Dark

IONQ20261120C70
IONQ Nov 20 2026 70.00 Call (IONQ261120C00070000)
option OPRA

EOD

Oct 1, 2026

0.6100-16.438%(-0.1200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6500	0.6700	0.5400	0.6100	-16.438%	15	2,846	0.000%
2026-09-30	0.8100	0.9600	0.7100	0.7300	+19.672%	47	2,851	-16.438%
2026-09-29	0.8400	0.8400	0.6100	0.6100	-22.785%	1,143	2,828	0.000%
2026-09-28	1.1100	1.2200	0.7900	0.7900	-17.708%	84	2,919	-22.785%
2026-09-25	0.7500	1.0800	0.7500	0.9600	-4.000%	19	2,946	-36.458%
2026-09-24	0.8000	1.1200	0.7400	1.0000	+29.870%	50	2,937	-39.000%
2026-09-23	1.0300	1.0700	0.5800	0.7700	+50.980%	213	2,928	-20.779%
2026-09-22	0.5200	0.5200	0.4900	0.5100	-5.556%	12	3,018	+19.608%
2026-09-21	0.5300	0.5500	0.4900	0.5400	+20.000%	30	3,015	+12.963%
2026-09-18	0.8300	0.8300	0.3800	0.4500	-23.729%	22	3,007	+35.556%
2026-09-17	0.5000	0.7200	0.5000	0.5900	+47.500%	61	3,005	+3.390%
2026-09-16	0.4000	0.4300	0.4000	0.4000	-13.043%	178	3,001	+52.500%
2026-09-15	0.5000	0.5000	0.4300	0.4600	-8.000%	1,577	3,159	+32.609%
2026-09-14	0.5400	0.5400	0.4500	0.5000	0.000%	633	1,629	+22.000%
2026-09-11	0.4500	0.5600	0.4500	0.5000	-18.033%	150	1,144	+22.000%
2026-09-10	0.6000	0.6600	0.5500	0.6100	-11.594%	220	1,008	0.000%
2026-09-09	0.9300	0.9300	0.6900	0.6900	-31.683%	39	1,189	-11.594%
2026-09-08	1.4400	1.5700	0.9900	1.0100	+26.250%	361	1,182	-39.604%
2026-09-04	0.8000	0.8300	0.8000	0.8000	0.000%	22	978	-23.750%
2026-09-03	0.6600	0.8000	0.6600	0.8000	+21.212%	4	978	-23.750%
2026-09-02	0.7200	0.7200	0.6600	0.6600	-12.000%	3	977	-7.576%
2026-09-01	0.7500	0.9200	0.6600	0.7500	-14.773%	650	979	-18.667%
2026-08-31	0.8500	1.0200	0.8000	0.8800	+10.000%	160	979	-30.682%
2026-08-28	1.0400	1.0400	0.8000	0.8000	-46.667%	74	878	-23.750%
2026-08-27	1.2200	1.5000	1.2200	1.5000	+29.310%	140	875	-59.333%
2026-08-26	1.3200	1.4300	1.1000	1.1600	-25.161%	17	812	-47.414%
2026-08-25	1.4200	1.5500	1.4200	1.5500	+19.231%	31	813	-60.645%
2026-08-24	1.6000	1.6900	1.1900	1.3000	-39.815%	76	797	-53.077%
2026-08-21	1.7000	2.2100	1.7000	2.1600	+53.191%	69	829	-71.759%
2026-08-20	1.5000	1.5000	1.3100	1.4100	-17.059%	106	788	-56.738%
2026-08-19	1.9500	1.9500	1.5200	1.7000	-19.048%	11	693	-64.118%
2026-08-18	2.2500	2.2500	2.1000	2.1000	-25.795%	3	698	-70.952%
2026-08-17	2.9200	2.9200	2.7700	2.8300	-3.413%	68	699	-78.445%
2026-08-14	2.5000	3.1000	2.5000	2.9300	+4.643%	39	739	-79.181%
2026-08-13	2.8800	3.2500	2.8000	2.8000	-3.114%	86	732	-78.214%
2026-08-12	2.5000	2.9400	2.3300	2.8900	+13.333%	42	683	-78.893%
2026-08-11	2.3500	2.5800	2.3500	2.5500	+1.190%	23	689	-76.078%
2026-08-10	2.7900	2.8400	2.5200	2.5200	-16.000%	31	675	-75.794%
2026-08-07	2.2500	3.0000	2.2500	3.0000	+46.341%	38	674	-79.667%
2026-08-06	2.6100	2.6100	2.0500	2.0500	-21.456%	10	662	-70.244%
2026-08-05	2.7900	2.7900	2.5500	2.6100	-12.709%	7	661	-76.628%
2026-08-04	2.8100	2.9900	2.8000	2.9900	+15.000%	6	659	-79.599%
2026-08-03	1.8100	2.6000	1.3100	2.6000	+51.163%	6	661	-76.538%
2026-07-31	2.0000	2.0000	1.7200	1.7200	-0.578%	11	659	-64.535%
