Dark

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

EOD

Aug 5, 2026

3.20-9.859%(-0.35)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.0700	3.2000	2.9500	3.2000	-9.859%	26	481	0.000%
2026-08-04	3.5500	3.5500	3.4200	3.5500	+19.932%	15	482	-9.859%
2026-08-03	2.6400	3.0700	2.6400	2.9600	+37.037%	12	479	+8.108%
2026-07-31	2.3000	2.3000	2.1600	2.1600	+20.000%	6	480	+48.148%
2026-07-30	1.8200	1.9200	1.8000	1.8000	+20.000%	5	474	+77.778%
2026-07-29	1.6700	1.6700	1.5000	1.5000	-15.254%	17	472	+113.333%
2026-07-28	1.5000	1.7700	1.4900	1.7700	-19.545%	6	479	+80.791%
2026-07-27	2.2000	2.2000	2.0100	2.2000	+28.655%	3	477	+45.455%
2026-07-24	1.6800	1.7100	1.6300	1.7100	-18.182%	4	475	+87.135%
2026-07-23	2.2000	2.2000	1.9900	2.0900	-4.128%	10	475	+53.110%
2026-07-22	2.5500	2.5500	2.1800	2.1800	-8.787%	13	476	+46.789%
2026-07-21	2.3100	2.4300	2.2500	2.3900	+7.658%	6	474	+33.891%
2026-07-20	2.5000	2.5000	2.1000	2.2200	-0.448%	37	471	+44.144%
2026-07-17	2.1300	2.4900	2.1300	2.2300	-5.907%	29	468	+43.498%
2026-07-16	2.4700	2.5700	2.3700	2.3700	-29.882%	24	469	+35.021%
2026-07-15	3.3800	3.3800	3.3800	3.3800	-2.029%	1	469	-5.325%
2026-07-14	3.7000	3.7000	3.4500	3.4500	+3.916%	33	469	-7.246%
2026-07-13	3.0000	3.3200	3.0000	3.3200	-28.908%	6	456	-3.614%
2026-07-10	5.2300	5.2300	4.6700	4.6700	-14.154%	48	457	-31.478%
2026-07-09	5.4400	5.4400	5.4400	5.4400	-0.183%	40	492	-41.176%
2026-07-08	5.3000	5.4500	5.3000	5.4500	-10.656%	12	452	-41.284%
2026-07-07	6.4200	6.4200	5.4500	6.1000	-18.667%	46	449	-47.541%
2026-07-06	7.7000	8.4500	7.5000	7.5000	+3.448%	3	471	-57.333%
2026-07-02	7.7200	7.7200	7.2500	7.2500	-25.335%	2	471	-55.862%
2026-06-30	9.7400	9.7400	9.7000	9.7100	+2.211%	10	471	-67.044%
2026-06-29	9.4000	9.5000	9.4000	9.5000	+3.261%	14	478	-66.316%
2026-06-26	9.2000	9.2000	9.2000	9.2000	+6.605%	40	470	-65.217%
2026-06-25	10.9700	10.9700	8.5000	8.6300	-14.975%	20	470	-62.920%
2026-06-24	10.8800	10.8800	10.1500	10.1500	-30.952%	27	469	-68.473%
2026-06-23	14.7000	14.7000	14.7000	14.7000	-0.407%	1	467	-78.231%
2026-06-22	12.8000	14.7600	12.6800	14.7600	+20.490%	52	467	-78.320%
2026-06-18	12.2500	12.2500	12.2500	12.2500	+10.860%	100	353	-73.878%
2026-06-17	12.0600	12.0600	11.0500	11.0500	-9.500%	8	353	-71.041%
2026-06-16	14.5500	14.5500	12.2100	12.2100	-22.722%	34	353	-73.792%
2026-06-15	16.2000	16.2000	15.8000	15.8000	+19.970%	4	324	-79.747%
2026-06-12	13.1700	13.1700	13.1700	13.1700	-0.977%	13	323	-75.702%
2026-06-11	13.2200	13.3000	13.2200	13.3000	-1.700%	2	323	-75.940%
2026-06-10	14.6400	14.6400	13.5300	13.5300	+3.837%	43	323	-76.349%
2026-06-09	16.5400	16.9200	12.4500	13.0300	-24.332%	58	326	-75.441%
2026-06-08	17.1800	17.2200	17.1800	17.2200	+21.012%	4	291	-81.417%
2026-06-05	15.6500	15.9000	14.2300	14.2300	-24.669%	59	287	-77.512%
2026-06-04	20.1000	20.1000	18.8900	18.8900	-7.764%	4	290	-83.060%
2026-06-03	22.1000	22.6700	20.4800	20.4800	-7.748%	85	288	-84.375%
2026-06-02	22.3000	22.3000	22.2000	22.2000	-1.552%	2	233	-85.586%
