	4.4000	+3.044%	3	19	-80.909%
2026-03-05	4.2700	4.2700	4.2700	4.2700	-14.600%	1	19	-80.328%
2026-03-04	5.0000	5.0000	5.0000	5.0000	-24.242%	1	19	-83.200%
2026-02-26	6.4500	6.6000	6.4500	6.6000	+90.751%	14	19	-87.273%
2026-02-23	3.2000	3.4600	3.2000	3.4600	-35.084%	3	8	-75.723%
2026-02-06	5.3300	5.3300	5.3300	5.3300	-11.609%	1	5	-84.240%
2026-02-04	5.9000	6.0300	5.9000	6.0300	-46.543%	2	4	-86.070%
2026-01-22	11.2800	11.2800	11.2800	11.2800	0.000%	3	3	-92.553%

.dark-mode .JhTxPs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JhTxPs{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120C65IONQ Nov 20 2026 65.00 Call (IONQ261120C00065000)option OPRA

IONQ20261120C65
IONQ Nov 20 2026 65.00 Call (IONQ261120C00065000)
option OPRA