2026-07-30	1.5700	1.7300	1.4800	1.7300	+28.148%	166	655	-64.740%
2026-07-29	1.2600	1.3500	1.2600	1.3500	-8.784%	165	635	-54.815%
2026-07-28	1.3800	1.6100	1.3800	1.4800	-20.000%	16	478	-58.784%
2026-07-27	1.7100	1.8500	1.7100	1.8500	+31.206%	4	470	-67.027%
2026-07-24	1.5400	1.5400	1.3500	1.4100	-12.963%	23	473	-56.738%
2026-07-23	1.7900	1.7900	1.5600	1.6200	-20.976%	4	459	-62.346%
2026-07-22	2.0000	2.0500	1.9500	2.0500	+1.485%	7	455	-70.244%
2026-07-21	1.8000	2.0200	1.8000	2.0200	+13.483%	4	452	-69.802%
2026-07-20	2.0500	2.0500	1.7300	1.7800	-8.718%	68	451	-65.730%
2026-07-17	1.8000	1.9800	1.6400	1.9500	-2.010%	53	409	-68.718%
2026-07-16	2.1900	2.1900	1.9900	1.9900	-13.478%	62	439	-69.347%
2026-07-15	3.0500	3.0500	2.3000	2.3000	-19.298%	20	401	-73.478%
2026-07-14	2.9500	3.2500	2.7500	2.8500	-3.061%	139	389	-78.596%
2026-07-13	3.2400	3.2400	2.9000	2.9400	-39.381%	39	308	-79.252%
2026-07-09	4.8500	4.8500	4.8500	4.8500	+3.854%	3	309	-87.423%
2026-07-08	5.0300	5.0300	4.4900	4.6700	-12.873%	13	309	-86.938%
2026-07-07	4.9000	5.3600	4.7000	5.3600	-16.899%	35	302	-88.619%
2026-07-06	6.4500	6.4500	6.4500	6.4500	-4.444%	1	291	-90.543%
2026-07-02	7.2000	7.2000	6.7500	6.7500	-23.901%	3	291	-90.963%
2026-07-01	8.8700	8.8700	8.8700	8.8700	+3.743%	1	291	-93.123%
2026-06-29	8.5500	8.5500	8.5500	8.5500	+12.352%	3	291	-92.865%
2026-06-25	7.7300	7.8300	7.6100	7.6100	-13.029%	20	291	-91.984%
2026-06-24	10.0800	10.0800	8.7500	8.7500	-20.743%	11	290	-93.029%
2026-06-23	11.4000	13.2500	11.0400	11.0400	-3.581%	15	291	-94.475%
2026-06-22	12.0000	12.1000	10.8000	11.4500	+17.556%	12	296	-94.672%
2026-06-18	9.7400	9.7400	9.7400	9.7400	-3.085%	4	291	-93.737%
2026-06-17	11.1500	11.1500	10.0500	10.0500	-11.919%	19	291	-93.930%
2026-06-16	11.7000	11.7000	11.4100	11.4100	-17.617%	3	291	-94.654%
2026-06-15	14.0000	14.1500	13.8500	13.8500	+10.800%	4	289	-95.596%
2026-06-12	12.1000	12.5000	12.1000	12.5000	-3.846%	17	289	-95.120%
2026-06-10	12.5000	13.0000	12.5000	13.0000	+11.780%	3	280	-95.308%
2026-06-09	11.6300	11.6300	11.6300	11.6300	-18.329%	10	279	-94.755%
2026-06-08	12.5000	14.2400	12.5000	14.2400	+21.709%	3	289	-95.716%
2026-06-05	13.4500	13.4500	11.7000	11.7000	-35.000%	32	289	-94.786%
2026-06-04	17.9100	18.0000	17.9100	18.0000	-5.263%	2	304	-96.611%
2026-06-03	20.7000	20.7000	19.0000	19.0000	-5.237%	2	303	-96.789%
2026-06-02	20.7000	21.0400	20.0500	20.0500	-2.195%	25	303	-96.958%
2026-06-01	19.7300	21.5800	19.0700	20.5000	+3.119%	14	315	-97.024%
2026-05-29	20.0000	21.3000	18.5300	19.8800	-1.924%	52	318	-96.932%
2026-05-28	17.1600	21.0100	17.1600	20.2700	+17.507%	42	300	-96.991%
2026-05-27	14.4100	17.8700	14.4100	17.2500	+18.557%	30	285	-96.464%
2026-05-26	16.0700	16.0700	14.2000	14.5500	-8.949%	8	281	-95.808%
2026-05-22	15.4000	17.1000	15.2500	15.9800	+28.457%	266	279	-96.183%
2026-05-21	10.0000	14.3800	10.0000	12.4400	+39.775%	39	285	-95.096%
2026-05-20	9.3900	9.3900	8.9000	8.9000	+28.058%	3	285	-93.146%
2026-05-19	6.9500	6.9500	6.9500	6.9500	-5.442%	5	257	-91.223%
2026-05-18	9.4200	9.4200	7.3300	7.3500	-23.438%	23	257	-91.701%