2026-06-01	20.8300	23.5000	20.8300	22.5500	+6.670%	20	232	-85.809%
2026-05-29	21.5000	21.5000	19.6000	21.1400	-5.329%	27	234	-84.863%
2026-05-28	22.0800	23.0000	21.7900	22.3300	+20.054%	36	232	-85.670%
2026-05-27	17.3500	19.3000	15.2800	18.6000	+9.735%	38	227	-82.796%
2026-05-26	17.8300	17.9900	15.8500	16.9500	-3.419%	27	232	-81.121%
2026-05-22	13.3000	18.9100	13.3000	17.5500	+27.174%	62	210	-81.766%
2026-05-21	12.8500	15.6000	12.8500	13.8000	+33.981%	32	187	-76.812%
2026-05-20	10.3000	10.3000	10.3000	10.3000	+20.047%	1	187	-68.932%
2026-05-19	8.7300	8.7300	8.5800	8.5800	+3.373%	5	171	-62.704%
2026-05-18	9.5000	9.5000	8.3000	8.3000	-24.132%	8	171	-61.446%
2026-05-15	10.9400	10.9400	10.9400	10.9400	-20.378%	1	171	-70.750%
2026-05-14	13.8000	13.8000	13.7400	13.7400	+8.789%	29	165	-76.710%
2026-05-13	12.8400	13.3500	12.6300	12.6300	+9.826%	5	133	-74.663%
2026-05-12	14.9000	14.9000	11.5000	11.5000	-15.627%	129	133	-72.174%
2026-05-11	13.6500	13.8800	13.6300	13.6300	+85.442%	20	133	-76.522%
2026-05-08	7.3500	7.3500	7.3500	7.3500	-25.758%	2	121	-56.463%
2026-05-07	9.9000	9.9000	9.9000	9.9000	-12.078%	1	121	-67.677%
2026-05-06	10.5000	11.2600	10.5000	11.2600	+30.173%	11	120	-71.581%
2026-05-05	8.6500	8.6500	8.6500	8.6500	+8.125%	2	109	-63.006%
2026-05-01	8.0000	8.0000	8.0000	8.0000	+21.581%	1	109	-60.000%
2026-04-30	6.3200	6.5800	6.3200	6.5800	-7.972%	2	109	-51.368%
2026-04-28	7.1500	7.1500	7.1500	7.1500	+11.719%	1	109	-55.245%
2026-04-23	7.5000	7.5000	6.4000	6.4000	-25.321%	87	120	-50.000%
2026-04-22	8.9500	9.1800	8.5700	8.5700	+0.824%	4	84	-62.660%
2026-04-21	8.5000	8.5000	8.5000	8.5000	-9.188%	1	88	-62.353%
2026-04-20	8.0100	9.3600	8.0100	9.3600	+31.461%	22	87	-65.812%
2026-04-17	7.1200	7.1200	7.1200	7.1200	+0.993%	12	84	-55.056%
2026-04-15	5.2000	7.1800	5.2000	7.0500	+80.769%	59	72	-54.610%
2026-04-14	3.9900	3.9900	3.8500	3.9000	+145.283%	4	32	-17.949%
2026-04-09	1.5900	1.5900	1.5900	1.5900	-12.637%	1	31	+101.258%
2026-04-01	1.9000	1.9500	1.8200	1.8200	+8.982%	22	31	+75.824%
2026-03-30	1.6700	1.6700	1.6700	1.6700	-30.417%	1	20	+91.617%
2026-03-26	2.3600	2.4000	2.3600	2.4000	-17.526%	2	20	+33.333%
2026-03-25	2.8600	2.9100	2.7900	2.9100	+7.380%	4	20	+9.966%
2026-03-19	2.6000	2.7100	2.6000	2.7100	-18.862%	2	20	+18.081%
2026-03-17	3.3400	3.3400	3.3400	3.3400	-24.091%	1	20	-4.192%
2026-03-11	4.4000	4.4000	4.4000	4.4000	+3.044%	3	19	-27.273%
2026-03-05	4.2700	4.2700	4.2700	4.2700	-14.600%	1	19	-25.059%
2026-03-04	5.0000	5.0000	5.0000	5.0000	-24.242%	1	19	-36.000%
2026-02-26	6.4500	6.6000	6.4500	6.6000	+90.751%	14	19	-51.515%
2026-02-23	3.2000	3.4600	3.2000	3.4600	-35.084%	3	8	-7.514%
2026-02-06	5.3300	5.3300	5.3300	5.3300	-11.609%	1	5	-39.962%
2026-02-04	5.9000	6.0300	5.9000	6.0300	-46.543%	2	4	-46.932%
2026-01-22	11.2800	11.2800	11.2800	11.2800	0.000%	3	3	-71.631%

.dark-mode .kq7CPz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kq7CPz{ 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