2026-05-15	9.6800	9.6800	9.6000	9.6000	-11.927%	2	257	-93.646%
2026-05-13	10.9000	10.9000	10.9000	10.9000	-5.628%	10	269	-94.404%
2026-05-12	13.3500	13.3500	11.5500	11.5500	-7.378%	2	269	-94.719%
2026-05-11	9.0000	12.5500	9.0000	12.4700	+55.875%	27	269	-95.108%
2026-05-07	8.0000	8.0000	8.0000	8.0000	-23.445%	1	263	-92.375%
2026-05-06	8.9500	10.4500	8.9500	10.4500	+26.667%	11	263	-94.163%
2026-05-05	7.2000	8.2500	7.2000	8.2500	+0.610%	8	263	-92.606%
2026-05-04	8.2000	8.2000	8.2000	8.2000	+26.543%	4	261	-92.561%
2026-04-28	6.4800	6.4800	6.4800	6.4800	+8.000%	2	261	-90.586%
2026-04-27	6.0000	6.0000	6.0000	6.0000	+6.195%	7	259	-89.833%
2026-04-24	5.6500	5.6500	5.6500	5.6500	-5.833%	2	259	-89.204%
2026-04-23	7.7800	7.7800	6.0000	6.0000	-25.000%	12	257	-89.833%
2026-04-22	8.5000	8.5000	8.0000	8.0000	0.000%	8	252	-92.375%
2026-04-21	8.0000	8.0000	8.0000	8.0000	-4.762%	1	250	-92.375%
2026-04-20	6.9700	8.4000	6.9700	8.4000	+26.316%	3	250	-92.738%
2026-04-17	6.6500	6.6500	6.6500	6.6500	-2.206%	1	249	-90.827%
2026-04-16	6.4000	6.8000	6.4000	6.8000	+7.937%	77	249	-91.029%
2026-04-15	5.0000	6.5400	5.0000	6.3000	+65.789%	10	250	-90.317%
2026-04-14	3.3500	3.8000	3.3500	3.8000	+115.909%	41	246	-83.947%
2026-04-06	1.7600	1.7600	1.7600	1.7600	+0.571%	1	246	-65.341%
2026-04-01	1.8400	1.8400	1.7500	1.7500	+28.676%	3	245	-65.143%
2026-03-30	1.3600	1.3600	1.3000	1.3600	-17.576%	5	243	-55.147%
2026-03-27	1.6500	1.6500	1.6500	1.6500	-16.244%	6	240	-63.030%
2026-03-26	1.9700	1.9700	1.9700	1.9700	-12.832%	1	240	-69.036%
2026-03-19	2.2600	2.2600	2.2600	2.2600	-19.286%	1	240	-73.009%
2026-03-18	2.8000	2.8000	2.8000	2.8000	+1.818%	10	240	-78.214%
2026-03-16	3.0000	3.0000	2.7500	2.7500	-4.181%	2	230	-77.818%
2026-03-13	3.1000	3.1500	2.8500	2.8700	-19.155%	14	228	-78.746%
2026-03-09	3.5000	3.7000	3.5000	3.5500	-16.471%	9	221	-82.817%
2026-03-04	4.2500	4.2500	4.2500	4.2500	-11.458%	1	213	-85.647%
2026-02-27	5.1000	5.1000	4.8000	4.8000	-25.000%	81	213	-87.292%
2026-02-26	5.7100	6.4000	5.7000	6.4000	+70.667%	281	212	-90.469%
2026-02-25	3.7500	3.7500	3.7500	3.7500	+21.359%	1	29	-83.733%
2026-02-24	3.0000	3.0900	3.0000	3.0900	-8.580%	2	29	-80.259%
2026-02-20	3.3800	3.3800	3.3800	3.3800	-26.522%	1	28	-81.953%
2026-02-09	4.6000	4.6000	4.6000	4.6000	-4.762%	40	28	-86.739%
2026-02-06	4.4000	4.8300	4.4000	4.8300	-36.614%	64	48	-87.371%
2026-01-29	7.6200	7.6200	7.6200	7.6200	-23.800%	1	2	-91.995%
2026-01-23	10.0000	10.0000	10.0000	10.0000	-1.478%	1	1	-93.900%
2026-01-21	10.1500	10.1500	10.1500	10.1500	-7.051%	1	1	-93.990%
2026-01-20	10.9200	10.9200	10.9200	10.9200	+1.299%	1	1	-94.414%
2026-01-12	10.9000	10.9000	10.7800	10.7800	-11.276%	2	1	-94.341%
2026-01-08	12.1500	12.1500	12.1500	12.1500	0.000%	1	1	-94.979%

.dark-mode .kRjdmy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kRjdmy{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20261120C70IONQ Nov 20 2026 70.00 Call (IONQ261120C00070000)option OPRA

IONQ20261120C70
IONQ Nov 20 2026 70.00 Call (IONQ261120C00070000)
option OPRA